1580803200000|2020-02-04 08:00:00|4600|2934.5|2953.5|2951.5|4600|2956|2949.5|2934.5|29239
1580803500000|2020-02-04 08:05:00|2953|2951|2947.5|2945.5|2953.5|2952|2939.5|2938.5|40831
1580803800000|2020-02-04 08:10:00|2947|2946|2950|2949.5|2952|2951.5|2945.5|2944.5|26350
1580804100000|2020-02-04 08:15:00|2950.5|2950|2953.5|2952|2958|2957.5|2947|2946|41434
1580804400000|2020-02-04 08:20:00|2953|2951.5|2954.5|2953|2956.5|2955.5|2952|2951|34051
1580804700000|2020-02-04 08:25:00|2954|2953.5|2956.5|2955.5|2963|2962.5|2953|2952|37209
1580805000000|2020-02-04 08:30:00|2956|2955|2955|2954|2958.5|2957.5|2953|2952|37565
1580805300000|2020-02-04 08:35:00|2954.5|2954.5|2953.5|2952.5|2959|2958|2952|2951|25503
1580805600000|2020-02-04 08:40:00|2954|2953|2956.5|2955|2957|2956|2951.5|2950|30324
1580805900000|2020-02-04 08:45:00|2956|2955.5|2955.5|2954.5|2957|2956.5|2951.5|2951|21814
1580806200000|2020-02-04 08:50:00|2955|2954|2957.5|2956.5|2963.5|2962.5|2953.5|2953|38107
1580806500000|2020-02-04 08:55:00|2958|2957|2961.5|2960.5|2963.5|2962.5|2956.5|2955|37389
1580806800000|2020-02-04 09:00:00|2961|2960|2967|2966|2967.5|2966.5|2959|2958.5|17110
1580807100000|2020-02-04 09:05:00|2967.5|2966.5|2964.5|2964|2967.5|2967|2961|2960|28183
1580807400000|2020-02-04 09:10:00|2965|2964.5|2961.5|2961|2966.5|2965.5|2961.5|2961|15304
1580807700000|2020-02-04 09:15:00|2962|2961.5|2958.5|2958|2964|2963.5|2956.5|2956|54989
1580808000000|2020-02-04 09:20:00|2958|2957.5|2958.5|2957.5|2960|2959.5|2956|2955.5|45710
1580808300000|2020-02-04 09:25:00|2958|2957|2960.5|2959.5|2961|2960|2957.5|2956.5|29978
1580808600000|2020-02-04 09:30:00|2961|2960|2965.5|2964.5|2966|2965|2960.5|2959.5|55504
1580808900000|2020-02-04 09:35:00|2966|2965|2969.5|2968.5|2969.5|2969|2965.5|2965|46936
1580809200000|2020-02-04 09:40:00|2969|2969|2967.5|2967|2970.5|2969|2964.5|2964|58012
1580809500000|2020-02-04 09:45:00|2968|2967.5|2967|2966.5|2969.5|2969|2966.5|2965.5|21742
1580809800000|2020-02-04 09:50:00|2967.5|2967|2970|2969|2971|2970.5|2966.5|2966|55903
1580810100000|2020-02-04 09:55:00|2969.5|2969.5|2968.5|2968|2969.5|2969.5|2965|2964.5|18840
1580810400000|2020-02-04 10:00:00|2968|2967.5|2964.5|2963.5|2968.5|2968|2964|2963.5|48637
1580810700000|2020-02-04 10:05:00|2964|2963|2964|2963|2965|2964.5|2962|2961.5|30722
1580811000000|2020-02-04 10:10:00|2964.5|2963.5|2961|2960.5|2964.5|2964|2961|2960.5|27046
1580811300000|2020-02-04 10:15:00|2961.5|2960|2958|2957.5|2962.5|2962|2957|2956.5|29887
1580811600000|2020-02-04 10:20:00|2958.5|2958|2958.5|2958|2960|2959.5|2956|2955.5|28897
1580811900000|2020-02-04 10:25:00|2958|2957.5|2960|2959|2960|2959.5|2957.5|2957|25005
1580812200000|2020-02-04 10:30:00|2960.5|2959.5|2955.5|2954.5|2963|2962|2954.5|2953.5|29288
1580812500000|2020-02-04 10:35:00|2956|2955|2953|2952.5|2957|2956.5|2952.5|2952|13451
1580812800000|2020-02-04 10:40:00|2953.5|2953|2957.5|2956.5|2957.5|2956.5|2953.5|2952.5|10315
1580813100000|2020-02-04 10:45:00|2957|2956|2951|2950.5|2957.5|2956|2950.5|2950|20438
1580813400000|2020-02-04 10:50:00|2951.5|2951|2951|2950.5|2952|2951.5|2950.5|2950|17888
1580813700000|2020-02-04 10:55:00|2950.5|2950|2949|2948|2953.5|2953|2948|2947.5|25635
1580814000000|2020-02-04 11:00:00|2948.5|2947.5|2954|2953|2954.5|2953|2947.5|2947|12523
1580814300000|2020-02-04 11:05:00|2953.5|2952.5|2953.5|2953|2955|2954.5|2951.5|2951|36483
1580814600000|2020-02-04 11:10:00|2954|2953.5|2956|2955.5|2956|2955.5|2953|2952|15456
1580814900000|2020-02-04 11:15:00|2956.5|2955|2957|2956.5|2960|2958.5|2956|2955|13343
1580815200000|2020-02-04 11:20:00|2956.5|2956|2952.5|2952|2957|2956|2952.5|2952|11309
1580815500000|2020-02-04 11:25:00|2952|2951.5|2958.5|2957.5|2958.5|2957.5|2950.5|2950|72981
1580815800000|2020-02-04 11:30:00|2958|2958|2957|2956|2958.5|2958|2953|2952|92497
1580816100000|2020-02-04 11:35:00|2956.5|2955.5|2955.5|2954.5|2957|2956.5|2954|2953|9278
1580816400000|2020-02-04 11:40:00|2955|2954|2955.5|2954.5|2958|2957|2953.5|2952.5|7438
1580816700000|2020-02-04 11:45:00|2956|2955|2957.5|2956.5|2958.5|2958|2955|2954.5|5275
1580817000000|2020-02-04 11:50:00|2957|2957|2957.5|2956.5|2957.5|2957|2953.5|2953|11922
1580817300000|2020-02-04 11:55:00|2958|2957|2955.5|2954.5|2958|2957|2954.5|2954|8857
1580817600000|2020-02-04 12:00:00|2955|2955|2957.5|2956.5|2957.5|2957|2955|2954.5|10504
1580817900000|2020-02-04 12:05:00|2958|2957|2962|2961|2962|2961.5|2956|2955.5|6794
1580818200000|2020-02-04 12:10:00|2961.5|2960.5|2959|2958|2962.5|2962|2959|2958|43668
1580818500000|2020-02-04 12:15:00|2958.5|2958.5|2957|2956|2961.5|2961|2955.5|2955|24155
1580818800000|2020-02-04 12:20:00|2957.5|2955.5|2954|2953|2957.5|2956.5|2951.5|2951|14818
1580819100000|2020-02-04 12:25:00|2953.5|2952.5|2958|2957|2960|2959|2953|2952|14045
1580819400000|2020-02-04 12:30:00|2958.5|2957.5|2957.5|2956.5|2959.5|2959|2955.5|2955|15316
1580819700000|2020-02-04 12:35:00|2957|2957|2964|2963|2964.5|2964|2957|2956.5|30561
1580820000000|2020-02-04 12:40:00|2964.5|2963.5|2966|2964.5|2968.5|2967.5|2964|2963|67531
1580820300000|2020-02-04 12:45:00|2965.5|2965|2966|2965.5|2968|2967|2964|2963|17757
1580820600000|2020-02-04 12:50:00|2966.5|2966|2963.5|2962.5|2967|2966.5|2963.5|2962.5|31941
1580820900000|2020-02-04 12:55:00|2964|2963|2967|2966.5|2968|2966.5|2961|2960.5|41796
1580821200000|2020-02-04 13:00:00|2967.5|2967|2966|2965|2968|2967.5|2965|2964.5|45188
1580821500000|2020-02-04 13:05:00|2965.5|2964.5|2963.5|2962.5|2967.5|2966.5|2961.5|2960.5|54314
1580821800000|2020-02-04 13:10:00|2964|2963|2967|2966|2969|2968|2963|2962.5|34707
1580822100000|2020-02-04 13:15:00|2966.5|2965.5|2966.5|2965.5|2970|2969.5|2966|2965.5|28175
1580822400000|2020-02-04 13:20:00|2966|2965|2968|2967.5|2968|2967.5|2963.5|2962.5|40187
1580822700000|2020-02-04 13:25:00|2968.5|2968|2969|2967.5|2971|2970|2968|2967.5|35473
1580823000000|2020-02-04 13:30:00|2969.5|2968|2971.5|2970.5|2972.5|2972|2969|2968|19082
1580823300000|2020-02-04 13:35:00|2972|2971|2967.5|2967|2972.5|2972|2967|2966|36049
1580823600000|2020-02-04 13:40:00|2968|2967.5|2970.5|2969.5|2971.5|2971|2966|2965.5|38510
1580823900000|2020-02-04 13:45:00|2970|2969|2971.5|2970.5|2972.5|2971.5|2968.5|2967|35857
1580824200000|2020-02-04 13:50:00|2972|2971|2972.5|2971|2975|2974|2972|2971|27763
1580824500000|2020-02-04 13:55:00|2973|2971.5|2972|2971.5|2973.5|2972.5|2968|2967|33205
1580824800000|2020-02-04 14:00:00|2972.5|2972|2976.5|2976|2978.5|2978|2972.5|2972|45251
1580825100000|2020-02-04 14:05:00|2977|2976.5|2975|2974|2978.5|2978|2974.5|2974|47251
1580825400000|2020-02-04 14:10:00|2974.5|2973.5|2972.5|2971.5|2975.5|2975|2970|2969.5|62990
1580825700000|2020-02-04 14:15:00|2972|2971|2966.5|2965.5|2973|2972|2966|2965|89779
1580826000000|2020-02-04 14:20:00|2967|2966|2965.5|2964|2969|2968.5|2965|2964|29868
1580826300000|2020-02-04 14:25:00|2966|2964.5|2965.5|2964.5|2967|2966|2963.5|2963|22964
1580826600000|2020-02-04 14:30:00|2966|2965|2963|2961.5|2968.5|2967.5|2961|2960.5|40636
1580826900000|2020-02-04 14:35:00|2963.5|2962|2962.5|2961|2968|2967|2961|2960.5|30327
1580827200000|2020-02-04 14:40:00|2963|2961.5|2959|2958|2964|2963|2958.5|2958|38935
1580827500000|2020-02-04 14:45:00|2959.5|2958.5|2961.5|2960.5|2965|2963.5|2959|2958.5|62240
1580827800000|2020-02-04 14:50:00|2962|2961|2961.5|2960.5|2964|2963.5|2959|2958|47133
1580828100000|2020-02-04 14:55:00|2961|2960|2965|2964.5|2966.5|2966|2959.5|2959|49196
1580828400000|2020-02-04 15:00:00|2965.5|2965|2960.5|2959.5|2968|2967|2960|2959|46346
1580828700000|2020-02-04 15:05:00|2960|2960|2961.5|2960.5|2962|2961.5|2959|2958.5|37957
1580829000000|2020-02-04 15:10:00|2962|2961|2959|2958|2964|2963|2959|2958|49577
1580829300000|2020-02-04 15:15:00|2959.5|2958.5|2957|2956.5|2959.5|2959|2955|2954|58736
1580829600000|2020-02-04 15:20:00|2957.5|2957|2958|2957.5|2960.5|2960|2957|2956|45379
1580829900000|2020-02-04 15:25:00|2958.5|2957|2960|2959.5|2961|2960.5|2957.5|2956.5|44267
1580830200000|2020-02-04 15:30:00|2959.5|2959|2958|2957|2960|2959.5|2957.5|2957|31789
1580830500000|2020-02-04 15:35:00|2958.5|2957.5|2961|2960.5|2962|2961.5|2957.5|2957|20769
1580830800000|2020-02-04 15:40:00|2961.5|2961|2960|2959|2964|2963|2959.5|2958.5|31665
1580831100000|2020-02-04 15:45:00|2959.5|2959.5|2961|2960.5|2962.5|2962|2958|2957.5|37291
1580831400000|2020-02-04 15:50:00|2960.5|2960|2959.5|2958.5|2962.5|2961.5|2959|2958.5|55831
1580831700000|2020-02-04 15:55:00|2960|2959|2960.5|2960|2962|2961.5|2958|2957.5|41910
1580832000000|2020-02-04 16:00:00|2960|2959.5|2960.5|2960|2962|2961.5|2959.5|2959|39846
1580832300000|2020-02-04 16:05:00|2960|2959.5|2959.5|2959|2962.5|2961.5|2956|2955.5|57136
1580832600000|2020-02-04 16:10:00|2960|2958.5|2955.5|2955|2962|2961.5|2955.5|2955|74668
1580832900000|2020-02-04 16:15:00|2956|2955.5|2958|2957.5|2958.5|2957.5|2954|2953.5|61051
1580833200000|2020-02-04 16:20:00|2958.5|2958|2962.5|2962|2963.5|2963|2958|2957.5|33395
1580833500000|2020-02-04 16:25:00|2963|2962.5|2963.5|2963|2967.5|2967|2963|2962|68010
1580889600000|2020-02-05 08:00:00|4600|2949|2964.5|2963|4600|2967.5|2961|2949|71950
1580889900000|2020-02-05 08:05:00|2965|2963.5|2972|2971|2979.5|2977.5|2965|2963.5|34467
1580890200000|2020-02-05 08:10:00|2971.5|2970.5|2967|2965.5|2972|2970.5|2964|2963.5|29377
1580890500000|2020-02-05 08:15:00|2967.5|2965|2963.5|2962|2968.5|2967|2958|2957.5|31180
1580890800000|2020-02-05 08:20:00|2963|2961.5|2960|2959|2963|2961.5|2956|2955|25123
1580891100000|2020-02-05 08:25:00|2959.5|2959.5|2970|2968.5|2972.5|2970.5|2958|2957|36777
1580891400000|2020-02-05 08:30:00|2970.5|2969|2984|2983|2985|2983|2967.5|2967|94105
1580891700000|2020-02-05 08:35:00|2983.5|2982.5|2996|2994.5|2998.5|2997.5|2983|2982|149702
1580892000000|2020-02-05 08:40:00|2997|2995|2984.5|2983.5|3001.5|3000.5|2984|2983.5|48822
1580892300000|2020-02-05 08:45:00|2985|2984|3006|3004|3006.5|3005.5|2985|2983.5|120285
1580892600000|2020-02-05 08:50:00|3005.5|3004.5|2999|2997.5|3008|3007|2998.5|2997.5|44344
1580892900000|2020-02-05 08:55:00|2998.5|2997|3008.5|3007.5|3010|3008|2997|2996.5|35818
1580893200000|2020-02-05 09:00:00|3008|3007|3008.5|3007|3010.5|3009.5|3002|3000|43573
1580893500000|2020-02-05 09:05:00|3008|3006.5|3002.5|3000.5|3010|3009.5|3001.5|3000|30456
1580893800000|2020-02-05 09:10:00|3002|3000|3007|3006|3009.5|3008.5|3001.5|3000|37545
1580894100000|2020-02-05 09:15:00|3007.5|3006.5|3016|3015|3017.5|3016.5|3007.5|3006|63977
1580894400000|2020-02-05 09:20:00|3016.5|3015.5|3014|3013|3017.5|3016|3010|3008.5|15968
1580894700000|2020-02-05 09:25:00|3013.5|3012.5|3021.5|3020|3023|3022|3013|3012|43024
1580895000000|2020-02-05 09:30:00|3022|3020.5|3029|3028|3030|3029|3021|3019.5|55403
1580895300000|2020-02-05 09:35:00|3029.5|3027.5|3029.5|3028.5|3031|3030.5|3027|3025.5|36805
1580895600000|2020-02-05 09:40:00|3029|3029|3026|3025|3031|3030.5|3021.5|3021|37327
1580895900000|2020-02-05 09:45:00|3025.5|3024.5|3029.5|3028|3030.5|3029.5|3024.5|3024|44959
1580896200000|2020-02-05 09:50:00|3030|3028.5|3024.5|3023.5|3032.5|3031.5|3024|3023|55701
1580896500000|2020-02-05 09:55:00|3024|3024|3017.5|3016.5|3024|3024|3016|3014.5|23880
1580896800000|2020-02-05 10:00:00|3017|3016|3017|3016|3018.5|3017.5|3013.5|3012.5|37101
1580897100000|2020-02-05 10:05:00|3016.5|3015.5|3014.5|3013|3017.5|3017|3010.5|3009.5|47681
1580897400000|2020-02-05 10:10:00|3015.5|3013.5|3008.5|3007.5|3015.5|3015|3007.5|3006|24065
1580897700000|2020-02-05 10:15:00|3008|3007|3011|3010|3011.5|3010|3003.5|3003|37755
1580898000000|2020-02-05 10:20:00|3010.5|3009.5|3002.5|3001.5|3010.5|3010|3001|3000|30987
1580898300000|2020-02-05 10:25:00|3002|3001|3000|2998.5|3004.5|3003.5|3000|2998.5|25774
1580898600000|2020-02-05 10:30:00|3000.5|2999|2999|2998|3001.5|3000.5|2995.5|2995|26585
1580898900000|2020-02-05 10:35:00|2999.5|2998.5|3000|2999|3003.5|3002.5|2998.5|2997.5|29462
1580899200000|2020-02-05 10:40:00|3000.5|2999.5|2997|2996|3002|3001.5|2995.5|2995|28188
1580899500000|2020-02-05 10:45:00|2997.5|2996.5|2998|2997|3000|2999|2995.5|2995|33741
1580899800000|2020-02-05 10:50:00|2998.5|2996.5|3004|3002.5|3004.5|3003|2997|2996.5|26749
1580900100000|2020-02-05 10:55:00|3004.5|3003|3006|3004.5|3009|3008|3004.5|3003|18711
1580900400000|2020-02-05 11:00:00|3005.5|3005|3010.5|3009|3013|3012|3005.5|3004.5|40426
1580900700000|2020-02-05 11:05:00|3011|3009.5|3013.5|3013|3014|3013|3009.5|3008.5|17108
1580901000000|2020-02-05 11:10:00|3014|3013.5|3012|3010.5|3014.5|3013.5|3009.5|3009|12489
1580901300000|2020-02-05 11:15:00|3011.5|3011|3014|3012|3016|3014.5|3011.5|3010.5|11550
1580901600000|2020-02-05 11:20:00|3013.5|3012.5|3013|3012|3016|3015|3011.5|3010.5|11741
1580901900000|2020-02-05 11:25:00|3013.5|3012.5|3013|3012.5|3015.5|3014.5|3012|3011|19812
1580902200000|2020-02-05 11:30:00|3012.5|3012|3020.5|3019.5|3021|3020|3012|3011|16033
1580902500000|2020-02-05 11:35:00|3020|3020|3010|3009|3024|3023|3005|3004|102492
1580902800000|2020-02-05 11:40:00|3009.5|3008.5|3014|3013|3014.5|3013|3006|3004.5|26009
1580903100000|2020-02-05 11:45:00|3013.5|3012.5|3013|3012.5|3015|3013|3010.5|3010|12064
1580903400000|2020-02-05 11:50:00|3012.5|3012|3010.5|3009.5|3013|3012|3008|3007.5|7788
1580903700000|2020-02-05 11:55:00|3010|3009|3007|3006|3011|3010|3006|3005.5|18028
1580904000000|2020-02-05 12:00:00|3007.5|3006.5|3008.5|3006.5|3012.5|3011|3004.5|3003|11455
1580904300000|2020-02-05 12:05:00|3008|3007|3008.5|3007.5|3009.5|3008.5|3006|3005|9823
1580904600000|2020-02-05 12:10:00|3009|3007|3010.5|3009|3013|3012|3008.5|3007|10251
1580904900000|2020-02-05 12:15:00|3011|3009.5|3015|3014|3018.5|3018|3011|3009.5|14546
1580905200000|2020-02-05 12:20:00|3015.5|3014.5|3016.5|3015.5|3017.5|3017|3015|3014.5|9147
1580905500000|2020-02-05 12:25:00|3016|3015|3015|3014|3016.5|3016|3012.5|3011.5|15019
1580905800000|2020-02-05 12:30:00|3014.5|3013.5|3015.5|3014.5|3016.5|3015.5|3011.5|3011|22015
1580906100000|2020-02-05 12:35:00|3015|3014|3015.5|3014.5|3016|3015.5|3013|3012.5|27921
1580906400000|2020-02-05 12:40:00|3015|3015|3014|3013|3016|3015|3013|3012|7290
1580906700000|2020-02-05 12:45:00|3013.5|3012.5|3014.5|3013|3015.5|3014.5|3013|3012|5829
1580907000000|2020-02-05 12:50:00|3014|3012.5|3011.5|3011|3014|3012.5|3009.5|3008.5|12891
1580907300000|2020-02-05 12:55:00|3012|3011.5|3012.5|3011|3016|3015|3011|3010|20846
1580907600000|2020-02-05 13:00:00|3013|3010.5|3013|3012|3013.5|3013|3011|3010.5|7010
1580907900000|2020-02-05 13:05:00|3012.5|3011.5|3015.5|3014.5|3015.5|3014.5|3012|3011.5|8025
1580908200000|2020-02-05 13:10:00|3015|3014|3017.5|3016|3017.5|3016.5|3013.5|3013|10886
1580908500000|2020-02-05 13:15:00|3017|3016.5|3019.5|3018|3024|3023|3015.5|3015|41249
1580908800000|2020-02-05 13:20:00|3019|3017.5|3017.5|3016.5|3019.5|3018.5|3017|3016|22255
1580909100000|2020-02-05 13:25:00|3017|3016|3015|3014.5|3017|3016|3014|3013|6864
1580909400000|2020-02-05 13:30:00|3015.5|3014|3016|3015|3016.5|3016|3014|3013|15620
1580909700000|2020-02-05 13:35:00|3015.5|3014.5|3014|3013|3016.5|3015.5|3012|3011.5|20607
1580910000000|2020-02-05 13:40:00|3014.5|3014|3013|3012.5|3018.5|3017.5|3013|3012.5|25562
1580910300000|2020-02-05 13:45:00|3013.5|3013|3018|3017|3019|3018|3012|3011|28089
1580910600000|2020-02-05 13:50:00|3018.5|3017.5|3022.5|3022|3023|3022.5|3017|3016|32374
1580910900000|2020-02-05 13:55:00|3022|3021.5|3026.5|3025.5|3026.5|3025.5|3021.5|3021|18414
1580911200000|2020-02-05 14:00:00|3026|3025|3026|3025.5|3026.5|3026|3022.5|3021.5|38884
1580911500000|2020-02-05 14:05:00|3026.5|3026|3022.5|3021.5|3027.5|3026.5|3022|3021.5|19230
1580911800000|2020-02-05 14:10:00|3022|3022|3019|3017.5|3022.5|3022|3018|3017|75991
1580912100000|2020-02-05 14:15:00|3018.5|3017|3021.5|3020.5|3022.5|3021.5|3017.5|3017|19008
1580912400000|2020-02-05 14:20:00|3021|3020|3026.5|3025|3026.5|3025.5|3021|3020|14731
1580912700000|2020-02-05 14:25:00|3026|3024.5|3019|3018|3026|3025|3018.5|3017|45538
1580913000000|2020-02-05 14:30:00|3018.5|3017.5|3018|3017|3021.5|3020|3015.5|3015|59930
1580913300000|2020-02-05 14:35:00|3018.5|3017.5|3018|3017.5|3020.5|3020|3016|3015.5|32958
1580913600000|2020-02-05 14:40:00|3017.5|3017|3013|3012|3018.5|3017.5|3007.5|3007|87436
1580913900000|2020-02-05 14:45:00|3012.5|3012.5|3011.5|3009.5|3019.5|3018.5|3011.5|3009.5|52206
1580914200000|2020-02-05 14:50:00|3012|3010|3016|3015|3021|3019|3011.5|3009.5|56409
1580914500000|2020-02-05 14:55:00|3015|3014.5|3020|3018.5|3022|3021|3014.5|3013.5|39414
1580914800000|2020-02-05 15:00:00|3019.5|3018|3021|3020|3022|3021.5|3018.5|3017.5|34439
1580915100000|2020-02-05 15:05:00|3021.5|3020.5|3020.5|3019.5|3024.5|3024|3020|3019|36817
1580915400000|2020-02-05 15:10:00|3021|3020|3018|3017|3023.5|3022.5|3017|3016|35795
1580915700000|2020-02-05 15:15:00|3018.5|3017.5|3010.5|3010|3019|3017.5|3010|3009.5|69975
1580916000000|2020-02-05 15:20:00|3011|3010.5|3015|3014.5|3016.5|3015.5|3010|3009.5|68564
1580916300000|2020-02-05 15:25:00|3014.5|3014|3013|3012.5|3015.5|3015|3005|3004|64265
1580916600000|2020-02-05 15:30:00|3013.5|3013|3018|3017|3018|3017.5|3009.5|3009|47350
1580916900000|2020-02-05 15:35:00|3017.5|3016.5|3015.5|3014.5|3019|3018.5|3012|3011.5|105277
1580917200000|2020-02-05 15:40:00|3015|3015|3018|3017|3018.5|3017.5|3012.5|3012|60425
1580917500000|2020-02-05 15:45:00|3017.5|3016.5|3019|3018.5|3019.5|3018.5|3014|3013.5|42118
1580917800000|2020-02-05 15:50:00|3019.5|3018|3025.5|3024.5|3025.5|3025|3017.5|3017|67458
1580918100000|2020-02-05 15:55:00|3025|3025|3025.5|3024.5|3026|3025.5|3022.5|3022|39285
1580918400000|2020-02-05 16:00:00|3025|3025|3024|3022.5|3028.5|3028|3023|3022.5|111792
1580918700000|2020-02-05 16:05:00|3024.5|3023|3021.5|3020.5|3026.5|3025.5|3019.5|3019|43909
1580919000000|2020-02-05 16:10:00|3022|3021|3026.5|3025.5|3028|3027.5|3021|3020.5|57709
1580919300000|2020-02-05 16:15:00|3027.5|3026|3031.5|3030.5|3033.5|3033|3027|3025.5|132819
1580919600000|2020-02-05 16:20:00|3031|3030|3032|3031|3033.5|3033|3030.5|3030|178026
1580919900000|2020-02-05 16:25:00|3032.5|3031.5|3039.5|3038|3040|3038.5|3031.5|3031|97668
1580976000000|2020-02-06 08:00:00|3028|3000|3049.5|3045|3055|3051.5|3020.5|3000|258599
1580976300000|2020-02-06 08:05:00|3047|3044|3074.5|3072.5|3075|3072.5|3043|3040|142164
1580976600000|2020-02-06 08:10:00|3074|3073|3071.5|3071|3078|3076|3069.5|3068|88315
1580976900000|2020-02-06 08:15:00|3071|3070.5|3075.5|3074.5|3079|3078|3068|3067|82207
1580977200000|2020-02-06 08:20:00|3076.5|3075|3071|3069|3076.5|3075|3066.5|3065.5|48052
1580977500000|2020-02-06 08:25:00|3070.5|3068.5|3040|3038.5|3073.5|3072|3036|3030.5|91021
1580977800000|2020-02-06 08:30:00|3040.5|3039|3059.5|3057.5|3068|3065|3040|3039|111364
1580978100000|2020-02-06 08:35:00|3059|3057|3051|3050|3059|3057|3050|3047|51503
1580978400000|2020-02-06 08:40:00|3050.5|3049.5|3059.5|3058|3061.5|3059.5|3049|3048.5|42239
1580978700000|2020-02-06 08:45:00|3059|3058.5|3053|3051.5|3061.5|3061|3052.5|3051.5|35011
1580979000000|2020-02-06 08:50:00|3053.5|3052|3066|3064|3069.5|3067.5|3050|3048|56791
1580979300000|2020-02-06 08:55:00|3065.5|3064.5|3069|3066.5|3069.5|3067.5|3055.5|3053.5|41029
1580979600000|2020-02-06 09:00:00|3068|3066|3064.5|3062.5|3069|3066|3060.5|3059|24048
1580979900000|2020-02-06 09:05:00|3064|3062|3065.5|3064.5|3069|3067.5|3063.5|3062|38577
1580980200000|2020-02-06 09:10:00|3066|3065|3069|3068|3070|3069.5|3065.5|3064.5|43974
1580980500000|2020-02-06 09:15:00|3068.5|3067.5|3070.5|3069|3074.5|3073.5|3067.5|3067|37136
1580980800000|2020-02-06 09:20:00|3071|3069.5|3055|3054|3071|3070|3054.5|3053.5|50418
1580981100000|2020-02-06 09:25:00|3055.5|3054.5|3058|3057|3060|3059.5|3051|3050|49761
1580981400000|2020-02-06 09:30:00|3057.5|3056.5|3059.5|3059|3061|3059.5|3057.5|3056.5|63222
1580981700000|2020-02-06 09:35:00|3060|3059.5|3071.5|3070|3076|3075|3059.5|3058|110594
1580982000000|2020-02-06 09:40:00|3071|3070.5|3071.5|3070.5|3073|3071.5|3068|3066.5|15769
1580982300000|2020-02-06 09:45:00|3071|3070|3071.5|3071|3072|3071|3067.5|3066.5|28124
1580982600000|2020-02-06 09:50:00|3072|3071.5|3073.5|3073|3073.5|3073|3069.5|3068.5|45735
1580982900000|2020-02-06 09:55:00|3074|3073.5|3078|3077|3086.5|3085.5|3073.5|3073.5|80844
1580983200000|2020-02-06 10:00:00|3077.5|3076.5|3076.5|3075.5|3080|3079.5|3075.5|3075|24180
1580983500000|2020-02-06 10:05:00|3076|3075|3072|3070.5|3077.5|3077|3071|3069|25847
1580983800000|2020-02-06 10:10:00|3071.5|3070|3066.5|3065.5|3078|3077.5|3066|3065.5|63905
1580984100000|2020-02-06 10:15:00|3066|3065|3065|3063.5|3069.5|3069|3061.5|3060.5|52582
1580984400000|2020-02-06 10:20:00|3065.5|3064|3066.5|3065.5|3068|3067|3060.5|3060|55085
1580984700000|2020-02-06 10:25:00|3067|3066|3063.5|3062.5|3068.5|3068|3063.5|3062.5|33126
1580985000000|2020-02-06 10:30:00|3063|3062|3062|3061|3064|3063.5|3059.5|3058.5|24083
1580985300000|2020-02-06 10:35:00|3061.5|3060.5|3065|3064|3066.5|3065.5|3059.5|3058.5|58913
1580985600000|2020-02-06 10:40:00|3064.5|3063.5|3060|3059|3065|3064.5|3059|3058.5|28785
1580985900000|2020-02-06 10:45:00|3059.5|3058.5|3059.5|3058.5|3062|3061|3057|3056.5|46944
1580986200000|2020-02-06 10:50:00|3060|3059|3056|3055|3061.5|3060.5|3055.5|3055|41781
1580986500000|2020-02-06 10:55:00|3056.5|3055.5|3053|3051.5|3058|3057|3051|3050|55122
1580986800000|2020-02-06 11:00:00|3053.5|3052|3054.5|3053.5|3061|3060.5|3053.5|3052|36405
1580987100000|2020-02-06 11:05:00|3055|3054|3056.5|3055.5|3060.5|3060|3055|3054|46250
1580987400000|2020-02-06 11:10:00|3057|3056|3052.5|3051.5|3058|3057|3052.5|3051.5|22987
1580987700000|2020-02-06 11:15:00|3052|3051|3054.5|3053|3057|3056|3048.5|3048|61124
1580988000000|2020-02-06 11:20:00|3054|3052.5|3052.5|3051.5|3055|3054|3052|3051.5|31786
1580988300000|2020-02-06 11:25:00|3052|3051|3057|3056|3059|3057.5|3052|3051|13834
1580988600000|2020-02-06 11:30:00|3056.5|3055.5|3054.5|3054|3058|3057|3053.5|3052.5|38950
1580988900000|2020-02-06 11:35:00|3054|3053|3056|3055|3057|3056|3052.5|3051.5|16561
1580989200000|2020-02-06 11:40:00|3055.5|3054|3058|3056.5|3058.5|3057|3053.5|3052.5|19104
1580989500000|2020-02-06 11:45:00|3057.5|3057|3058|3057|3060.5|3059.5|3055|3054.5|31883
1580989800000|2020-02-06 11:50:00|3057.5|3056.5|3059|3058|3059|3058|3056|3055|14603
1580990100000|2020-02-06 11:55:00|3059.5|3058.5|3061|3060|3062.5|3062|3059.5|3058|16560
1580990400000|2020-02-06 12:00:00|3061.5|3060.5|3063|3062|3063|3062|3059.5|3058.5|19209
1580990700000|2020-02-06 12:05:00|3062.5|3062.5|3064.5|3064|3065|3064.5|3062|3061|23941
1580991000000|2020-02-06 12:10:00|3065|3064.5|3065.5|3064.5|3065.5|3064.5|3062|3061|15729
1580991300000|2020-02-06 12:15:00|3065|3065|3062.5|3062|3066|3065|3062|3061|16722
1580991600000|2020-02-06 12:20:00|3063|3061.5|3063|3062|3064|3063|3060.5|3060|16398
1580991900000|2020-02-06 12:25:00|3063.5|3062.5|3059.5|3059|3064.5|3063|3059.5|3058.5|14308
1580992200000|2020-02-06 12:30:00|3060|3059.5|3057|3056|3060.5|3059.5|3056|3055.5|9962
1580992500000|2020-02-06 12:35:00|3057.5|3056.5|3058|3057|3059|3058|3055.5|3055|15894
1580992800000|2020-02-06 12:40:00|3057.5|3056.5|3061|3060.5|3061|3060.5|3057|3056|18200
1580993100000|2020-02-06 12:45:00|3060.5|3060|3061.5|3060|3065.5|3064.5|3060.5|3060|27853
1580993400000|2020-02-06 12:50:00|3061|3059.5|3059|3058|3061.5|3060|3054|3053|67040
1580993700000|2020-02-06 12:55:00|3058.5|3057.5|3053|3052|3060|3058.5|3053|3052|19652
1580994000000|2020-02-06 13:00:00|3052.5|3051.5|3051.5|3050.5|3053.5|3052.5|3047|3046|30618
1580994300000|2020-02-06 13:05:00|3051|3050|3054|3053|3055|3053.5|3050|3049.5|40408
1580994600000|2020-02-06 13:10:00|3054.5|3053.5|3058.5|3058|3059.5|3058.5|3053.5|3052.5|32336
1580994900000|2020-02-06 13:15:00|3058|3057.5|3059.5|3059|3060.5|3059.5|3057.5|3056.5|20319
1580995200000|2020-02-06 13:20:00|3060|3059.5|3065|3064|3065|3064|3060|3059.5|36345
1580995500000|2020-02-06 13:25:00|3064.5|3064.5|3062.5|3061.5|3065|3064.5|3061.5|3060.5|18450
1580995800000|2020-02-06 13:30:00|3062|3060.5|3058|3057.5|3062.5|3060.5|3055|3054|37066
1580996100000|2020-02-06 13:35:00|3059|3057|3061|3060.5|3061.5|3060.5|3056.5|3055.5|26920
1580996400000|2020-02-06 13:40:00|3061.5|3061|3070|3068.5|3071|3070.5|3061.5|3060.5|66061
1580996700000|2020-02-06 13:45:00|3070.5|3069|3069.5|3068.5|3074.5|3074|3068.5|3068|86756
1580997000000|2020-02-06 13:50:00|3069|3068|3066|3065|3069|3068|3064.5|3064|35839
1580997300000|2020-02-06 13:55:00|3066.5|3065.5|3066|3065.5|3069.5|3069|3063.5|3063|22727
1580997600000|2020-02-06 14:00:00|3065.5|3065|3070|3068.5|3070.5|3069.5|3063|3062.5|38120
1580997900000|2020-02-06 14:05:00|3070.5|3069|3079.5|3078.5|3080|3079|3069.5|3068.5|77168
1580998200000|2020-02-06 14:10:00|3079|3079|3073.5|3072.5|3079.5|3079|3073.5|3072.5|27535
1580998500000|2020-02-06 14:15:00|3074|3073|3075.5|3075|3077|3076|3072.5|3072|48870
1580998800000|2020-02-06 14:20:00|3076|3075.5|3072|3071|3077|3076|3070.5|3069.5|46840
1580999100000|2020-02-06 14:25:00|3072.5|3071.5|3072.5|3072|3074.5|3073.5|3068.5|3067.5|44636
1580999400000|2020-02-06 14:30:00|3073|3072.5|3074|3073|3077|3076.5|3072|3071.5|62431
1580999700000|2020-02-06 14:35:00|3073.5|3073.5|3071.5|3071|3075|3073.5|3068.5|3068|185312
1581000000000|2020-02-06 14:40:00|3072|3070.5|3069|3068.5|3073.5|3073|3065|3064|71558
1581000300000|2020-02-06 14:45:00|3069.5|3069|3076|3075|3076|3075|3067|3066.5|57275
1581000600000|2020-02-06 14:50:00|3076.5|3075.5|3066.5|3065.5|3076.5|3075.5|3062.5|3062|77630
1581000900000|2020-02-06 14:55:00|3066|3066|3073.5|3072.5|3074|3073|3065.5|3065|36031
1581001200000|2020-02-06 15:00:00|3073|3073|3075|3074|3077.5|3076.5|3072.5|3072|50261
1581001500000|2020-02-06 15:05:00|3075.5|3074.5|3073.5|3073|3077|3076|3072|3071.5|46160
1581001800000|2020-02-06 15:10:00|3073|3072.5|3076|3075|3079|3078|3073|3072.5|55129
1581002100000|2020-02-06 15:15:00|3076.5|3075.5|3071.5|3070|3076.5|3076|3070|3069.5|56407
1581002400000|2020-02-06 15:20:00|3071|3070.5|3069|3068|3072.5|3072|3067.5|3067|69642
1581002700000|2020-02-06 15:25:00|3068.5|3068.5|3071|3070.5|3075.5|3074.5|3067|3066.5|65285
1581003000000|2020-02-06 15:30:00|3070|3069.5|3066|3065|3072.5|3071.5|3064.5|3063.5|69928
1581003300000|2020-02-06 15:35:00|3066.5|3065.5|3070.5|3069|3073.5|3072.5|3065.5|3064.5|65648
1581003600000|2020-02-06 15:40:00|3070|3069.5|3066|3065|3072|3071.5|3066|3065|50461
1581003900000|2020-02-06 15:45:00|3065.5|3064.5|3068|3067|3073|3072|3065.5|3064.5|49859
1581004200000|2020-02-06 15:50:00|3068.5|3067.5|3064.5|3063.5|3069|3068.5|3063|3062.5|89881
1581004500000|2020-02-06 15:55:00|3065|3064|3069.5|3068.5|3070|3069|3064.5|3064|59288
1581004800000|2020-02-06 16:00:00|3069|3068|3062|3061|3069|3068|3059|3058|86845
1581005100000|2020-02-06 16:05:00|3062.5|3061.5|3059|3058|3062.5|3061.5|3056|3055|61651
1581005400000|2020-02-06 16:10:00|3059.5|3058.5|3064.5|3064|3065.5|3064.5|3058.5|3058|79904
1581005700000|2020-02-06 16:15:00|3064|3063.5|3062.5|3061.5|3064|3063.5|3058.5|3058|103849
1581006000000|2020-02-06 16:20:00|3063|3062|3065.5|3064.5|3066|3065|3059.5|3059|100329
1581006300000|2020-02-06 16:25:00|3065|3065|3064|3062.5|3066.5|3066|3062.5|3062|70338
1581062400000|2020-02-07 08:00:00|3380|3029|3044|3042.5|3380|3054.5|3037|3029|51698
1581062700000|2020-02-07 08:05:00|3043.5|3043|3046|3045.5|3048.5|3046.5|3039|3038|35907
1581063000000|2020-02-07 08:10:00|3047|3046|3048.5|3046.5|3048.5|3046.5|3037.5|3037|41370
1581063300000|2020-02-07 08:15:00|3049|3047|3044|3042.5|3049|3048|3043|3042.5|24654
1581063600000|2020-02-07 08:20:00|3045|3043|3047|3046|3047.5|3046.5|3042.5|3042|22252
1581063900000|2020-02-07 08:25:00|3047.5|3046.5|3052.5|3051.5|3055|3054.5|3047|3046|40185
1581064200000|2020-02-07 08:30:00|3052|3052|3056|3055|3058|3057|3052|3051.5|29978
1581064500000|2020-02-07 08:35:00|3055.5|3054.5|3064|3062.5|3064|3063|3054.5|3054|30402
1581064800000|2020-02-07 08:40:00|3063.5|3063|3064|3063.5|3067.5|3066|3062.5|3061.5|18502
1581065100000|2020-02-07 08:45:00|3064.5|3064|3055.5|3054.5|3064.5|3064|3053.5|3053|209752
1581065400000|2020-02-07 08:50:00|3056|3055|3050.5|3050|3059.5|3058.5|3049|3048.5|98927
1581065700000|2020-02-07 08:55:00|3051|3049.5|3052.5|3051.5|3052.5|3052|3048|3047|31197
1581066000000|2020-02-07 09:00:00|3053|3052|3055|3054|3055|3054|3051|3050|20188
1581066300000|2020-02-07 09:05:00|3055.5|3054.5|3058.5|3057.5|3058.5|3057.5|3054.5|3054|9946
1581066600000|2020-02-07 09:10:00|3059|3058|3062.5|3062|3063|3062|3059|3058|12422
1581066900000|2020-02-07 09:15:00|3063|3062.5|3058.5|3058|3064.5|3064|3057|3056|58326
1581067200000|2020-02-07 09:20:00|3059|3057.5|3064|3063|3064|3063|3058|3057.5|27254
1581067500000|2020-02-07 09:25:00|3063.5|3062.5|3053.5|3053|3063.5|3062.5|3053.5|3053|31460
1581067800000|2020-02-07 09:30:00|3053|3052.5|3056.5|3056|3059|3057.5|3052.5|3052|20265
1581068100000|2020-02-07 09:35:00|3056|3055.5|3057|3056|3058|3057|3053|3052.5|19135
1581068400000|2020-02-07 09:40:00|3056.5|3055.5|3052.5|3051.5|3056.5|3056|3052.5|3051.5|23947
1581068700000|2020-02-07 09:45:00|3052|3052|3047.5|3046.5|3053|3052|3046|3045.5|38660
1581069000000|2020-02-07 09:50:00|3047|3046|3043|3042|3047|3046|3042.5|3041.5|28238
1581069300000|2020-02-07 09:55:00|3043.5|3042.5|3042.5|3042|3045|3044.5|3041.5|3040.5|16835
1581069600000|2020-02-07 10:00:00|3042|3041.5|3039|3038.5|3042|3041.5|3038.5|3038|23065
1581069900000|2020-02-07 10:05:00|3039.5|3038|3037.5|3036|3040|3039.5|3034.5|3034|23439
1581070200000|2020-02-07 10:10:00|3037|3035.5|3029|3028|3037.5|3035.5|3028.5|3028|69128
1581070500000|2020-02-07 10:15:00|3029.5|3028.5|3025|3024|3029.5|3029|3023|3022|55136
1581070800000|2020-02-07 10:20:00|3024.5|3024.5|3021|3020.5|3027|3026|3020|3019.5|44192
1581071100000|2020-02-07 10:25:00|3021.5|3021|3025|3024.5|3026|3025|3021.5|3020.5|38474
1581071400000|2020-02-07 10:30:00|3025.5|3025|3021.5|3020.5|3028|3027|3021|3020.5|28000
1581071700000|2020-02-07 10:35:00|3021|3021|3023.5|3023|3025.5|3025|3020|3019|34922
1581072000000|2020-02-07 10:40:00|3024|3023.5|3031|3029.5|3032|3031|3024|3023|36947
1581072300000|2020-02-07 10:45:00|3030.5|3030|3029|3028|3031|3030.5|3025.5|3025|20610
1581072600000|2020-02-07 10:50:00|3029.5|3028.5|3032.5|3031.5|3033.5|3032.5|3028.5|3028|52703
1581072900000|2020-02-07 10:55:00|3032|3032|3025|3024|3033|3032.5|3024.5|3024|48973
1581073200000|2020-02-07 11:00:00|3024.5|3023.5|3024.5|3023.5|3026.5|3025.5|3022.5|3022|33683
1581073500000|2020-02-07 11:05:00|3025|3024|3020.5|3019.5|3025|3024.5|3020|3019.5|20764
1581073800000|2020-02-07 11:10:00|3020|3019|3019.5|3018.5|3020|3019.5|3016.5|3016|32743
1581074100000|2020-02-07 11:15:00|3020|3019|3018.5|3018|3022|3021.5|3016.5|3015.5|42843
1581074400000|2020-02-07 11:20:00|3018|3017.5|3020|3019.5|3023|3022.5|3017|3016.5|25664
1581074700000|2020-02-07 11:25:00|3020.5|3019|3020|3019|3020.5|3019|3018|3017|18268
1581075000000|2020-02-07 11:30:00|3021|3019.5|3018.5|3017.5|3022|3021.5|3017.5|3017|30091
1581075300000|2020-02-07 11:35:00|3018|3018|3019.5|3019|3023.5|3023|3018|3017.5|29347
1581075600000|2020-02-07 11:40:00|3020|3019.5|3011.5|3010.5|3020.5|3019.5|3011|3010|27274
1581075900000|2020-02-07 11:45:00|3011|3011|3010.5|3009.5|3011|3011|3007|3006.5|60680
1581076200000|2020-02-07 11:50:00|3011|3010|3009|3008|3011|3010.5|3008.5|3008|55896
1581076500000|2020-02-07 11:55:00|3009.5|3008.5|3007|3006.5|3009.5|3008.5|3006|3005|33166
1581076800000|2020-02-07 12:00:00|3006.5|3006|3002.5|3001.5|3006.5|3006|3002.5|3001|25189
1581077100000|2020-02-07 12:05:00|3002|3001|3003|3002.5|3003|3002.5|3001|3000.5|30900
1581077400000|2020-02-07 12:10:00|3003.5|3003|3005.5|3004.5|3005.5|3005|3001|3000.5|25853
1581077700000|2020-02-07 12:15:00|3005|3005|3008|3006.5|3009|3008.5|3003.5|3003|21187
1581078000000|2020-02-07 12:20:00|3008.5|3007|3008.5|3007|3010|3009|3007|3006|22730
1581078300000|2020-02-07 12:25:00|3008|3007.5|3010.5|3009.5|3010.5|3010|3008|3007|13082
1581078600000|2020-02-07 12:30:00|3011|3010|3009.5|3008.5|3011|3010.5|3007.5|3007|15951
1581078900000|2020-02-07 12:35:00|3009|3008|3011|3010|3012|3011|3007.5|3006|43568
1581079200000|2020-02-07 12:40:00|3011.5|3010.5|3011.5|3010.5|3012|3011|3010|3009.5|14037
1581079500000|2020-02-07 12:45:00|3012|3010|3013.5|3012.5|3016|3015|3011|3010|13829
1581079800000|2020-02-07 12:50:00|3013|3013|3014.5|3013.5|3014.5|3013.5|3012|3011.5|25825
1581080100000|2020-02-07 12:55:00|3015|3014|3012|3011.5|3015.5|3015|3012|3011.5|22102
1581080400000|2020-02-07 13:00:00|3012.5|3012|3013.5|3012.5|3014|3013.5|3012|3011.5|24020
1581080700000|2020-02-07 13:05:00|3014|3013|3018.5|3018|3019.5|3018.5|3013.5|3012.5|44838
1581081000000|2020-02-07 13:10:00|3019|3018.5|3023|3022|3025|3024|3019|3018.5|14168
1581081300000|2020-02-07 13:15:00|3022.5|3022.5|3021.5|3021|3023.5|3022.5|3021|3020.5|11934
1581081600000|2020-02-07 13:20:00|3022|3021.5|3023.5|3022.5|3023.5|3022.5|3021|3020.5|13658
1581081900000|2020-02-07 13:25:00|3023|3022|3022.5|3021.5|3024.5|3023.5|3022|3021|13046
1581082200000|2020-02-07 13:30:00|3023|3022|3031|3030.5|3039.5|3038.5|3023|3021.5|139907
1581082500000|2020-02-07 13:35:00|3031.5|3030|3030|3029|3031.5|3030|3018|3016.5|71768
1581082800000|2020-02-07 13:40:00|3029.5|3029.5|3020.5|3019|3030|3029.5|3018.5|3017.5|36301
1581083100000|2020-02-07 13:45:00|3021|3019.5|3029.5|3028.5|3030.5|3029.5|3021|3019.5|41236
1581083400000|2020-02-07 13:50:00|3030|3029|3033.5|3032.5|3034.5|3033.5|3030|3028.5|23050
1581083700000|2020-02-07 13:55:00|3034|3033|3035|3034|3039|3037.5|3033.5|3033|25137
1581084000000|2020-02-07 14:00:00|3034.5|3033.5|3041.5|3040.5|3044|3043|3034|3033|26734
1581084300000|2020-02-07 14:05:00|3041|3041|3039|3038|3042.5|3041.5|3038.5|3037.5|20636
1581084600000|2020-02-07 14:10:00|3038.5|3037.5|3040.5|3039.5|3041.5|3040.5|3037.5|3037|1012364
1581084900000|2020-02-07 14:15:00|3040|3039|3036|3035|3042.5|3041.5|3036|3035|25722
1581085200000|2020-02-07 14:20:00|3036.5|3035.5|3034|3032.5|3036.5|3035.5|3031.5|3030.5|31276
1581085500000|2020-02-07 14:25:00|3034.5|3033|3031.5|3030.5|3036|3035.5|3029|3028|28450
1581085800000|2020-02-07 14:30:00|3031|3030|3025.5|3024|3034.5|3033.5|3022|3021.5|70674
1581086100000|2020-02-07 14:35:00|3025|3024.5|3033.5|3032.5|3035|3033|3024|3023|25237
1581086400000|2020-02-07 14:40:00|3033|3032|3033.5|3032.5|3036|3035.5|3031.5|3030.5|19851
1581086700000|2020-02-07 14:45:00|3033|3032|3031.5|3030|3033|3032|3029|3028.5|21667
1581087000000|2020-02-07 14:50:00|3031|3029.5|3030.5|3029.5|3031.5|3031|3029|3028.5|18176
1581087300000|2020-02-07 14:55:00|3031|3030|3023|3021|3031.5|3030.5|3021.5|3020.5|42179
1581087600000|2020-02-07 15:00:00|3022.5|3020.5|3018|3017|3024.5|3023|3016.5|3015|59805
1581087900000|2020-02-07 15:05:00|3018.5|3017.5|3022.5|3021.5|3024|3023|3018.5|3017.5|19701
1581088200000|2020-02-07 15:10:00|3023|3022|3024.5|3023|3028|3026.5|3021.5|3021|33920
1581088500000|2020-02-07 15:15:00|3024|3022.5|3028|3027|3029|3028|3022.5|3021.5|48140
1581088800000|2020-02-07 15:20:00|3028.5|3027.5|3026.5|3025.5|3030.5|3029.5|3024.5|3024|49945
1581089100000|2020-02-07 15:25:00|3026|3025|3023|3022|3026|3025|3022.5|3022|20482
1581089400000|2020-02-07 15:30:00|3023.5|3022.5|3024|3023.5|3026|3025.5|3023|3022.5|32057
1581089700000|2020-02-07 15:35:00|3024.5|3024|3021.5|3020.5|3025|3024.5|3021|3020.5|30003
1581090000000|2020-02-07 15:40:00|3022|3021|3031|3030|3033|3032.5|3021.5|3021|103070
1581090300000|2020-02-07 15:45:00|3031.5|3030.5|3033.5|3032.5|3035|3033|3031|3030|30470
1581090600000|2020-02-07 15:50:00|3034|3033|3045|3044|3048|3047|3033|3032.5|146092
1581090900000|2020-02-07 15:55:00|3045.5|3044.5|3050.5|3049.5|3050.5|3050|3044.5|3044|50004
1581091200000|2020-02-07 16:00:00|3050|3049|3046|3045|3050|3049.5|3041.5|3040.5|70415
1581091500000|2020-02-07 16:05:00|3045.5|3044.5|3041|3040|3045.5|3044.5|3040.5|3040|84930
1581091800000|2020-02-07 16:10:00|3041.5|3040.5|3044|3043.5|3044|3043.5|3040|3039.5|41064
1581092100000|2020-02-07 16:15:00|3043.5|3043|3045.5|3044.5|3046|3045|3042|3041.5|99672
1581092400000|2020-02-07 16:20:00|3046|3045|3049|3048.5|3050|3049.5|3046|3045|162665
1581092700000|2020-02-07 16:25:00|3049.5|3049|3048.5|3047|3052.5|3051.5|3046.5|3046|82057
1581321600000|2020-02-10 08:00:00|3052.5|3039|3049|3046.5|3064.5|3052|3044.5|3039|20367
1581321900000|2020-02-10 08:05:00|3048.5|3046|3053|3051.5|3058|3057.5|3047.5|3045.5|15035
1581322200000|2020-02-10 08:10:00|3053.5|3052.5|3060.5|3059|3064|3062.5|3053.5|3052.5|16589
1581322500000|2020-02-10 08:15:00|3061.5|3059.5|3059.5|3058|3066|3065|3058.5|3057.5|20849
1581322800000|2020-02-10 08:20:00|3060|3058.5|3053|3051|3065|3064|3049.5|3047.5|8998
1581323100000|2020-02-10 08:25:00|3052.5|3050.5|3048|3047|3053|3051.5|3048|3047|20513
1581323400000|2020-02-10 08:30:00|3047.5|3046.5|3049.5|3047.5|3050|3049|3045|3043.5|10758
1581323700000|2020-02-10 08:35:00|3049|3047|3048|3046.5|3050|3049.5|3045.5|3044.5|27146
1581324000000|2020-02-10 08:40:00|3047.5|3046|3048.5|3047.5|3050.5|3050|3046.5|3045.5|23174
1581324300000|2020-02-10 08:45:00|3048|3047|3050|3049|3053|3052|3048|3047|35155
1581324600000|2020-02-10 08:50:00|3050.5|3049.5|3056.5|3055|3056.5|3055|3048|3047.5|22104
1581324900000|2020-02-10 08:55:00|3056|3055.5|3056|3055|3056.5|3056|3054|3053.5|9906
1581325200000|2020-02-10 09:00:00|3056.5|3055.5|3061|3060|3061|3060|3055.5|3055|39422
1581325500000|2020-02-10 09:05:00|3060.5|3059.5|3063.5|3062.5|3066.5|3065.5|3059|3058|21714
1581325800000|2020-02-10 09:10:00|3064|3063|3059|3058|3064|3063|3058|3057.5|19394
1581326100000|2020-02-10 09:15:00|3059.5|3058.5|3055|3053.5|3060|3059|3054|3053.5|21538
1581326400000|2020-02-10 09:20:00|3054.5|3054|3052|3051|3056.5|3055.5|3051.5|3051|19200
1581326700000|2020-02-10 09:25:00|3051.5|3050.5|3053|3052|3055.5|3054.5|3050.5|3050|14111
1581327000000|2020-02-10 09:30:00|3052.5|3052.5|3054.5|3053|3055|3054.5|3051.5|3051|13374
1581327300000|2020-02-10 09:35:00|3054|3052.5|3052|3050.5|3054|3053|3050|3049|26885
1581327600000|2020-02-10 09:40:00|3052.5|3051|3048.5|3047.5|3053|3052|3048|3047.5|27310
1581327900000|2020-02-10 09:45:00|3048|3047|3051|3050|3051|3050|3048|3047|13178
1581328200000|2020-02-10 09:50:00|3050.5|3049.5|3049|3048|3051|3050|3048.5|3048|8836
1581328500000|2020-02-10 09:55:00|3048.5|3047.5|3048.5|3047.5|3049|3048|3047|3046|23760
1581328800000|2020-02-10 10:00:00|3048|3048|3050|3049|3051.5|3050.5|3047|3046.5|21026
1581329100000|2020-02-10 10:05:00|3049.5|3048.5|3047.5|3047|3050.5|3049.5|3046.5|3046|30797
1581329400000|2020-02-10 10:10:00|3048|3046.5|3048|3047.5|3050|3049|3047|3046.5|12393
1581329700000|2020-02-10 10:15:00|3047.5|3047|3047.5|3047|3048.5|3047.5|3046.5|3046|56480
1581330000000|2020-02-10 10:20:00|3047|3046.5|3050.5|3049|3051|3050|3047|3046.5|17058
1581330300000|2020-02-10 10:25:00|3050|3048.5|3047.5|3046.5|3050|3049|3047|3046.5|8991
1581330600000|2020-02-10 10:30:00|3047|3047|3047.5|3046.5|3049|3048|3046.5|3046|12189
1581330900000|2020-02-10 10:35:00|3047|3047|3048|3047|3050|3049|3046.5|3046|8210
1581331200000|2020-02-10 10:40:00|3047.5|3046.5|3051.5|3050.5|3053.5|3053|3047|3046.5|18554
1581331500000|2020-02-10 10:45:00|3051|3050|3051.5|3050.5|3053.5|3052.5|3047|3046.5|56762
1581331800000|2020-02-10 10:50:00|3052|3051|3050.5|3049|3052.5|3051.5|3050|3049|8971
1581332100000|2020-02-10 10:55:00|3051|3049.5|3051.5|3050|3051.5|3051|3050|3049|10769
1581332400000|2020-02-10 11:00:00|3051|3050.5|3050.5|3049.5|3051.5|3051|3047.5|3047|16406
1581332700000|2020-02-10 11:05:00|3051|3049|3050|3049|3052|3051|3049.5|3049|6160
1581333000000|2020-02-10 11:10:00|3050.5|3049.5|3050|3049|3050.5|3050|3049|3048|8297
1581333300000|2020-02-10 11:15:00|3050.5|3049.5|3050|3049|3052.5|3052|3049|3048.5|24106
1581333600000|2020-02-10 11:20:00|3049.5|3048.5|3051.5|3050.5|3051.5|3050.5|3048.5|3047.5|10939
1581333900000|2020-02-10 11:25:00|3052|3051|3057|3056.5|3057.5|3057|3050.5|3050|34115
1581334200000|2020-02-10 11:30:00|3056.5|3056|3051.5|3051|3057.5|3056.5|3051.5|3051|32521
1581334500000|2020-02-10 11:35:00|3052|3051.5|3050.5|3049.5|3052.5|3052|3049|3048.5|11987
1581334800000|2020-02-10 11:40:00|3050|3049|3050.5|3049.5|3050.5|3050|3048.5|3048|8386
1581335100000|2020-02-10 11:45:00|3050|3049|3047|3046|3050.5|3050|3046.5|3046|8345
1581335400000|2020-02-10 11:50:00|3046.5|3045.5|3046.5|3045.5|3046.5|3046|3044|3043.5|8264
1581335700000|2020-02-10 11:55:00|3046|3045|3043|3042|3046|3045|3042|3041|17617
1581336000000|2020-02-10 12:00:00|3043.5|3041.5|3042|3041|3045.5|3044.5|3040.5|3039.5|15282
1581336300000|2020-02-10 12:05:00|3041.5|3040.5|3042|3041|3042.5|3042|3040|3039.5|16195
1581336600000|2020-02-10 12:10:00|3042.5|3041.5|3041|3040|3042.5|3041.5|3040.5|3040|4215
1581336900000|2020-02-10 12:15:00|3041.5|3040.5|3038|3037|3042.5|3041.5|3037.5|3036.5|23191
1581337200000|2020-02-10 12:20:00|3037.5|3036.5|3038.5|3038|3039.5|3038.5|3037.5|3036.5|5836
1581337500000|2020-02-10 12:25:00|3039|3037.5|3032.5|3031.5|3039|3037.5|3032.5|3031.5|22917
1581337800000|2020-02-10 12:30:00|3033|3032|3036|3035.5|3037|3035.5|3032.5|3031.5|15124
1581338100000|2020-02-10 12:35:00|3035.5|3035|3040.5|3039.5|3040.5|3039.5|3035|3034|60622
1581338400000|2020-02-10 12:40:00|3041|3040|3042.5|3041.5|3043|3042|3040|3039.5|9035
1581338700000|2020-02-10 12:45:00|3043|3041|3037|3036|3043|3041|3037|3036|22333
1581339000000|2020-02-10 12:50:00|3037.5|3036.5|3037.5|3036.5|3038.5|3037.5|3035.5|3034.5|24880
1581339300000|2020-02-10 12:55:00|3036.5|3036|3028.5|3027.5|3037.5|3036.5|3027.5|3026.5|49091
1581339600000|2020-02-10 13:00:00|3028|3027|3024.5|3023|3028|3027.5|3023.5|3022.5|14939
1581339900000|2020-02-10 13:05:00|3024|3023.5|3026|3025|3028|3027|3023|3022|29564
1581340200000|2020-02-10 13:10:00|3026.5|3024.5|3025|3024|3027|3026|3024.5|3023.5|14100
1581340500000|2020-02-10 13:15:00|3025.5|3024.5|3029.5|3028.5|3029.5|3029|3025.5|3024|9606
1581340800000|2020-02-10 13:20:00|3030|3029|3032|3031|3032.5|3031.5|3029.5|3029|39469
1581341100000|2020-02-10 13:25:00|3031.5|3030.5|3034.5|3033.5|3035|3034.5|3031.5|3030.5|15261
1581341400000|2020-02-10 13:30:00|3034|3033|3030.5|3030|3034.5|3033|3030.5|3030|10884
1581341700000|2020-02-10 13:35:00|3030|3029.5|3028.5|3027.5|3031|3030|3027|3026|15322
1581342000000|2020-02-10 13:40:00|3028|3027|3031|3030|3031|3030|3027.5|3026.5|15866
1581342300000|2020-02-10 13:45:00|3030.5|3029.5|3031|3030|3031.5|3030.5|3028|3027.5|19979
1581342600000|2020-02-10 13:50:00|3030.5|3029.5|3027.5|3026.5|3031|3030|3024.5|3023.5|24927
1581342900000|2020-02-10 13:55:00|3028|3027|3027|3026|3028|3027|3024.5|3024|14094
1581343200000|2020-02-10 14:00:00|3027.5|3026.5|3027|3026|3027.5|3027|3025|3024.5|18239
1581343500000|2020-02-10 14:05:00|3026.5|3025.5|3027|3026.5|3028|3027|3024.5|3024|64677
1581343800000|2020-02-10 14:10:00|3026.5|3026|3026|3025|3027.5|3027|3025.5|3025|23359
1581344100000|2020-02-10 14:15:00|3025.5|3024.5|3022|3021|3026|3025|3021.5|3021|54173
1581344400000|2020-02-10 14:20:00|3021.5|3020.5|3018|3017.5|3021.5|3020.5|3018|3017.5|17397
1581344700000|2020-02-10 14:25:00|3017.5|3017|3017.5|3016.5|3019|3018|3017|3016.5|19603
1581345000000|2020-02-10 14:30:00|3018|3017|3020|3019.5|3022|3021|3016|3015.5|61628
1581345300000|2020-02-10 14:35:00|3020.5|3020|3017.5|3017|3021|3020|3017.5|3017|19675
1581345600000|2020-02-10 14:40:00|3017|3016.5|3014.5|3013.5|3018|3017|3013.5|3013|43954
1581345900000|2020-02-10 14:45:00|3014|3013|3008|3007|3014.5|3013.5|3007|3006|81144
1581346200000|2020-02-10 14:50:00|3008.5|3007.5|3014.5|3014|3014.5|3014|3007|3006|32393
1581346500000|2020-02-10 14:55:00|3015|3014.5|3017|3016.5|3017|3016.5|3014|3013|44375
1581346800000|2020-02-10 15:00:00|3017.5|3016|3020.5|3019.5|3021|3020|3016|3015|37892
1581347100000|2020-02-10 15:05:00|3021|3020|3023.5|3023|3024|3023.5|3019|3018.5|32803
1581347400000|2020-02-10 15:10:00|3023|3022.5|3023.5|3022.5|3025.5|3024.5|3021|3020.5|25726
1581347700000|2020-02-10 15:15:00|3024|3023|3023.5|3022.5|3026|3025|3021.5|3021|26578
1581348000000|2020-02-10 15:20:00|3023|3022|3022.5|3022|3026.5|3025|3022|3021.5|39523
1581348300000|2020-02-10 15:25:00|3023|3021.5|3020.5|3020|3023|3022.5|3020|3019.5|31589
1581348600000|2020-02-10 15:30:00|3021|3020.5|3021|3020.5|3022.5|3022|3020|3019.5|25541
1581348900000|2020-02-10 15:35:00|3020.5|3020|3020|3019|3022.5|3022|3019.5|3019|30717
1581349200000|2020-02-10 15:40:00|3019.5|3019.5|3019.5|3019|3020.5|3020|3017.5|3017|33731
1581349500000|2020-02-10 15:45:00|3019|3018.5|3019.5|3018.5|3020|3019|3017|3016|37157
1581349800000|2020-02-10 15:50:00|3020|3019|3016.5|3015.5|3020|3019.5|3014.5|3013.5|67653
1581350100000|2020-02-10 15:55:00|3016|3015|3017|3016.5|3017|3016.5|3015|3014.5|31744
1581350400000|2020-02-10 16:00:00|3017.5|3017|3017.5|3016.5|3020|3019|3016|3015.5|33495
1581350700000|2020-02-10 16:05:00|3018|3017|3017.5|3017|3021|3020|3017.5|3016.5|53646
1581351000000|2020-02-10 16:10:00|3017|3016.5|3017|3016.5|3018|3017|3016|3015|57726
1581351300000|2020-02-10 16:15:00|3016.5|3016|3013|3012.5|3018.5|3017.5|3013|3012|73058
1581351600000|2020-02-10 16:20:00|3013.5|3013|3015.5|3015|3016|3015.5|3013|3012.5|50640
1581351900000|2020-02-10 16:25:00|3015|3014.5|3017.5|3016.5|3019.5|3019|3014|3013.5|95748
1581408000000|2020-02-11 08:00:00|3046|3018.5|3037.5|3036|3046|3040.5|3024.5|3018.5|54411
1581408300000|2020-02-11 08:05:00|3038|3036.5|3047|3045.5|3047|3045.5|3037|3035.5|44806
1581408600000|2020-02-11 08:10:00|3047.5|3045|3041.5|3040.5|3047.5|3046|3035.5|3034|52253
1581408900000|2020-02-11 08:15:00|3042|3041|3041.5|3040.5|3043.5|3042.5|3038|3037|33231
1581409200000|2020-02-11 08:20:00|3041|3040|3036.5|3035|3042|3041|3035.5|3035|45087
1581409500000|2020-02-11 08:25:00|3037|3035.5|3034|3033|3037|3036|3028.5|3028|15326
1581409800000|2020-02-11 08:30:00|3033.5|3032.5|3038.5|3037.5|3039.5|3038|3031|3030.5|27222
1581410100000|2020-02-11 08:35:00|3038|3037|3040.5|3039.5|3041|3040.5|3036|3035.5|41975
1581410400000|2020-02-11 08:40:00|3040|3039|3036|3035|3041|3040|3035|3034|56131
1581410700000|2020-02-11 08:45:00|3035.5|3035.5|3028|3027.5|3036|3035.5|3026.5|3025.5|30508
1581411000000|2020-02-11 08:50:00|3028.5|3028|3028.5|3027|3031.5|3030|3025|3024.5|36161
1581411300000|2020-02-11 08:55:00|3028|3026.5|3024.5|3024|3028|3027|3021.5|3020.5|18880
1581411600000|2020-02-11 09:00:00|3024|3023|3023.5|3023|3026|3025|3021.5|3020.5|81044
1581411900000|2020-02-11 09:05:00|3023|3022.5|3027.5|3027|3028|3027|3020|3019|38633
1581412200000|2020-02-11 09:10:00|3028|3026|3020.5|3019.5|3028.5|3027.5|3020|3019|31199
1581412500000|2020-02-11 09:15:00|3021.5|3020|3028|3027.5|3030.5|3029.5|3021.5|3019.5|46730
1581412800000|2020-02-11 09:20:00|3027.5|3027|3033.5|3032.5|3033.5|3033|3027|3026.5|19556
1581413100000|2020-02-11 09:25:00|3034|3033|3033|3032|3034|3033|3026.5|3026|27269
1581413400000|2020-02-11 09:30:00|3033.5|3032.5|3031|3030|3038|3037.5|3029|3028|36703
1581413700000|2020-02-11 09:35:00|3030.5|3029.5|3035|3034.5|3036.5|3035.5|3030|3029.5|15931
1581414000000|2020-02-11 09:40:00|3035.5|3035|3038.5|3037.5|3039|3038.5|3035|3034.5|28747
1581414300000|2020-02-11 09:45:00|3039|3038|3042.5|3041.5|3042.5|3042|3037.5|3037|56786
1581414600000|2020-02-11 09:50:00|3043|3042|3040.5|3040|3043|3042.5|3039.5|3038.5|17988
1581414900000|2020-02-11 09:55:00|3042|3041|3041|3040.5|3042|3041.5|3040.5|3039.5|25503
1581415200000|2020-02-11 10:00:00|3041.5|3041|3040.5|3040|3042|3041.5|3039|3037.5|23783
1581415500000|2020-02-11 10:05:00|3040|3039.5|3037.5|3036.5|3040.5|3039.5|3035|3034.5|12700
1581415800000|2020-02-11 10:10:00|3038|3037|3037|3036|3038.5|3037.5|3034|3033|5166
1581416100000|2020-02-11 10:15:00|3036.5|3035.5|3037|3036|3037.5|3036.5|3034|3033|5383
1581416400000|2020-02-11 10:20:00|3036.5|3035.5|3041|3040|3041.5|3040.5|3035.5|3034.5|11196
1581416700000|2020-02-11 10:25:00|3040.5|3039.5|3042|3041.5|3043|3042|3040|3039|11531
1581417000000|2020-02-11 10:30:00|3041.5|3041|3038.5|3037.5|3041.5|3041|3038|3037|4430
1581417300000|2020-02-11 10:35:00|3038|3037|3040.5|3040|3041.5|3040.5|3037|3036|5079
1581417600000|2020-02-11 10:40:00|3041|3040.5|3038|3037|3042|3041|3038|3037|7450
1581417900000|2020-02-11 10:45:00|3037.5|3036.5|3040|3039|3040.5|3040|3037.5|3036.5|11876
1581418200000|2020-02-11 10:50:00|3040.5|3039.5|3042.5|3041.5|3042.5|3042|3039.5|3038.5|10803
1581418500000|2020-02-11 10:55:00|3042|3041|3044|3043.5|3044.5|3044|3041.5|3041|53397
1581418800000|2020-02-11 11:00:00|3043.5|3043|3043.5|3042.5|3044|3043.5|3041|3040|20727
1581419100000|2020-02-11 11:05:00|3043|3043|3045.5|3044.5|3045.5|3045|3043|3042.5|53438
1581419400000|2020-02-11 11:10:00|3045|3044|3049.5|3048.5|3051.5|3051|3044.5|3044|29190
1581419700000|2020-02-11 11:15:00|3049|3048|3049|3048.5|3050|3049.5|3046.5|3046|12142
1581420000000|2020-02-11 11:20:00|3048.5|3048|3049|3048.5|3051|3050.5|3047.5|3047|20866
1581420300000|2020-02-11 11:25:00|3049.5|3048|3050.5|3049.5|3052|3051|3049|3048|13439
1581420600000|2020-02-11 11:30:00|3050|3049|3052|3051.5|3053|3052|3049.5|3049|39450
1581420900000|2020-02-11 11:35:00|3052.5|3052|3058|3056.5|3058|3057|3052.5|3052|44339
1581421200000|2020-02-11 11:40:00|3057.5|3056|3058|3057|3058|3057.5|3053.5|3053|18551
1581421500000|2020-02-11 11:45:00|3058.5|3057.5|3061.5|3060|3062|3060.5|3058.5|3057.5|20262
1581421800000|2020-02-11 11:50:00|3062|3060.5|3062|3060.5|3063.5|3062.5|3061|3060|17178
1581422100000|2020-02-11 11:55:00|3062.5|3061|3057|3056|3062.5|3061.5|3056.5|3056|40436
1581422400000|2020-02-11 12:00:00|3057.5|3056.5|3055|3054|3058|3057.5|3053.5|3052.5|37579
1581422700000|2020-02-11 12:05:00|3055.5|3054.5|3051.5|3050.5|3056.5|3056|3051.5|3050.5|46447
1581423000000|2020-02-11 12:10:00|3052|3051|3048.5|3047.5|3052.5|3052|3047|3046|43754
1581423300000|2020-02-11 12:15:00|3049|3048|3052|3051|3054.5|3053.5|3048|3047.5|25392
1581423600000|2020-02-11 12:20:00|3051.5|3050.5|3052.5|3051.5|3053|3052|3050.5|3049.5|12202
1581423900000|2020-02-11 12:25:00|3052|3051|3049|3048|3052|3051.5|3047.5|3047|19510
1581424200000|2020-02-11 12:30:00|3048.5|3047.5|3049.5|3048|3049.5|3048.5|3045|3044|11456
1581424500000|2020-02-11 12:35:00|3050|3048.5|3048|3047|3051|3050|3047.5|3047|16153
1581424800000|2020-02-11 12:40:00|3047.5|3047.5|3049|3048|3049|3048.5|3046.5|3045.5|29040
1581425100000|2020-02-11 12:45:00|3049.5|3048.5|3055.5|3054.5|3057|3056.5|3049.5|3048.5|18710
1581425400000|2020-02-11 12:50:00|3055|3053.5|3056.5|3056|3057|3056.5|3053.5|3052.5|820988
1581425700000|2020-02-11 12:55:00|3057|3056.5|3052.5|3051.5|3057.5|3057|3051.5|3051|50928
1581426000000|2020-02-11 13:00:00|3053|3052|3050.5|3049.5|3054|3053|3049|3048|21915
1581426300000|2020-02-11 13:05:00|3050|3049|3043.5|3042.5|3050.5|3049.5|3043.5|3042.5|16060
1581426600000|2020-02-11 13:10:00|3043|3042|3040|3039|3043.5|3042.5|3037.5|3037|22498
1581426900000|2020-02-11 13:15:00|3039.5|3039.5|3041.5|3040.5|3042|3041.5|3039.5|3039|14720
1581427200000|2020-02-11 13:20:00|3041|3040|3033|3032|3041|3040|3032.5|3032|23225
1581427500000|2020-02-11 13:25:00|3032.5|3031.5|3034.5|3033.5|3034.5|3034|3031|3030|18112
1581427800000|2020-02-11 13:30:00|3034|3033|3032|3031.5|3037|3036.5|3031.5|3031|16754
1581428100000|2020-02-11 13:35:00|3031.5|3031|3028.5|3027.5|3031.5|3031|3027.5|3026.5|11627
1581428400000|2020-02-11 13:40:00|3028|3027|3029|3028|3030|3029.5|3027.5|3027|22772
1581428700000|2020-02-11 13:45:00|3028.5|3028.5|3024.5|3024|3029|3028.5|3024.5|3024|21520
1581429000000|2020-02-11 13:50:00|3025|3023.5|3026|3025.5|3026.5|3026|3023|3022|22492
1581429300000|2020-02-11 13:55:00|3025.5|3025|3026|3025|3026.5|3025.5|3024|3023.5|18833
1581429600000|2020-02-11 14:00:00|3025.5|3024.5|3026|3025|3028.5|3027.5|3024.5|3024|33009
1581429900000|2020-02-11 14:05:00|3026.5|3025.5|3028|3027|3033|3032|3026.5|3025.5|43053
1581430200000|2020-02-11 14:10:00|3028.5|3027.5|3033.5|3032.5|3033.5|3032.5|3028.5|3027.5|31564
1581430500000|2020-02-11 14:15:00|3034|3033|3034.5|3034|3036|3035.5|3032|3031.5|27183
1581430800000|2020-02-11 14:20:00|3035|3034.5|3033.5|3033|3036|3035|3033|3032.5|19549
1581431100000|2020-02-11 14:25:00|3034|3033.5|3028|3026.5|3035|3034.5|3027.5|3026.5|15932
1581431400000|2020-02-11 14:30:00|3027.5|3027|3025.5|3025|3028.5|3028|3025|3024.5|41739
1581431700000|2020-02-11 14:35:00|3026|3025.5|3026|3025|3027.5|3026.5|3023.5|3023|38461
1581432000000|2020-02-11 14:40:00|3025.5|3024.5|3031|3030|3031.5|3031|3021.5|3021|39469
1581432300000|2020-02-11 14:45:00|3030.5|3029.5|3037.5|3036.5|3037.5|3036.5|3030|3028.5|19223
1581432600000|2020-02-11 14:50:00|3038|3037|3035|3034|3039.5|3038.5|3034.5|3033.5|48657
1581432900000|2020-02-11 14:55:00|3035.5|3034.5|3035.5|3034|3038|3037.5|3034.5|3033.5|15221
1581433200000|2020-02-11 15:00:00|3036|3034.5|3036|3035|3038|3037.5|3034.5|3034|48632
1581433500000|2020-02-11 15:05:00|3036.5|3035.5|3035|3034|3037.5|3037|3033.5|3033|52913
1581433800000|2020-02-11 15:10:00|3034.5|3033.5|3038|3037|3040|3039.5|3033.5|3032.5|55078
1581434100000|2020-02-11 15:15:00|3038.5|3037.5|3034|3033|3038.5|3038|3033.5|3033|44611
1581434400000|2020-02-11 15:20:00|3034.5|3033.5|3032|3031|3034.5|3034|3029|3028|58238
1581434700000|2020-02-11 15:25:00|3032.5|3031.5|3034|3032.5|3034|3033.5|3030.5|3029.5|25643
1581435000000|2020-02-11 15:30:00|3033.5|3033|3031.5|3031|3035|3034.5|3031|3030.5|31529
1581435300000|2020-02-11 15:35:00|3031|3030.5|3034.5|3033.5|3036|3035.5|3030.5|3030|35986
1581435600000|2020-02-11 15:40:00|3035|3034|3041.5|3040.5|3042|3041.5|3035|3034|36181
1581435900000|2020-02-11 15:45:00|3041|3040|3043|3042|3043|3042.5|3039|3038.5|28275
1581436200000|2020-02-11 15:50:00|3043.5|3042.5|3043|3042.5|3044.5|3044|3040.5|3040|27338
1581436500000|2020-02-11 15:55:00|3042.5|3042|3039|3038|3043.5|3043|3037.5|3037|41672
1581436800000|2020-02-11 16:00:00|3038.5|3037.5|3034|3033.5|3039|3038.5|3033.5|3033|88295
1581437100000|2020-02-11 16:05:00|3033.5|3033|3037.5|3037|3038|3037|3032|3031|65844
1581437400000|2020-02-11 16:10:00|3037|3036.5|3035|3034|3037.5|3037|3034.5|3033.5|30740
1581437700000|2020-02-11 16:15:00|3035.5|3034.5|3036|3035.5|3036.5|3036|3033|3032.5|37917
1581438000000|2020-02-11 16:20:00|3035.5|3035|3034|3033.5|3036|3035.5|3031|3030.5|63256
1581438300000|2020-02-11 16:25:00|3033.5|3033|3035.5|3034.5|3036.5|3035.5|3031.5|3030.5|55371
1581494400000|2020-02-12 08:00:00|4600|3029|3050|3047.5|4600|3054.5|3040.5|3029|65713
1581494700000|2020-02-12 08:05:00|3049.5|3048|3050.5|3049|3054.5|3053.5|3045|3043.5|24119
1581495000000|2020-02-12 08:10:00|3050|3048.5|3051.5|3051|3052.5|3052|3047|3045.5|31467
1581495300000|2020-02-12 08:15:00|3052|3051.5|3056|3054.5|3059.5|3058.5|3051|3050|27455
1581495600000|2020-02-12 08:20:00|3055.5|3054|3060|3059|3060|3059|3053|3051.5|25854
1581495900000|2020-02-12 08:25:00|3060.5|3059.5|3059.5|3059|3064|3063|3058.5|3057.5|38076
1581496200000|2020-02-12 08:30:00|3059|3058.5|3068|3067.5|3068.5|3068|3058|3057.5|90431
1581496500000|2020-02-12 08:35:00|3068.5|3067|3063|3062|3069.5|3068.5|3057|3055.5|59570
1581496800000|2020-02-12 08:40:00|3063.5|3062.5|3067|3066|3071|3070|3062|3061.5|29477
1581497100000|2020-02-12 08:45:00|3067.5|3066.5|3074|3073|3079|3078.5|3066|3065.5|83281
1581497400000|2020-02-12 08:50:00|3074.5|3073.5|3075.5|3073.5|3077|3076|3070|3069|48072
1581497700000|2020-02-12 08:55:00|3075|3074|3072.5|3071|3075|3074.5|3068.5|3067.5|116962
1581498000000|2020-02-12 09:00:00|3073|3072|3070.5|3069.5|3076.5|3076|3067.5|3067|115764
1581498300000|2020-02-12 09:05:00|3070|3069|3067|3066|3071|3070|3065|3064|60561
1581498600000|2020-02-12 09:10:00|3067.5|3066.5|3072.5|3071|3075|3074|3067|3066.5|37670
1581498900000|2020-02-12 09:15:00|3072|3071.5|3070.5|3069.5|3072.5|3072|3067.5|3066.5|54879
1581499200000|2020-02-12 09:20:00|3070|3069|3070|3069.5|3073|3072|3068.5|3067.5|49339
1581499500000|2020-02-12 09:25:00|3070.5|3070|3078.5|3077.5|3080|3079|3070|3069.5|35632
1581499800000|2020-02-12 09:30:00|3078|3078|3077.5|3076.5|3083|3082|3076.5|3076|51514
1581500100000|2020-02-12 09:35:00|3076.5|3076|3089|3088|3089.5|3089|3076.5|3076|66507
1581500400000|2020-02-12 09:40:00|3089.5|3087.5|3090.5|3089.5|3091|3090|3088|3087|44706
1581500700000|2020-02-12 09:45:00|3091|3090|3089.5|3089|3091|3090|3088.5|3087.5|46202
1581501000000|2020-02-12 09:50:00|3090|3089.5|3097|3096|3097|3096|3088|3087.5|49819
1581501300000|2020-02-12 09:55:00|3097.5|3096.5|3097|3096|3098|3097.5|3094|3093.5|29185
1581501600000|2020-02-12 10:00:00|3097.5|3096.5|3096.5|3096|3098.5|3097.5|3093.5|3092.5|46848
1581501900000|2020-02-12 10:05:00|3097|3095.5|3106.5|3105.5|3106.5|3106|3096.5|3095.5|54381
1581502200000|2020-02-12 10:10:00|3106|3105|3111.5|3110.5|3112|3111.5|3106|3105|60863
1581502500000|2020-02-12 10:15:00|3110.5|3110|3109|3107.5|3111.5|3110.5|3105|3104|50633
1581502800000|2020-02-12 10:20:00|3109.5|3108|3112.5|3112|3113|3112|3106|3105|36945
1581503100000|2020-02-12 10:25:00|3112|3111.5|3107|3105.5|3113.5|3113|3107|3105|32067
1581503400000|2020-02-12 10:30:00|3107.5|3106|3106.5|3105.5|3108.5|3107|3103.5|3103|34527
1581503700000|2020-02-12 10:35:00|3106|3105|3105|3103.5|3107|3106|3101|3100|26553
1581504000000|2020-02-12 10:40:00|3104.5|3103|3104|3103|3105.5|3104.5|3102|3101|18791
1581504300000|2020-02-12 10:45:00|3104.5|3103.5|3105.5|3104.5|3105.5|3104.5|3101.5|3100.5|32622
1581504600000|2020-02-12 10:50:00|3105|3103.5|3106|3105|3106.5|3106|3104|3103|35331
1581504900000|2020-02-12 10:55:00|3106.5|3105.5|3108.5|3107.5|3109|3108|3106.5|3105|20837
1581505200000|2020-02-12 11:00:00|3108|3107|3108.5|3108|3109.5|3108.5|3107|3106|24892
1581505500000|2020-02-12 11:05:00|3109|3108.5|3106|3105|3109.5|3108.5|3105.5|3105|14892
1581505800000|2020-02-12 11:10:00|3106.5|3105.5|3112|3111|3112|3111.5|3106.5|3105.5|31240
1581506100000|2020-02-12 11:15:00|3112.5|3111.5|3118|3117|3118|3117|3112|3111.5|53517
1581506400000|2020-02-12 11:20:00|3118.5|3117.5|3122|3120.5|3122|3121.5|3118|3117|66161
1581506700000|2020-02-12 11:25:00|3122.5|3121|3134|3133.5|3134.5|3133.5|3122|3120.5|187820
1581507000000|2020-02-12 11:30:00|3133.5|3133|3138|3137|3142|3141|3129|3128.5|159843
1581507300000|2020-02-12 11:35:00|3138.5|3137.5|3137.5|3136.5|3142|3141|3137|3136.5|49968
1581507600000|2020-02-12 11:40:00|3138|3137|3137.5|3136.5|3138.5|3137.5|3133|3132.5|57190
1581507900000|2020-02-12 11:45:00|3137|3136|3132.5|3131.5|3137|3136|3130.5|3129.5|26809
1581508200000|2020-02-12 11:50:00|3133|3132|3131|3130|3133|3132.5|3129.5|3128.5|38449
1581508500000|2020-02-12 11:55:00|3131.5|3130.5|3134.5|3134|3137|3136|3130.5|3130|37783
1581508800000|2020-02-12 12:00:00|3135|3134.5|3137|3136.5|3137|3136.5|3134|3133.5|69158
1581509100000|2020-02-12 12:05:00|3137.5|3137|3137.5|3137|3138|3137.5|3135|3134|24432
1581509400000|2020-02-12 12:10:00|3138|3137.5|3134.5|3134|3140|3139|3134|3133.5|19425
1581509700000|2020-02-12 12:15:00|3135|3134.5|3134.5|3133.5|3137|3136.5|3134.5|3133.5|18302
1581510000000|2020-02-12 12:20:00|3135|3134|3140|3139|3140|3139.5|3134|3133.5|29801
1581510300000|2020-02-12 12:25:00|3139.5|3139.5|3143.5|3143|3144.5|3143.5|3139|3138.5|34006
1581510600000|2020-02-12 12:30:00|3144|3143.5|3150|3149|3150|3149.5|3143.5|3143|58886
1581510900000|2020-02-12 12:35:00|3149.5|3148.5|3143.5|3143|3152|3151.5|3143.5|3143|100700
1581511200000|2020-02-12 12:40:00|3144|3143.5|3145.5|3144.5|3149|3148|3144|3143.5|63989
1581511500000|2020-02-12 12:45:00|3145|3145|3150.5|3149.5|3151.5|3151|3145|3145|33685
1581511800000|2020-02-12 12:50:00|3150|3150|3157|3156|3158|3157.5|3149|3148|40210
1581512100000|2020-02-12 12:55:00|3157.5|3156.5|3158.5|3157.5|3159|3158|3155|3154.5|50955
1581512400000|2020-02-12 13:00:00|3159|3158|3153.5|3153|3159.5|3158.5|3153.5|3153|38345
1581512700000|2020-02-12 13:05:00|3154|3153.5|3159|3158|3159|3158|3154|3153.5|16012
1581513000000|2020-02-12 13:10:00|3159.5|3158.5|3158.5|3157.5|3160|3159.5|3157|3156|29362
1581513300000|2020-02-12 13:15:00|3159|3158|3158.5|3157.5|3159|3158.5|3155.5|3155|42304
1581513600000|2020-02-12 13:20:00|3158|3157|3156.5|3156|3159.5|3159|3156.5|3156|19754
1581513900000|2020-02-12 13:25:00|3156|3155.5|3156|3155|3156.5|3155.5|3149.5|3148.5|60752
1581514200000|2020-02-12 13:30:00|3156.5|3155.5|3157.5|3156.5|3158|3157|3154.5|3154|24257
1581514500000|2020-02-12 13:35:00|3157|3156|3153.5|3152.5|3157|3156|3152.5|3152|33601
1581514800000|2020-02-12 13:40:00|3154|3153|3156|3155|3156|3155.5|3150|3149|37102
1581515100000|2020-02-12 13:45:00|3155.5|3154.5|3156.5|3155.5|3157|3156|3150.5|3149.5|87079
1581515400000|2020-02-12 13:50:00|3157|3156|3158|3157|3158.5|3157.5|3154|3153.5|43074
1581515700000|2020-02-12 13:55:00|3157.5|3156.5|3158|3157|3161|3160|3157|3156.5|47100
1581516000000|2020-02-12 14:00:00|3158.5|3157.5|3161|3160.5|3161|3160.5|3157|3156|63959
1581516300000|2020-02-12 14:05:00|3161.5|3161|3159.5|3158|3164.5|3163.5|3159|3158|35999
1581516600000|2020-02-12 14:10:00|3160|3158.5|3160|3159|3161|3160|3158|3156.5|14495
1581516900000|2020-02-12 14:15:00|3160.5|3159.5|3166.5|3165.5|3168|3167.5|3160|3159|46959
1581517200000|2020-02-12 14:20:00|3167|3166|3166|3165|3173|3172|3165|3164.5|97770
1581517500000|2020-02-12 14:25:00|3165.5|3165.5|3164.5|3163.5|3168|3167|3162|3161|39881
1581517800000|2020-02-12 14:30:00|3164|3162.5|3166|3165|3167.5|3167|3159.5|3158|56425
1581518100000|2020-02-12 14:35:00|3166.5|3165.5|3167.5|3167|3168|3167.5|3162|3161|44247
1581518400000|2020-02-12 14:40:00|3167|3166.5|3158.5|3158|3167.5|3166.5|3158.5|3158|53588
1581518700000|2020-02-12 14:45:00|3159|3157.5|3155.5|3154|3159.5|3158.5|3152|3151|162394
1581519000000|2020-02-12 14:50:00|3155|3154.5|3154.5|3154|3158|3157|3153|3152.5|48321
1581519300000|2020-02-12 14:55:00|3155|3154.5|3153.5|3153|3156|3155.5|3152|3151|67939
1581519600000|2020-02-12 15:00:00|3153|3152.5|3152.5|3152|3156.5|3156|3152.5|3151.5|74360
1581519900000|2020-02-12 15:05:00|3153|3152.5|3156.5|3155.5|3157.5|3157|3152.5|3152|90153
1581520200000|2020-02-12 15:10:00|3156|3155|3152|3151|3156|3155.5|3148|3147.5|124320
1581520500000|2020-02-12 15:15:00|3151.5|3150.5|3148.5|3147.5|3152.5|3152|3146.5|3145.5|94848
1581520800000|2020-02-12 15:20:00|3149|3148|3149.5|3148.5|3151.5|3151|3145.5|3144.5|148037
1581521100000|2020-02-12 15:25:00|3149|3148|3146.5|3146|3150|3149.5|3143.5|3143|99795
1581521400000|2020-02-12 15:30:00|3146|3145.5|3146|3145.5|3148.5|3148|3145.5|3145|135940
1581521700000|2020-02-12 15:35:00|3146.5|3146|3148|3147.5|3149.5|3149|3146|3145|60017
1581522000000|2020-02-12 15:40:00|3148.5|3148|3146|3145.5|3150|3149.5|3145.5|3144.5|71463
1581522300000|2020-02-12 15:45:00|3145.5|3145|3147.5|3147|3147.5|3147|3144|3143.5|142931
1581522600000|2020-02-12 15:50:00|3148|3147.5|3146.5|3146|3149.5|3149|3146|3145.5|83548
1581522900000|2020-02-12 15:55:00|3147|3146.5|3150|3149.5|3150|3149.5|3145.5|3145|174654
1581523200000|2020-02-12 16:00:00|3150.5|3150|3152.5|3152|3154.5|3154|3150.5|3150|118197
1581523500000|2020-02-12 16:05:00|3153|3152.5|3154|3153.5|3156|3155|3151.5|3151|126381
1581523800000|2020-02-12 16:10:00|3153.5|3153|3152.5|3152|3156|3155.5|3151.5|3151|94329
1581524100000|2020-02-12 16:15:00|3153|3152.5|3155|3154|3155.5|3155|3151.5|3151|115355
1581524400000|2020-02-12 16:20:00|3154.5|3154.5|3159.5|3158.5|3160|3159.5|3153.5|3153|107468
1581524700000|2020-02-12 16:25:00|3159|3159|3161|3160|3162|3161|3158.5|3158|144693
1581580800000|2020-02-13 08:00:00|3380|3130|3137.5|3135.5|3380|3141|3128.5|3125|93579
1581581100000|2020-02-13 08:05:00|3138|3136|3134|3132|3138|3136.5|3132|3131|35796
1581581400000|2020-02-13 08:10:00|3134.5|3132.5|3137|3136|3138|3137|3132|3131|37800
1581581700000|2020-02-13 08:15:00|3137.5|3136.5|3144.5|3143.5|3145|3144.5|3137.5|3136.5|82003
1581582000000|2020-02-13 08:20:00|3144|3144|3145.5|3145|3152|3151.5|3143|3142|69703
1581582300000|2020-02-13 08:25:00|3145|3144|3145.5|3145|3146.5|3146|3142|3141.5|79436
1581582600000|2020-02-13 08:30:00|3146|3145.5|3146.5|3145|3149.5|3149|3143.5|3143|71554
1581582900000|2020-02-13 08:35:00|3147|3145.5|3141.5|3141|3147|3146|3140.5|3140|96118
1581583200000|2020-02-13 08:40:00|3141|3140.5|3144.5|3143|3146.5|3146|3140|3139.5|74370
1581583500000|2020-02-13 08:45:00|3144|3142.5|3145.5|3144.5|3147|3146|3142|3141|60866
1581583800000|2020-02-13 08:50:00|3145|3145|3144.5|3143|3147.5|3147|3142.5|3141.5|47690
1581584100000|2020-02-13 08:55:00|3144|3142.5|3151|3150|3153|3152.5|3142|3141.5|78977
1581584400000|2020-02-13 09:00:00|3151.5|3149.5|3148|3147|3153|3152.5|3147.5|3146.5|75685
1581584700000|2020-02-13 09:05:00|3147.5|3146.5|3143.5|3142.5|3153|3152.5|3143|3142|62833
1581585000000|2020-02-13 09:10:00|3143|3142|3147.5|3147|3149.5|3148.5|3142.5|3142|42464
1581585300000|2020-02-13 09:15:00|3148|3146.5|3145.5|3144.5|3148.5|3148|3143|3142.5|74318
1581585600000|2020-02-13 09:20:00|3146|3145|3147|3146|3150|3149|3145.5|3145|33460
1581585900000|2020-02-13 09:25:00|3147.5|3146.5|3147|3145.5|3148.5|3148|3146|3145|21531
1581586200000|2020-02-13 09:30:00|3147.5|3146|3148.5|3147.5|3150.5|3149.5|3146.5|3145.5|24422
1581586500000|2020-02-13 09:35:00|3149|3148|3154|3152.5|3155|3153.5|3149|3148|21965
1581586800000|2020-02-13 09:40:00|3153.5|3152|3152|3151|3153.5|3152.5|3150.5|3150|57745
1581587100000|2020-02-13 09:45:00|3151.5|3150.5|3151|3150|3153|3152.5|3146.5|3146|39744
1581587400000|2020-02-13 09:50:00|3151.5|3150.5|3145.5|3145|3152|3151|3142.5|3141.5|86250
1581587700000|2020-02-13 09:55:00|3146|3145.5|3145|3144.5|3147.5|3147|3143|3142|107105
1581588000000|2020-02-13 10:00:00|3144.5|3144|3141|3140.5|3146.5|3146|3139|3138.5|157681
1581588300000|2020-02-13 10:05:00|3140.5|3140|3138|3137.5|3142|3141.5|3136.5|3135.5|106641
1581588600000|2020-02-13 10:10:00|3137.5|3137|3136|3135.5|3138|3137.5|3132.5|3132|95128
1581588900000|2020-02-13 10:15:00|3136.5|3136|3138.5|3138|3140.5|3139.5|3136.5|3135.5|69135
1581589200000|2020-02-13 10:20:00|3139|3138.5|3145.5|3145|3146|3145.5|3138.5|3137.5|41366
1581589500000|2020-02-13 10:25:00|3146|3145.5|3145.5|3145|3150.5|3150|3145|3144|35263
1581589800000|2020-02-13 10:30:00|3145|3144.5|3142.5|3141.5|3145.5|3145|3140.5|3139.5|47050
1581590100000|2020-02-13 10:35:00|3143|3142|3145|3144.5|3146.5|3145.5|3140|3139|64087
1581590400000|2020-02-13 10:40:00|3145.5|3145|3143.5|3142.5|3148.5|3147.5|3142.5|3142|40881
1581590700000|2020-02-13 10:45:00|3143|3142|3144.5|3144|3146|3145.5|3141.5|3141|51831
1581591000000|2020-02-13 10:50:00|3144|3143.5|3147|3146.5|3149|3148|3143.5|3142.5|36930
1581591300000|2020-02-13 10:55:00|3147.5|3147|3146.5|3146|3148|3147.5|3145.5|3145|27544
1581591600000|2020-02-13 11:00:00|3147|3146.5|3143.5|3142.5|3148.5|3147.5|3139|3138|95854
1581591900000|2020-02-13 11:05:00|3143|3142|3143.5|3142.5|3143.5|3143|3140|3139.5|54698
1581592200000|2020-02-13 11:10:00|3143|3143|3140.5|3140|3144.5|3143.5|3139|3138|56290
1581592500000|2020-02-13 11:15:00|3141|3139.5|3142|3141|3144|3143.5|3141|3139.5|38833
1581592800000|2020-02-13 11:20:00|3142.5|3141.5|3143.5|3142|3144|3142.5|3141.5|3140.5|17509
1581593100000|2020-02-13 11:25:00|3143|3141|3140|3139|3144|3142.5|3139.5|3139|22054
1581593400000|2020-02-13 11:30:00|3139.5|3138.5|3138|3137|3141.5|3141|3137.5|3136.5|39402
1581593700000|2020-02-13 11:35:00|3138.5|3137.5|3143.5|3143|3145|3144.5|3138.5|3137|17334
1581594000000|2020-02-13 11:40:00|3144|3143.5|3145.5|3144.5|3146.5|3146|3144|3143.5|20913
1581594300000|2020-02-13 11:45:00|3145|3144|3144.5|3143.5|3149.5|3148.5|3144.5|3143.5|28797
1581594600000|2020-02-13 11:50:00|3145|3144|3150|3148|3150|3149|3144.5|3143.5|21932
1581594900000|2020-02-13 11:55:00|3149.5|3148.5|3157|3156|3157.5|3156|3149|3148|24702
1581595200000|2020-02-13 12:00:00|3157.5|3156.5|3156.5|3155|3158|3157.5|3153|3152|72018
1581595500000|2020-02-13 12:05:00|3156|3154.5|3158.5|3157.5|3159|3158.5|3154|3153|11317
1581595800000|2020-02-13 12:10:00|3158|3157|3158|3157|3159.5|3158.5|3156.5|3156|5726
1581596100000|2020-02-13 12:15:00|3157.5|3156.5|3157|3155.5|3159.5|3158.5|3156|3155.5|28455
1581596400000|2020-02-13 12:20:00|3156.5|3155|3151|3150|3156.5|3155|3147|3146.5|18744
1581596700000|2020-02-13 12:25:00|3150.5|3149.5|3153.5|3152.5|3153.5|3152.5|3148|3147.5|75216
1581597000000|2020-02-13 12:30:00|3154|3153|3154.5|3154|3156.5|3155|3153|3152|9584
1581597300000|2020-02-13 12:35:00|3155|3154.5|3155|3154.5|3157|3156|3154.5|3153.5|13046
1581597600000|2020-02-13 12:40:00|3155.5|3154|3156|3155|3159|3158|3155.5|3153.5|18018
1581597900000|2020-02-13 12:45:00|3155.5|3154.5|3157.5|3156.5|3158|3157|3155.5|3154|17734
1581598200000|2020-02-13 12:50:00|3157|3156|3156.5|3155.5|3157.5|3157|3155.5|3154.5|13278
1581598500000|2020-02-13 12:55:00|3156|3155|3159.5|3158.5|3160|3159.5|3156|3155|16846
1581598800000|2020-02-13 13:00:00|3159|3158|3157.5|3156.5|3161.5|3160.5|3157|3156.5|19399
1581599100000|2020-02-13 13:05:00|3158|3157|3154.5|3153|3158|3157.5|3154|3153|17579
1581599400000|2020-02-13 13:10:00|3154|3152|3155.5|3154.5|3155.5|3154.5|3151|3150.5|12662
1581599700000|2020-02-13 13:15:00|3156|3155|3164|3163|3164.5|3163.5|3156|3155|16695
1581600000000|2020-02-13 13:20:00|3163.5|3162.5|3165|3164|3170|3168.5|3163|3162.5|25366
1581600300000|2020-02-13 13:25:00|3165.5|3164.5|3158|3156.5|3166|3165|3157|3156.5|31740
1581600600000|2020-02-13 13:30:00|3158.5|3157|3161|3159|3161.5|3160|3156|3155|15789
1581600900000|2020-02-13 13:35:00|3160.5|3159.5|3166|3165|3168.5|3167.5|3159|3158|22382
1581601200000|2020-02-13 13:40:00|3165.5|3164.5|3165|3164|3167.5|3166.5|3162|3161.5|14578
1581601500000|2020-02-13 13:45:00|3165.5|3164.5|3163|3162|3165.5|3164.5|3160|3159|16256
1581601800000|2020-02-13 13:50:00|3163.5|3162.5|3165.5|3164.5|3170|3168.5|3162.5|3162|27684
1581602100000|2020-02-13 13:55:00|3165|3164|3163.5|3162.5|3166|3165.5|3162|3161|32647
1581602400000|2020-02-13 14:00:00|3164|3163|3163.5|3162.5|3166|3165.5|3162|3161|34021
1581602700000|2020-02-13 14:05:00|3164|3163|3168.5|3167|3168.5|3168|3164|3163|29350
1581603000000|2020-02-13 14:10:00|3168|3166.5|3169|3168|3169|3168.5|3166|3164.5|18714
1581603300000|2020-02-13 14:15:00|3168.5|3167.5|3169|3168.5|3172|3171.5|3168.5|3167.5|27215
1581603600000|2020-02-13 14:20:00|3168|3168|3169|3167.5|3169|3168|3162.5|3161.5|30510
1581603900000|2020-02-13 14:25:00|3168.5|3167|3165.5|3164.5|3168.5|3167|3165.5|3164.5|20652
1581604200000|2020-02-13 14:30:00|3166|3165|3165.5|3164|3170.5|3169.5|3161|3159.5|52957
1581604500000|2020-02-13 14:35:00|3165|3164.5|3160.5|3159|3166|3165|3159|3158|30506
1581604800000|2020-02-13 14:40:00|3161|3159.5|3161|3160|3161|3160|3154|3153.5|23326
1581605100000|2020-02-13 14:45:00|3161.5|3160.5|3156.5|3156|3164|3163|3154|3153.5|43172
1581605400000|2020-02-13 14:50:00|3157|3156.5|3163.5|3162|3165|3164|3156.5|3155.5|15417
1581605700000|2020-02-13 14:55:00|3164|3162.5|3153|3152|3164.5|3163.5|3152|3151.5|46578
1581606000000|2020-02-13 15:00:00|3154|3152.5|3148.5|3147.5|3156|3155|3145.5|3145|53539
1581606300000|2020-02-13 15:05:00|3148|3147|3155|3153.5|3155.5|3154.5|3148|3147|42707
1581606600000|2020-02-13 15:10:00|3155.5|3154|3156|3155|3159|3157.5|3154|3153.5|117527
1581606900000|2020-02-13 15:15:00|3156.5|3154.5|3155.5|3155|3156.5|3155.5|3151.5|3150.5|24330
1581607200000|2020-02-13 15:20:00|3155|3154.5|3155|3153.5|3157|3156|3153|3152.5|31731
1581607500000|2020-02-13 15:25:00|3154.5|3153|3158|3157.5|3158.5|3157.5|3153|3152.5|39716
1581607800000|2020-02-13 15:30:00|3157.5|3157|3157|3156|3160.5|3160|3153.5|3152.5|94671
1581608100000|2020-02-13 15:35:00|3156.5|3155.5|3154.5|3153.5|3157|3156|3153|3152|47177
1581608400000|2020-02-13 15:40:00|3155|3154|3157.5|3156.5|3160|3159|3154.5|3153.5|13241
1581608700000|2020-02-13 15:45:00|3158|3157|3162|3161|3162|3161|3156.5|3156|76294
1581609000000|2020-02-13 15:50:00|3162.5|3161.5|3163|3162.5|3166|3165|3161.5|3160|42853
1581609300000|2020-02-13 15:55:00|3162.5|3162|3162.5|3161.5|3164|3163.5|3160.5|3160|29178
1581609600000|2020-02-13 16:00:00|3162|3162|3161|3160|3163|3162.5|3160.5|3159.5|54272
1581609900000|2020-02-13 16:05:00|3161.5|3160.5|3161|3160.5|3163|3162.5|3160.5|3160|29931
1581610200000|2020-02-13 16:10:00|3160.5|3160|3160|3159|3162.5|3162|3159.5|3159|82731
1581610500000|2020-02-13 16:15:00|3160.5|3159.5|3160|3159|3161|3160|3159|3158.5|103150
1581610800000|2020-02-13 16:20:00|3160.5|3159.5|3161|3160|3164|3163|3158.5|3158|96430
1581611100000|2020-02-13 16:25:00|3160.5|3159.5|3158.5|3157.5|3162|3161|3157.5|3157|231517
1581667200000|2020-02-14 08:00:00|3500|3168.5|3187.5|3185|3500|3191.5|3182|3168.5|73331
1581667500000|2020-02-14 08:05:00|3186.5|3184.5|3194|3193|3197|3196.5|3183|3181.5|40194
1581667800000|2020-02-14 08:10:00|3193.5|3192.5|3187.5|3186.5|3194.5|3193.5|3181.5|3181|42110
1581668100000|2020-02-14 08:15:00|3188|3187|3185|3183.5|3189.5|3189|3183.5|3182|40775
1581668400000|2020-02-14 08:20:00|3184.5|3183|3179.5|3178|3184.5|3183.5|3178|3177.5|61467
1581668700000|2020-02-14 08:25:00|3179|3178.5|3177|3175.5|3185|3184.5|3175.5|3174|74357
1581669000000|2020-02-14 08:30:00|3177.5|3176|3177.5|3176|3178.5|3178|3175|3174|24429
1581669300000|2020-02-14 08:35:00|3177|3176.5|3175.5|3174|3178|3177.5|3174.5|3174|27173
1581669600000|2020-02-14 08:40:00|3176|3174.5|3172.5|3171|3176.5|3175|3170.5|3170|17088
1581669900000|2020-02-14 08:45:00|3173|3171.5|3175.5|3174.5|3178.5|3177.5|3173|3171.5|22901
1581670200000|2020-02-14 08:50:00|3175|3174|3183|3182|3183.5|3182.5|3174.5|3174|32095
1581670500000|2020-02-14 08:55:00|3182.5|3181.5|3181|3180|3183|3181.5|3178|3177.5|39945
1581670800000|2020-02-14 09:00:00|3180.5|3180.5|3181|3180|3181|3180.5|3177.5|3176.5|34640
1581671100000|2020-02-14 09:05:00|3181.5|3180.5|3176|3175|3181.5|3180.5|3175|3173.5|53651
1581671400000|2020-02-14 09:10:00|3175.5|3174.5|3178|3177|3180|3179.5|3174|3173.5|40432
1581671700000|2020-02-14 09:15:00|3177.5|3176.5|3180|3178.5|3180|3179|3176|3175.5|21205
1581672000000|2020-02-14 09:20:00|3180.5|3179|3175.5|3175|3182|3181.5|3174|3173.5|88046
1581672300000|2020-02-14 09:25:00|3176|3174.5|3175.5|3174.5|3179.5|3178|3175|3174|23047
1581672600000|2020-02-14 09:30:00|3175|3175|3175.5|3174.5|3178|3177.5|3174.5|3174|21396
1581672900000|2020-02-14 09:35:00|3175|3174|3171|3170.5|3175|3174|3171|3170|15023
1581673200000|2020-02-14 09:40:00|3171.5|3171|3181.5|3180.5|3181.5|3180.5|3171.5|3170.5|56839
1581673500000|2020-02-14 09:45:00|3182|3180|3184|3182.5|3185.5|3184.5|3178.5|3178|48853
1581673800000|2020-02-14 09:50:00|3183.5|3182|3182|3181.5|3184.5|3184|3181|3180|30038
1581674100000|2020-02-14 09:55:00|3182.5|3182|3182.5|3181.5|3183|3182|3180.5|3180|20799
1581674400000|2020-02-14 10:00:00|3182|3181|3184|3183|3186|3185.5|3181.5|3180.5|30371
1581674700000|2020-02-14 10:05:00|3184.5|3183.5|3183|3182|3185.5|3184.5|3180.5|3180|31413
1581675000000|2020-02-14 10:10:00|3182.5|3181.5|3180.5|3179.5|3182.5|3181.5|3177.5|3176.5|35302
1581675300000|2020-02-14 10:15:00|3181|3180|3181|3180.5|3182.5|3181.5|3179.5|3179|17887
1581675600000|2020-02-14 10:20:00|3180.5|3180|3181.5|3181|3182|3181.5|3179|3178.5|36734
1581675900000|2020-02-14 10:25:00|3181|3180.5|3179|3178.5|3183|3182|3177|3176|23562
1581676200000|2020-02-14 10:30:00|3179.5|3179|3182|3181.5|3182|3181.5|3179|3178|26043
1581676500000|2020-02-14 10:35:00|3182.5|3182|3183|3182|3184|3183.5|3181|3180.5|22999
1581676800000|2020-02-14 10:40:00|3182.5|3181.5|3186.5|3186|3187.5|3187|3181.5|3181|39181
1581677100000|2020-02-14 10:45:00|3187|3186.5|3184.5|3183.5|3188|3187|3184.5|3183.5|42566
1581677400000|2020-02-14 10:50:00|3185|3184|3181.5|3180.5|3185.5|3184.5|3181.5|3180.5|38004
1581677700000|2020-02-14 10:55:00|3182|3180|3181.5|3180.5|3183|3182|3179.5|3178.5|31229
1581678000000|2020-02-14 11:00:00|3182|3181|3182|3181|3188|3187|3182|3180.5|34473
1581678300000|2020-02-14 11:05:00|3182.5|3181.5|3190|3189|3190|3189.5|3182.5|3181.5|23203
1581678600000|2020-02-14 11:10:00|3190.5|3189.5|3191|3190|3192|3191.5|3187|3186|50850
1581678900000|2020-02-14 11:15:00|3191.5|3190.5|3193.5|3192.5|3195|3194|3191|3190.5|25676
1581679200000|2020-02-14 11:20:00|3193|3192|3196|3195|3197|3196|3192.5|3191.5|27711
1581679500000|2020-02-14 11:25:00|3196.5|3195.5|3194.5|3193.5|3200|3199.5|3194|3193.5|35382
1581679800000|2020-02-14 11:30:00|3195|3194|3191|3190.5|3196.5|3195|3190|3189.5|27050
1581680100000|2020-02-14 11:35:00|3190.5|3190|3190.5|3189.5|3191.5|3190.5|3190|3189.5|14956
1581680400000|2020-02-14 11:40:00|3190|3190|3190.5|3189.5|3191.5|3190.5|3188.5|3188|38538
1581680700000|2020-02-14 11:45:00|3190|3189|3187|3186|3190|3189|3186.5|3186|33038
1581681000000|2020-02-14 11:50:00|3186.5|3185.5|3187.5|3186.5|3188.5|3187.5|3185.5|3185|16603
1581681300000|2020-02-14 11:55:00|3187|3186|3190.5|3190|3190.5|3190|3186.5|3186|17997
1581681600000|2020-02-14 12:00:00|3191|3190.5|3191.5|3190.5|3192.5|3192|3190.5|3189.5|16530
1581681900000|2020-02-14 12:05:00|3191|3190|3190|3189|3191.5|3190.5|3188.5|3188|13265
1581682200000|2020-02-14 12:10:00|3189.5|3188.5|3189.5|3189|3191|3190.5|3188|3187|20379
1581682500000|2020-02-14 12:15:00|3190|3189.5|3189.5|3188.5|3190.5|3189.5|3189|3188.5|6602
1581682800000|2020-02-14 12:20:00|3189|3188|3184.5|3184|3189.5|3189|3184|3183.5|35903
1581683100000|2020-02-14 12:25:00|3185|3184.5|3187|3186|3187.5|3186.5|3184.5|3183.5|14769
1581683400000|2020-02-14 12:30:00|3186.5|3185.5|3188.5|3187.5|3188.5|3187.5|3186|3185.5|16985
1581683700000|2020-02-14 12:35:00|3188|3187|3190.5|3189.5|3191|3190.5|3187.5|3187|16939
1581684000000|2020-02-14 12:40:00|3190|3189|3189.5|3189|3191.5|3190.5|3188|3187|65926
1581684300000|2020-02-14 12:45:00|3189|3188.5|3194.5|3193.5|3195|3194|3189|3188.5|21402
1581684600000|2020-02-14 12:50:00|3195|3194|3200|3199|3200|3199.5|3194|3193|56082
1581684900000|2020-02-14 12:55:00|3200.5|3199.5|3205.5|3204.5|3205.5|3205|3200.5|3199|109324
1581685200000|2020-02-14 13:00:00|3206|3205|3206|3205|3207.5|3207|3205|3204.5|24629
1581685500000|2020-02-14 13:05:00|3205.5|3204.5|3204|3203.5|3206|3205.5|3203|3202.5|29815
1581685800000|2020-02-14 13:10:00|3203.5|3203|3204|3203|3207|3206.5|3203|3202.5|33650
1581686100000|2020-02-14 13:15:00|3203.5|3202.5|3201|3200|3203.5|3202.5|3199|3198.5|43420
1581686400000|2020-02-14 13:20:00|3200.5|3199.5|3199.5|3198|3201|3199.5|3198.5|3197.5|16054
1581686700000|2020-02-14 13:25:00|3199|3198.5|3194.5|3193|3199.5|3199|3193.5|3193|22574
1581687000000|2020-02-14 13:30:00|3194|3192.5|3190|3188.5|3194.5|3194|3188.5|3188|37841
1581687300000|2020-02-14 13:35:00|3189.5|3189|3192.5|3191|3194.5|3193.5|3188.5|3188|27822
1581687600000|2020-02-14 13:40:00|3192|3191.5|3192|3191|3194|3193|3191|3190|29452
1581687900000|2020-02-14 13:45:00|3192.5|3191.5|3192.5|3192|3193|3192.5|3189|3188.5|66790
1581688200000|2020-02-14 13:50:00|3192|3191.5|3195.5|3194.5|3195.5|3195|3191.5|3191|37094
1581688500000|2020-02-14 13:55:00|3195|3194|3191.5|3190.5|3195.5|3194.5|3191|3190.5|29485
1581688800000|2020-02-14 14:00:00|3191|3190|3192|3191|3194|3193|3190|3189|10371
1581689100000|2020-02-14 14:05:00|3191.5|3190.5|3194|3193|3194|3193.5|3190.5|3190|19307
1581689400000|2020-02-14 14:10:00|3193.5|3192.5|3192.5|3191.5|3193.5|3192.5|3191.5|3190.5|15334
1581689700000|2020-02-14 14:15:00|3192|3191|3192|3191.5|3193.5|3192.5|3191.5|3190.5|20246
1581690000000|2020-02-14 14:20:00|3192.5|3191|3189.5|3188.5|3193|3191|3188.5|3188|19112
1581690300000|2020-02-14 14:25:00|3189|3187|3189.5|3189|3190|3189|3186.5|3186|18088
1581690600000|2020-02-14 14:30:00|3190|3189.5|3185.5|3184.5|3190.5|3190|3185|3184.5|49761
1581690900000|2020-02-14 14:35:00|3185|3184|3183|3182|3187|3186|3180.5|3179.5|48602
1581691200000|2020-02-14 14:40:00|3183.5|3182.5|3183|3182.5|3184.5|3183|3181|3180|21836
1581691500000|2020-02-14 14:45:00|3183.5|3183|3181.5|3181|3186.5|3185.5|3180.5|3180|46918
1581691800000|2020-02-14 14:50:00|3182|3181.5|3178|3177|3182.5|3182|3178|3177|53024
1581692100000|2020-02-14 14:55:00|3177.5|3176.5|3177|3176|3179|3178.5|3173.5|3173|45232
1581692400000|2020-02-14 15:00:00|3177.5|3176.5|3176|3175.5|3180.5|3179.5|3175.5|3175|29207
1581692700000|2020-02-14 15:05:00|3177|3176|3180.5|3179.5|3181|3180|3176|3175.5|16257
1581693000000|2020-02-14 15:10:00|3181|3180|3183.5|3182.5|3183.5|3183|3180|3179|38525
1581693300000|2020-02-14 15:15:00|3182.5|3182|3187.5|3186.5|3188|3187.5|3182.5|3181.5|58291
1581693600000|2020-02-14 15:20:00|3187|3186|3185|3184|3187|3186.5|3183.5|3182.5|69797
1581693900000|2020-02-14 15:25:00|3184.5|3183.5|3186.5|3185.5|3187.5|3187|3184|3183.5|35343
1581694200000|2020-02-14 15:30:00|3187|3186|3189|3188.5|3190.5|3190|3186.5|3185.5|39897
1581694500000|2020-02-14 15:35:00|3189.5|3188|3189|3188|3191|3190.5|3187.5|3187|50544
1581694800000|2020-02-14 15:40:00|3188.5|3188.5|3189.5|3188.5|3191.5|3191|3188|3187.5|100076
1581695100000|2020-02-14 15:45:00|3189|3189|3190|3189|3193|3192|3188.5|3187.5|88415
1581695400000|2020-02-14 15:50:00|3189.5|3188.5|3190|3189|3190.5|3190|3189|3188.5|21532
1581695700000|2020-02-14 15:55:00|3191|3189.5|3187|3186.5|3191|3190|3187|3186.5|60019
1581696000000|2020-02-14 16:00:00|3187.5|3187|3182|3181.5|3187.5|3187|3181.5|3181|106413
1581696300000|2020-02-14 16:05:00|3182.5|3182|3178.5|3178|3183|3182.5|3177.5|3177|56518
1581696600000|2020-02-14 16:10:00|3179|3178.5|3179|3178.5|3182|3181|3178.5|3178|38494
1581696900000|2020-02-14 16:15:00|3179.5|3179|3179|3178.5|3182.5|3182|3178.5|3178|61652
1581697200000|2020-02-14 16:20:00|3179.5|3179|3179.5|3178.5|3182|3181.5|3178|3177|131658
1581697500000|2020-02-14 16:25:00|3179|3178|3179.5|3178.5|3181.5|3180|3178|3177.5|61056
1581926400000|2020-02-17 08:00:00|3500|3173|3194.5|3193|3500|3194.5|3186|3173|23727
1581926700000|2020-02-17 08:05:00|3195|3193.5|3204|3203|3204|3203|3193|3191|39925
1581927000000|2020-02-17 08:10:00|3203.5|3203.5|3203|3202|3204|3203.5|3199.5|3198.5|28636
1581927300000|2020-02-17 08:15:00|3203.5|3201.5|3197|3196|3203.5|3202.5|3197|3196|105473
1581927600000|2020-02-17 08:20:00|3197.5|3195.5|3191|3189.5|3197.5|3196.5|3188|3187|32719
1581927900000|2020-02-17 08:25:00|3191.5|3190|3191.5|3190.5|3193|3192|3188.5|3187.5|34845
1581928200000|2020-02-17 08:30:00|3191|3191|3189.5|3188.5|3191.5|3191|3187|3186|33492
1581928500000|2020-02-17 08:35:00|3189|3189|3184|3182.5|3189|3189|3182|3181.5|40636
1581928800000|2020-02-17 08:40:00|3183.5|3183|3187|3186|3187|3186|3183|3182.5|11887
1581929100000|2020-02-17 08:45:00|3186.5|3185.5|3189.5|3188.5|3191|3190.5|3186|3185|29298
1581929400000|2020-02-17 08:50:00|3190|3189|3188|3186.5|3192|3191|3187.5|3186.5|22424
1581929700000|2020-02-17 08:55:00|3187.5|3187|3186.5|3185.5|3189|3188|3183.5|3182|26648
1581930000000|2020-02-17 09:00:00|3186|3185|3186|3184.5|3188|3187|3185|3184|8452
1581930300000|2020-02-17 09:05:00|3186.5|3185|3187|3186.5|3188|3187|3185|3184|14770
1581930600000|2020-02-17 09:10:00|3187.5|3187|3190.5|3190|3191.5|3191|3187.5|3187|14181
1581930900000|2020-02-17 09:15:00|3191|3190.5|3188|3187.5|3191.5|3191|3187.5|3187|13310
1581931200000|2020-02-17 09:20:00|3188.5|3187|3185|3184.5|3189|3187.5|3183.5|3182|15683
1581931500000|2020-02-17 09:25:00|3184.5|3184|3182|3181.5|3185|3184.5|3180.5|3179.5|24738
1581931800000|2020-02-17 09:30:00|3181.5|3181|3182|3181|3183|3182.5|3181|3180|12914
1581932100000|2020-02-17 09:35:00|3181.5|3181.5|3179|3178.5|3183.5|3183|3179|3178.5|12086
1581932400000|2020-02-17 09:40:00|3178.5|3178|3179|3178.5|3180.5|3179.5|3176.5|3176|11440
1581932700000|2020-02-17 09:45:00|3179.5|3179|3182.5|3181|3182.5|3181.5|3179.5|3179|10796
1581933000000|2020-02-17 09:50:00|3182|3181.5|3183.5|3183|3185|3184.5|3182|3181|11175
1581933300000|2020-02-17 09:55:00|3183|3182.5|3187|3186|3187.5|3186.5|3183|3182|11132
1581933600000|2020-02-17 10:00:00|3186.5|3186.5|3186.5|3185.5|3188.5|3187.5|3186|3185|19735
1581933900000|2020-02-17 10:05:00|3186|3185|3186|3185.5|3188|3187.5|3183.5|3183|17354
1581934200000|2020-02-17 10:10:00|3186.5|3186|3184|3183.5|3187|3186|3184|3183|7287
1581934500000|2020-02-17 10:15:00|3184.5|3184|3188.5|3187.5|3188.5|3188|3184|3183.5|15262
1581934800000|2020-02-17 10:20:00|3188|3187|3191.5|3191|3192|3191|3186.5|3185.5|29912
1581935100000|2020-02-17 10:25:00|3192|3191.5|3190|3189|3193|3191.5|3190|3189|5978
1581935400000|2020-02-17 10:30:00|3190.5|3189.5|3196|3195|3196|3195|3190|3189|18205
1581935700000|2020-02-17 10:35:00|3196.5|3194.5|3193.5|3192.5|3196.5|3194.5|3193|3192.5|10335
1581936000000|2020-02-17 10:40:00|3193|3193|3200|3199|3200|3199|3193|3193|21945
1581936300000|2020-02-17 10:45:00|3199.5|3199.5|3201.5|3200|3202|3201.5|3199.5|3198.5|36567
1581936600000|2020-02-17 10:50:00|3201|3200.5|3200|3199|3201.5|3201|3199.5|3198.5|28008
1581936900000|2020-02-17 10:55:00|3200.5|3199.5|3200.5|3200|3201|3200|3199|3198.5|10926
1581937200000|2020-02-17 11:00:00|3200|3199.5|3201.5|3200.5|3202|3201|3200|3199|11373
1581937500000|2020-02-17 11:05:00|3201|3201|3201|3200.5|3202.5|3202|3201|3200.5|7803
1581937800000|2020-02-17 11:10:00|3200.5|3200|3200.5|3199.5|3201.5|3200.5|3200|3199.5|12060
1581938100000|2020-02-17 11:15:00|3200|3200|3200|3199|3201.5|3200.5|3199|3198.5|14220
1581938400000|2020-02-17 11:20:00|3199.5|3199.5|3196.5|3195.5|3200|3199.5|3196|3195|12228
1581938700000|2020-02-17 11:25:00|3197|3196|3195|3194|3197.5|3196.5|3194.5|3193.5|5603
1581939000000|2020-02-17 11:30:00|3194.5|3193.5|3195.5|3195|3196.5|3196|3194.5|3193.5|13334
1581939300000|2020-02-17 11:35:00|3196|3194.5|3195.5|3195|3196|3195|3194.5|3194|4383
1581939600000|2020-02-17 11:40:00|3195|3194.5|3195|3194.5|3197.5|3196.5|3194.5|3193.5|11850
1581939900000|2020-02-17 11:45:00|3194.5|3194|3193.5|3193|3195.5|3194.5|3193.5|3193|10154
1581940200000|2020-02-17 11:50:00|3193|3192.5|3193|3192.5|3193|3192.5|3193|3192|13906
1581940500000|2020-02-17 11:55:00|3193.5|3193|3196.5|3195.5|3196.5|3196|3193.5|3192.5|11587
1581940800000|2020-02-17 12:00:00|3196|3196|3198|3197|3199|3198|3196|3195.5|10311
1581941100000|2020-02-17 12:05:00|3198.5|3197.5|3201|3200|3201.5|3200.5|3198.5|3197.5|3826
1581941400000|2020-02-17 12:10:00|3200.5|3199.5|3200.5|3199.5|3200.5|3200|3199.5|3199|13831
1581941700000|2020-02-17 12:15:00|3201|3200|3202|3201.5|3202|3201.5|3200|3199.5|9788
1581942000000|2020-02-17 12:20:00|3201.5|3201|3201.5|3200.5|3201.5|3201|3200.5|3200|5168
1581942300000|2020-02-17 12:25:00|3201|3200|3199.5|3198.5|3201|3200.5|3199.5|3198.5|5247
1581942600000|2020-02-17 12:30:00|3199|3199|3198.5|3197.5|3199.5|3199|3197|3196|28347
1581942900000|2020-02-17 12:35:00|3199|3198|3201.5|3200.5|3201.5|3201|3198.5|3198|6974
1581943200000|2020-02-17 12:40:00|3201|3201|3201.5|3200.5|3201.5|3201|3200|3199|12006
1581943500000|2020-02-17 12:45:00|3202|3201|3202|3201.5|3202.5|3201.5|3201.5|3200.5|5755
1581943800000|2020-02-17 12:50:00|3202.5|3202|3201.5|3201|3203|3202.5|3201.5|3201|8449
1581944100000|2020-02-17 12:55:00|3202|3201.5|3200.5|3200|3202|3201.5|3200.5|3200|3596
1581944400000|2020-02-17 13:00:00|3201|3200.5|3199|3198.5|3201|3200.5|3199|3198.5|13534
1581944700000|2020-02-17 13:05:00|3198.5|3198|3198.5|3198|3198.5|3198|3196|3195|11494
1581945000000|2020-02-17 13:10:00|3198|3197.5|3199.5|3199|3200|3199|3197.5|3196.5|5266
1581945300000|2020-02-17 13:15:00|3200|3198.5|3198.5|3197.5|3200|3199|3198|3197|7741
1581945600000|2020-02-17 13:20:00|3199|3198|3197.5|3196.5|3199|3198.5|3197.5|3196.5|4389
1581945900000|2020-02-17 13:25:00|3198|3197|3197.5|3197|3199|3198|3197.5|3196.5|9281
1581946200000|2020-02-17 13:30:00|3198|3196.5|3198.5|3198|3199.5|3199|3198|3196.5|6981
1581946500000|2020-02-17 13:35:00|3198|3197.5|3202|3201.5|3202.5|3201.5|3198|3197.5|24750
1581946800000|2020-02-17 13:40:00|3201.5|3201|3200.5|3199.5|3201.5|3201|3200|3199.5|14182
1581947100000|2020-02-17 13:45:00|3200|3199|3200|3199.5|3200.5|3200|3199.5|3198.5|8851
1581947400000|2020-02-17 13:50:00|3199.5|3199|3201.5|3201|3201.5|3201|3199|3198|16018
1581947700000|2020-02-17 13:55:00|3202|3201.5|3204.5|3203|3205|3204.5|3202|3201.5|23903
1581948000000|2020-02-17 14:00:00|3204|3203.5|3204|3203.5|3205|3204.5|3203|3202.5|8894
1581948300000|2020-02-17 14:05:00|3204.5|3203|3204.5|3203.5|3206|3205.5|3204.5|3203|20256
1581948600000|2020-02-17 14:10:00|3204|3203|3203.5|3202.5|3204.5|3203.5|3202.5|3201.5|13923
1581948900000|2020-02-17 14:15:00|3204|3203|3202.5|3201.5|3204.5|3203.5|3202.5|3201.5|5627
1581949200000|2020-02-17 14:20:00|3202|3202|3200|3199.5|3202.5|3202|3200|3199.5|11638
1581949500000|2020-02-17 14:25:00|3200.5|3200|3200|3199.5|3201|3200.5|3198.5|3198|22029
1581949800000|2020-02-17 14:30:00|3199.5|3199|3202.5|3202|3202.5|3202|3199.5|3199|7171
1581950100000|2020-02-17 14:35:00|3202|3201.5|3204.5|3203.5|3205|3204.5|3202|3201.5|18791
1581950400000|2020-02-17 14:40:00|3204|3203|3200|3199.5|3204|3203|3199|3198.5|21803
1581950700000|2020-02-17 14:45:00|3199.5|3199|3199.5|3199|3200|3199.5|3198|3197.5|24511
1581951000000|2020-02-17 14:50:00|3199|3198.5|3201.5|3201|3201.5|3201|3198.5|3198|30845
1581951300000|2020-02-17 14:55:00|3201|3200.5|3201|3200|3202.5|3202|3201|3200|11829
1581951600000|2020-02-17 15:00:00|3200.5|3199.5|3200|3199.5|3201|3200|3199|3198.5|33778
1581951900000|2020-02-17 15:05:00|3199.5|3199|3198.5|3198|3199.5|3199|3197|3196.5|39629
1581952200000|2020-02-17 15:10:00|3198|3197.5|3196.5|3196|3199.5|3198.5|3196.5|3196|21330
1581952500000|2020-02-17 15:15:00|3196|3195.5|3196.5|3196|3197|3196.5|3195.5|3195|18316
1581952800000|2020-02-17 15:20:00|3197|3196.5|3192.5|3192|3197|3196.5|3191.5|3190.5|41896
1581953100000|2020-02-17 15:25:00|3192|3191.5|3190|3189|3192|3191.5|3189|3188|36552
1581953400000|2020-02-17 15:30:00|3189.5|3189.5|3189.5|3188.5|3191|3190.5|3188|3187.5|35177
1581953700000|2020-02-17 15:35:00|3189|3189|3188|3187|3190|3189|3187|3186.5|21761
1581954000000|2020-02-17 15:40:00|3187.5|3186.5|3187|3186.5|3188|3186.5|3185.5|3185|21777
1581954300000|2020-02-17 15:45:00|3187.5|3187|3191|3190.5|3191.5|3191|3187|3186.5|27619
1581954600000|2020-02-17 15:50:00|3191.5|3191|3192.5|3192|3193.5|3192.5|3191|3190.5|31122
1581954900000|2020-02-17 15:55:00|3192|3191.5|3192|3191.5|3194|3193.5|3190|3189.5|48004
1581955200000|2020-02-17 16:00:00|3191.5|3191|3194|3193.5|3196|3195|3191.5|3191|31308
1581955500000|2020-02-17 16:05:00|3193.5|3193|3194.5|3194|3195.5|3195|3193|3192.5|34820
1581955800000|2020-02-17 16:10:00|3195|3194.5|3194|3193.5|3195|3194.5|3191|3190.5|73234
1581956100000|2020-02-17 16:15:00|3193.5|3193|3192|3191.5|3194|3193.5|3192|3191.5|38723
1581956400000|2020-02-17 16:20:00|3191.5|3191|3194|3193.5|3195|3194.5|3191.5|3191|167238
1581956700000|2020-02-17 16:25:00|3194.5|3194|3192.5|3191.5|3194.5|3194|3191.5|3191|76328
1582012800000|2020-02-18 08:00:00|4100|3177|3197|3194.5|4100|3198|3188.5|3177|74235
1582013100000|2020-02-18 08:05:00|3197.5|3195.5|3193.5|3192|3198.5|3197|3192|3191|26670
1582013400000|2020-02-18 08:10:00|3194|3192.5|3203.5|3202.5|3203.5|3202.5|3192|3191|61364
1582013700000|2020-02-18 08:15:00|3203|3202|3199.5|3198.5|3204.5|3204|3199|3198|68973
1582014000000|2020-02-18 08:20:00|3200|3199|3203|3202|3203.5|3202.5|3196.5|3196|90392
1582014300000|2020-02-18 08:25:00|3202.5|3201.5|3199.5|3198.5|3203|3202.5|3197|3196|65318
1582014600000|2020-02-18 08:30:00|3200|3199|3194.5|3193.5|3205|3204|3193.5|3193|76240
1582014900000|2020-02-18 08:35:00|3194|3193|3197|3195.5|3197.5|3196.5|3190.5|3189.5|22628
1582015200000|2020-02-18 08:40:00|3197.5|3196|3193.5|3193|3200.5|3199.5|3192|3191.5|33922
1582015500000|2020-02-18 08:45:00|3193|3192.5|3189.5|3189|3197|3195.5|3187.5|3186.5|28181
1582015800000|2020-02-18 08:50:00|3189|3188|3195|3194|3195|3194|3186|3185|80150
1582016100000|2020-02-18 08:55:00|3194.5|3193.5|3194|3193.5|3195|3194.5|3189.5|3189|31588
1582016400000|2020-02-18 09:00:00|3193.5|3193|3188.5|3188|3194|3193.5|3186.5|3186|27375
1582016700000|2020-02-18 09:05:00|3188|3187.5|3194|3193|3195.5|3194.5|3187.5|3186.5|51459
1582017000000|2020-02-18 09:10:00|3193.5|3192.5|3190.5|3189.5|3194.5|3194|3190|3189.5|49668
1582017300000|2020-02-18 09:15:00|3190|3190|3190|3189.5|3193|3192|3189|3188.5|56825
1582017600000|2020-02-18 09:20:00|3190.5|3190|3199.5|3199|3200|3199.5|3189.5|3189|73002
1582017900000|2020-02-18 09:25:00|3200|3198.5|3207.5|3207|3209.5|3209|3199.5|3198.5|60246
1582018200000|2020-02-18 09:30:00|3207|3206.5|3202|3201|3207|3206.5|3200.5|3199.5|16842
1582018500000|2020-02-18 09:35:00|3202.5|3201.5|3202.5|3201.5|3203.5|3202.5|3198|3196.5|56605
1582018800000|2020-02-18 09:40:00|3203|3202|3208|3207.5|3208|3207.5|3200.5|3199.5|42039
1582019100000|2020-02-18 09:45:00|3207.5|3207|3206|3205|3207.5|3207|3204|3203.5|22248
1582019400000|2020-02-18 09:50:00|3205.5|3204.5|3202|3201|3206.5|3206|3202|3201|43582
1582019700000|2020-02-18 09:55:00|3202.5|3201.5|3202.5|3201.5|3203.5|3203|3202|3201|11033
1582020000000|2020-02-18 10:00:00|3202|3201|3197.5|3197|3202.5|3201|3195|3194|18736
1582020300000|2020-02-18 10:05:00|3198|3197.5|3201|3200.5|3202.5|3201.5|3196|3195|14556
1582020600000|2020-02-18 10:10:00|3201.5|3201|3201.5|3201|3204|3203.5|3200.5|3199.5|13755
1582020900000|2020-02-18 10:15:00|3202|3201.5|3204|3203|3206|3205.5|3201.5|3201|31457
1582021200000|2020-02-18 10:20:00|3204.5|3203.5|3204|3203|3205.5|3205|3202.5|3202|14403
1582021500000|2020-02-18 10:25:00|3204.5|3203.5|3198.5|3197.5|3204.5|3204|3198.5|3197.5|22793
1582021800000|2020-02-18 10:30:00|3199|3198|3207|3206.5|3210|3209.5|3199|3198|47202
1582022100000|2020-02-18 10:35:00|3207.5|3206|3207|3205.5|3210|3209.5|3205|3204|29486
1582022400000|2020-02-18 10:40:00|3206.5|3205|3206|3204.5|3208|3207|3204|3203.5|19245
1582022700000|2020-02-18 10:45:00|3206.5|3205|3201|3200|3206.5|3206|3201|3199.5|12529
1582023000000|2020-02-18 10:50:00|3200.5|3199.5|3201.5|3200.5|3203|3202|3200|3198.5|12854
1582023300000|2020-02-18 10:55:00|3202|3201|3198.5|3197.5|3203|3202|3198|3196.5|19578
1582023600000|2020-02-18 11:00:00|3199|3198|3201.5|3201|3201.5|3201|3197.5|3196.5|12728
1582023900000|2020-02-18 11:05:00|3201|3200.5|3200|3199|3201.5|3201|3198.5|3198|14453
1582024200000|2020-02-18 11:10:00|3199.5|3198.5|3199.5|3199|3200.5|3200|3198.5|3198|10622
1582024500000|2020-02-18 11:15:00|3199|3198.5|3200|3199|3200|3199.5|3196.5|3195.5|37493
1582024800000|2020-02-18 11:20:00|3199.5|3198.5|3196|3195.5|3199.5|3198.5|3195|3194|14675
1582025100000|2020-02-18 11:25:00|3196.5|3196|3200.5|3200|3200.5|3200|3196|3195.5|6604
1582025400000|2020-02-18 11:30:00|3200|3199.5|3198|3197.5|3201.5|3200.5|3197.5|3197|6902
1582025700000|2020-02-18 11:35:00|3197.5|3197|3195.5|3194.5|3198.5|3197.5|3194|3193|15844
1582026000000|2020-02-18 11:40:00|3195|3195|3196.5|3196|3197|3196.5|3194.5|3193.5|10728
1582026300000|2020-02-18 11:45:00|3196|3195.5|3195|3194|3196|3195.5|3194|3193|63624
1582026600000|2020-02-18 11:50:00|3194.5|3193.5|3194.5|3193.5|3195|3194|3189.5|3188.5|28675
1582026900000|2020-02-18 11:55:00|3194|3193|3194|3193|3194.5|3193.5|3192|3191|18945
1582027200000|2020-02-18 12:00:00|3194.5|3193.5|3194|3193|3195.5|3194|3192|3191.5|12516
1582027500000|2020-02-18 12:05:00|3193.5|3192.5|3194.5|3193.5|3194.5|3194|3192|3191|8014
1582027800000|2020-02-18 12:10:00|3194|3193|3195|3194.5|3195.5|3195|3192.5|3192|22150
1582028100000|2020-02-18 12:15:00|3194.5|3194|3196|3195|3199|3198|3194|3193.5|11211
1582028400000|2020-02-18 12:20:00|3195.5|3194.5|3196|3195|3196.5|3196|3194|3193|8190
1582028700000|2020-02-18 12:25:00|3195.5|3195.5|3195.5|3194.5|3198.5|3197.5|3195|3194|13619
1582029000000|2020-02-18 12:30:00|3195|3194|3196|3195|3196.5|3196|3195|3194|3498
1582029300000|2020-02-18 12:35:00|3195.5|3194.5|3196|3195.5|3197.5|3197|3195|3194.5|9226
1582029600000|2020-02-18 12:40:00|3195.5|3195|3199|3197.5|3199|3198|3195.5|3195|11951
1582029900000|2020-02-18 12:45:00|3198.5|3197|3193.5|3193|3198.5|3197|3193.5|3193|9119
1582030200000|2020-02-18 12:50:00|3194|3192.5|3194.5|3193.5|3194.5|3194|3193.5|3192.5|5102
1582030500000|2020-02-18 12:55:00|3195|3194|3196|3195.5|3196|3195.5|3194.5|3193.5|12808
1582030800000|2020-02-18 13:00:00|3195.5|3195|3192.5|3191.5|3196|3195.5|3192|3191.5|15503
1582031100000|2020-02-18 13:05:00|3193|3192|3190.5|3189.5|3194|3193|3189.5|3189|18210
1582031400000|2020-02-18 13:10:00|3191|3190|3190.5|3190|3194|3193.5|3190.5|3190|16989
1582031700000|2020-02-18 13:15:00|3190|3189.5|3194.5|3193.5|3195|3194.5|3189.5|3189|12221
1582032000000|2020-02-18 13:20:00|3195|3194|3197|3196.5|3197.5|3196.5|3195|3194|243974
1582032300000|2020-02-18 13:25:00|3196.5|3196|3195.5|3194.5|3197|3196|3193|3192|21629
1582032600000|2020-02-18 13:30:00|3196|3195|3199.5|3198.5|3200|3199|3195.5|3194.5|10707
1582032900000|2020-02-18 13:35:00|3200|3199|3195.5|3194.5|3201|3200.5|3194.5|3194|90404
1582033200000|2020-02-18 13:40:00|3195|3195|3193|3192.5|3195.5|3195|3192.5|3191.5|13162
1582033500000|2020-02-18 13:45:00|3192.5|3192|3194.5|3193.5|3196.5|3196|3191|3190.5|27083
1582033800000|2020-02-18 13:50:00|3194|3194|3194.5|3193.5|3195|3194.5|3193|3192.5|16486
1582034100000|2020-02-18 13:55:00|3194|3193|3197|3196.5|3197.5|3197|3193.5|3192.5|24309
1582034400000|2020-02-18 14:00:00|3197.5|3197|3197.5|3196.5|3199|3198.5|3197|3196.5|14983
1582034700000|2020-02-18 14:05:00|3198|3197|3201|3200.5|3202.5|3201.5|3198|3196.5|27053
1582035000000|2020-02-18 14:10:00|3201.5|3201|3200|3199.5|3201.5|3201|3199.5|3199|61051
1582035300000|2020-02-18 14:15:00|3199.5|3199|3199.5|3198.5|3201|3200.5|3198.5|3197.5|12868
1582035600000|2020-02-18 14:20:00|3199|3199|3198|3197.5|3200.5|3200|3197.5|3197|17224
1582035900000|2020-02-18 14:25:00|3197.5|3197|3196|3195|3199.5|3199|3195|3194|16263
1582036200000|2020-02-18 14:30:00|3196.5|3195.5|3200|3199|3202.5|3202|3195.5|3195|39725
1582036500000|2020-02-18 14:35:00|3200.5|3199.5|3200.5|3199.5|3202|3201|3197.5|3196.5|25060
1582036800000|2020-02-18 14:40:00|3201|3200|3204.5|3203.5|3205|3204.5|3200.5|3199.5|22099
1582037100000|2020-02-18 14:45:00|3204|3203|3199.5|3198.5|3205|3204.5|3199.5|3198.5|19061
1582037400000|2020-02-18 14:50:00|3199|3198|3194|3193.5|3199|3198|3193.5|3192|42260
1582037700000|2020-02-18 14:55:00|3194.5|3194|3197.5|3196.5|3198.5|3198|3193|3192.5|62834
1582038000000|2020-02-18 15:00:00|3198|3197|3192.5|3191.5|3198.5|3197.5|3192|3191.5|42548
1582038300000|2020-02-18 15:05:00|3192|3191|3196|3195|3197|3196|3190|3189|23788
1582038600000|2020-02-18 15:10:00|3195.5|3194.5|3195.5|3195|3196|3195|3193.5|3193|17052
1582038900000|2020-02-18 15:15:00|3195|3194.5|3197|3196.5|3197.5|3197|3194|3193.5|27625
1582039200000|2020-02-18 15:20:00|3196.5|3196|3195|3194.5|3197|3196.5|3194.5|3194|26480
1582039500000|2020-02-18 15:25:00|3194.5|3194|3191.5|3190.5|3195.5|3195|3190.5|3190|49012
1582039800000|2020-02-18 15:30:00|3192|3191|3196|3195.5|3196.5|3196|3192|3191|49088
1582040100000|2020-02-18 15:35:00|3195.5|3195|3193|3192.5|3195.5|3195|3191|3190.5|29320
1582040400000|2020-02-18 15:40:00|3192.5|3192|3192.5|3191.5|3193|3192.5|3189|3188.5|33924
1582040700000|2020-02-18 15:45:00|3193|3192|3195|3194.5|3196|3195.5|3193|3191.5|25982
1582041000000|2020-02-18 15:50:00|3194.5|3194|3191|3190|3195|3194|3191|3190|29399
1582041300000|2020-02-18 15:55:00|3190.5|3189.5|3189.5|3189|3192.5|3192|3189|3188.5|42457
1582041600000|2020-02-18 16:00:00|3190|3189.5|3186|3185|3192|3191.5|3185.5|3185|65699
1582041900000|2020-02-18 16:05:00|3185.5|3185.5|3185|3184.5|3186.5|3186|3183.5|3183|47660
1582042200000|2020-02-18 16:10:00|3184.5|3184|3181.5|3180.5|3185.5|3185|3180.5|3180|37724
1582042500000|2020-02-18 16:15:00|3181|3181|3186|3185.5|3186.5|3185.5|3181|3180.5|76310
1582042800000|2020-02-18 16:20:00|3185.5|3185|3186.5|3186|3187|3186.5|3184.5|3184|80056
1582043100000|2020-02-18 16:25:00|3186|3185.5|3180.5|3179.5|3186|3185.5|3177|3176.5|126529
1582099200000|2020-02-19 08:00:00|4100|3187.5|3205|3203.5|4100|3210|3194|3187.5|35614
1582099500000|2020-02-19 08:05:00|3204.5|3203|3199|3197.5|3207.5|3205.5|3197.5|3196|38294
1582099800000|2020-02-19 08:10:00|3198.5|3197|3196.5|3194.5|3198.5|3197.5|3190.5|3188.5|18632
1582100100000|2020-02-19 08:15:00|3196|3194|3196.5|3195.5|3197|3196|3194|3193|18066
1582100400000|2020-02-19 08:20:00|3196|3195|3198|3197|3199.5|3198.5|3195|3193.5|21987
1582100700000|2020-02-19 08:25:00|3197.5|3196.5|3189.5|3188|3197.5|3196.5|3186.5|3185|11601
1582101000000|2020-02-19 08:30:00|3189|3188.5|3191.5|3190.5|3192|3191.5|3186.5|3185.5|18547
1582101300000|2020-02-19 08:35:00|3192|3191|3192.5|3191.5|3194.5|3194|3191|3191|34530
1582101600000|2020-02-19 08:40:00|3193|3192|3193|3192.5|3195.5|3195|3190|3189.5|63556
1582101900000|2020-02-19 08:45:00|3193.5|3193|3191|3190.5|3194|3193|3189.5|3188.5|37654
1582102200000|2020-02-19 08:50:00|3190.5|3190|3192.5|3192|3194.5|3193.5|3190|3189.5|47591
1582102500000|2020-02-19 08:55:00|3193|3192.5|3193|3192.5|3196|3195.5|3192.5|3192|37492
1582102800000|2020-02-19 09:00:00|3193.5|3193|3190|3189|3195|3194|3189|3188|48813
1582103100000|2020-02-19 09:05:00|3190.5|3189.5|3188|3187.5|3191|3190.5|3185.5|3185|40077
1582103400000|2020-02-19 09:10:00|3188.5|3188|3187|3186.5|3188.5|3188|3185.5|3185|29704
1582103700000|2020-02-19 09:15:00|3187.5|3187|3186|3185.5|3190|3189|3186|3185.5|35924
1582104000000|2020-02-19 09:20:00|3185.5|3185|3189.5|3189|3190|3189.5|3185|3184.5|43064
1582104300000|2020-02-19 09:25:00|3190|3189.5|3190.5|3190|3192|3191.5|3189.5|3189|40301
1582104600000|2020-02-19 09:30:00|3191|3190.5|3197|3196|3197.5|3196.5|3191|3190.5|32922
1582104900000|2020-02-19 09:35:00|3197.5|3196.5|3189.5|3188.5|3197.5|3197|3189.5|3188|31813
1582105200000|2020-02-19 09:40:00|3189|3188|3188|3187.5|3193|3192.5|3188|3187.5|34098
1582105500000|2020-02-19 09:45:00|3187.5|3187|3191.5|3191|3191.5|3191|3186.5|3186|29761
1582105800000|2020-02-19 09:50:00|3191|3190.5|3190|3189.5|3192.5|3192|3189.5|3188.5|31984
1582106100000|2020-02-19 09:55:00|3189.5|3189|3190|3189.5|3192.5|3192|3189|3188.5|25414
1582106400000|2020-02-19 10:00:00|3190.5|3190|3188.5|3188|3192|3191|3188.5|3188|18928
1582106700000|2020-02-19 10:05:00|3188|3187.5|3188.5|3188|3189|3188.5|3186.5|3185.5|30938
1582107000000|2020-02-19 10:10:00|3188|3187.5|3188|3187.5|3188.5|3188|3187|3186.5|50077
1582107300000|2020-02-19 10:15:00|3187.5|3187|3188.5|3188|3189|3188.5|3186|3185.5|43556
1582107600000|2020-02-19 10:20:00|3188|3187.5|3183.5|3183|3188|3187.5|3183|3182.5|36339
1582107900000|2020-02-19 10:25:00|3184|3183.5|3185.5|3184.5|3187|3186.5|3184|3183.5|62677
1582108200000|2020-02-19 10:30:00|3186|3185|3181.5|3181|3186|3185|3181.5|3181|19268
1582108500000|2020-02-19 10:35:00|3181|3180.5|3181|3180|3183|3182.5|3179.5|3179|26286
1582108800000|2020-02-19 10:40:00|3181.5|3180.5|3179|3178.5|3182|3181.5|3178.5|3178|40485
1582109100000|2020-02-19 10:45:00|3178.5|3178|3180|3179.5|3182|3181.5|3178.5|3178|46051
1582109400000|2020-02-19 10:50:00|3180.5|3180|3183|3182.5|3183|3182.5|3179.5|3179|36642
1582109700000|2020-02-19 10:55:00|3183.5|3183|3185|3184.5|3186|3185.5|3183.5|3183|29512
1582110000000|2020-02-19 11:00:00|3185.5|3184|3182.5|3182|3186|3185.5|3182|3181|25028
1582110300000|2020-02-19 11:05:00|3183|3182.5|3181|3180|3183|3182.5|3180|3179.5|11353
1582110600000|2020-02-19 11:10:00|3181.5|3180.5|3184.5|3184|3186|3185|3181.5|3180|27595
1582110900000|2020-02-19 11:15:00|3184|3183.5|3185.5|3184.5|3185.5|3185|3182|3181.5|47678
1582111200000|2020-02-19 11:20:00|3185|3185|3187|3186.5|3187.5|3187|3184.5|3184|24331
1582111500000|2020-02-19 11:25:00|3186.5|3186|3185.5|3185|3187|3186.5|3182|3181.5|31796
1582111800000|2020-02-19 11:30:00|3186|3185.5|3186|3185|3187.5|3187|3184.5|3184|24973
1582112100000|2020-02-19 11:35:00|3185.5|3184.5|3185.5|3185|3187|3186.5|3184.5|3184|11999
1582112400000|2020-02-19 11:40:00|3186|3185.5|3187|3186.5|3190|3189.5|3186|3185.5|10927
1582112700000|2020-02-19 11:45:00|3186.5|3186|3187.5|3186.5|3188|3187|3185|3184.5|28823
1582113000000|2020-02-19 11:50:00|3188|3187|3189.5|3189|3190|3189.5|3187.5|3186|12527
1582113300000|2020-02-19 11:55:00|3189|3188.5|3190|3189.5|3191|3190.5|3189|3188.5|14972
1582113600000|2020-02-19 12:00:00|3189.5|3189|3186.5|3185.5|3190|3189|3186.5|3185.5|14374
1582113900000|2020-02-19 12:05:00|3187|3186|3184|3183|3187|3186.5|3183.5|3183|14935
1582114200000|2020-02-19 12:10:00|3183.5|3183.5|3180|3179.5|3183.5|3183.5|3179.5|3179|17383
1582114500000|2020-02-19 12:15:00|3180.5|3180|3182|3181|3182.5|3182|3180|3179|16410
1582114800000|2020-02-19 12:20:00|3181.5|3180.5|3177|3176.5|3182|3181|3176.5|3176|44251
1582115100000|2020-02-19 12:25:00|3177.5|3176|3177.5|3177|3179.5|3178.5|3177|3176|38997
1582115400000|2020-02-19 12:30:00|3178|3177.5|3176|3175.5|3178.5|3178|3176|3175|27659
1582115700000|2020-02-19 12:35:00|3176.5|3176|3178|3177.5|3178|3177.5|3176|3175.5|13101
1582116000000|2020-02-19 12:40:00|3177.5|3177|3182.5|3182|3182.5|3182|3177.5|3177|25555
1582116300000|2020-02-19 12:45:00|3182|3181.5|3180|3179.5|3182.5|3181.5|3179.5|3178.5|30159
1582116600000|2020-02-19 12:50:00|3179.5|3179|3180|3179|3181|3180.5|3179.5|3179|18413
1582116900000|2020-02-19 12:55:00|3179.5|3179.5|3180|3179.5|3181|3180.5|3179|3178.5|23160
1582117200000|2020-02-19 13:00:00|3180.5|3179|3174.5|3173.5|3180.5|3179.5|3174|3173|15287
1582117500000|2020-02-19 13:05:00|3174|3173|3174|3173.5|3175|3174.5|3172.5|3172|24045
1582117800000|2020-02-19 13:10:00|3174.5|3174|3173.5|3173|3176|3175|3173.5|3172.5|9913
1582118100000|2020-02-19 13:15:00|3174|3172.5|3171|3170|3174|3173.5|3171|3170|13504
1582118400000|2020-02-19 13:20:00|3171.5|3170.5|3170.5|3169.5|3174|3173|3169.5|3169|15897
1582118700000|2020-02-19 13:25:00|3171|3170|3171.5|3171|3174|3173.5|3171|3169.5|16423
1582119000000|2020-02-19 13:30:00|3172|3171.5|3178.5|3177.5|3179|3177.5|3172|3171.5|21170
1582119300000|2020-02-19 13:35:00|3179|3178|3180.5|3179.5|3184|3183|3179|3177.5|36722
1582119600000|2020-02-19 13:40:00|3180|3179|3176|3175.5|3180.5|3179|3176|3175|27667
1582119900000|2020-02-19 13:45:00|3176.5|3176|3178.5|3177.5|3181|3180.5|3176.5|3175.5|42011
1582120200000|2020-02-19 13:50:00|3178|3178|3181|3180|3181.5|3181|3178|3178|63946
1582120500000|2020-02-19 13:55:00|3180.5|3180.5|3180|3179.5|3181.5|3181|3179.5|3179|18626
1582120800000|2020-02-19 14:00:00|3180.5|3180|3185|3184.5|3185.5|3185|3180.5|3180|20406
1582121100000|2020-02-19 14:05:00|3185.5|3185|3188|3187.5|3189.5|3189|3184.5|3184|22863
1582121400000|2020-02-19 14:10:00|3187.5|3187|3188|3187|3189.5|3188.5|3186|3185|38596
1582121700000|2020-02-19 14:15:00|3187.5|3186.5|3183|3182|3188|3186.5|3183|3181.5|27828
1582122000000|2020-02-19 14:20:00|3183.5|3182.5|3182.5|3182|3185|3184.5|3181.5|3180.5|34734
1582122300000|2020-02-19 14:25:00|3183.5|3181.5|3183|3182|3183.5|3183|3182|3181|18936
1582122600000|2020-02-19 14:30:00|3183.5|3182.5|3183|3181.5|3184.5|3183.5|3178.5|3178|135410
1582122900000|2020-02-19 14:35:00|3182.5|3182|3183|3182|3183.5|3182.5|3179.5|3179|41157
1582123200000|2020-02-19 14:40:00|3182.5|3181.5|3183|3182|3184.5|3184|3179.5|3171|113435
1582123500000|2020-02-19 14:45:00|3182|3181.5|3182.5|3181|3182.5|3181.5|3179|3178.5|60850
1582123800000|2020-02-19 14:50:00|3182|3181.5|3181.5|3180.5|3185.5|3185|3180.5|3179.5|37406
1582124100000|2020-02-19 14:55:00|3181|3180|3183.5|3182.5|3184.5|3183.5|3180.5|3179.5|58931
1582124400000|2020-02-19 15:00:00|3183|3182|3183.5|3182.5|3185|3184|3178.5|3178|34878
1582124700000|2020-02-19 15:05:00|3184|3183|3184.5|3183.5|3185|3184.5|3182|3181|24945
1582125000000|2020-02-19 15:10:00|3184|3183|3186|3184.5|3186|3185.5|3183.5|3182.5|35265
1582125300000|2020-02-19 15:15:00|3186.5|3185|3186.5|3185.5|3187.5|3187|3183|3182.5|64603
1582125600000|2020-02-19 15:20:00|3187|3186|3186|3185|3188|3187.5|3184.5|3184|29830
1582125900000|2020-02-19 15:25:00|3186.5|3185.5|3186.5|3185.5|3187.5|3187|3183.5|3182.5|47268
1582126200000|2020-02-19 15:30:00|3186|3186|3184.5|3183.5|3189|3188.5|3183.5|3183|39284
1582126500000|2020-02-19 15:35:00|3184|3184|3183|3182.5|3186|3185.5|3181.5|3181|52265
1582126800000|2020-02-19 15:40:00|3182.5|3182|3179.5|3179|3182.5|3182|3178|3177.5|110057
1582127100000|2020-02-19 15:45:00|3180|3178.5|3175.5|3174.5|3180|3179|3172.5|3172|42919
1582127400000|2020-02-19 15:50:00|3175|3174|3180|3179.5|3180|3179.5|3173|3172.5|47468
1582127700000|2020-02-19 15:55:00|3180.5|3180|3182|3181|3182.5|3181.5|3178.5|3178|52923
1582128000000|2020-02-19 16:00:00|3181.5|3181.5|3181.5|3181|3183|3182.5|3180.5|3179.5|34871
1582128300000|2020-02-19 16:05:00|3182|3181.5|3179|3178.5|3182.5|3182|3178.5|3178|40704
1582128600000|2020-02-19 16:10:00|3179.5|3179|3181|3180.5|3181|3180.5|3178.5|3178|41333
1582128900000|2020-02-19 16:15:00|3180.5|3180|3182|3181|3184|3183.5|3179|3178.5|73289
1582129200000|2020-02-19 16:20:00|3181.5|3180.5|3184.5|3183.5|3185|3184.5|3180|3179|42188
1582129500000|2020-02-19 16:25:00|3184|3183|3184|3183|3186|3185|3182.5|3181.5|71624
1582185600000|2020-02-20 08:00:00|4100|3178.5|3184.5|3182.5|4100|3190.5|3183.5|3178.5|14842
1582185900000|2020-02-20 08:05:00|3184|3182|3181.5|3180|3189|3186.5|3179.5|3178.5|17874
1582186200000|2020-02-20 08:10:00|3181|3179|3176|3175|3183|3182|3174.5|3173|30302
1582186500000|2020-02-20 08:15:00|3176.5|3175.5|3168.5|3167.5|3178|3176.5|3166.5|3165.5|23754
1582186800000|2020-02-20 08:20:00|3168|3167|3157|3155.5|3169|3167.5|3156.5|3155|23859
1582187100000|2020-02-20 08:25:00|3156.5|3155|3160.5|3159.5|3161|3159.5|3155|3153.5|35449
1582187400000|2020-02-20 08:30:00|3161|3159|3158|3157|3163.5|3162|3156.5|3155.5|30549
1582187700000|2020-02-20 08:35:00|3157.5|3156.5|3158.5|3157|3162.5|3161.5|3156|3155.5|19890
1582188000000|2020-02-20 08:40:00|3159|3157.5|3166.5|3165.5|3167|3166|3159|3157.5|9022
1582188300000|2020-02-20 08:45:00|3167|3166|3163|3162.5|3168|3167|3162.5|3161.5|33836
1582188600000|2020-02-20 08:50:00|3162.5|3162|3162|3161.5|3163|3162|3158.5|3158|21468
1582188900000|2020-02-20 08:55:00|3162.5|3161|3153|3152|3163|3162|3153|3152|23073
1582189200000|2020-02-20 09:00:00|3153.5|3152.5|3162.5|3161.5|3165.5|3164.5|3153|3152|36677
1582189500000|2020-02-20 09:05:00|3163|3162|3167|3166|3168.5|3167|3162|3161.5|14325
1582189800000|2020-02-20 09:10:00|3167.5|3166.5|3164|3163.5|3169.5|3168|3163|3162.5|11202
1582190100000|2020-02-20 09:15:00|3164.5|3163|3162|3161|3166|3165.5|3161|3159.5|19810
1582190400000|2020-02-20 09:20:00|3162.5|3161.5|3159|3158|3162.5|3161.5|3157|3156.5|21445
1582190700000|2020-02-20 09:25:00|3158.5|3157.5|3163|3162|3163|3162|3158|3157|32937
1582191000000|2020-02-20 09:30:00|3163.5|3161.5|3170|3169|3171|3170.5|3163|3161.5|31218
1582191300000|2020-02-20 09:35:00|3170.5|3169.5|3173|3172|3174.5|3173|3169|3168.5|23707
1582191600000|2020-02-20 09:40:00|3172.5|3171.5|3171.5|3170|3173|3172|3169.5|3169|28365
1582191900000|2020-02-20 09:45:00|3171|3170.5|3175|3174|3175.5|3175|3171|3170|28981
1582192200000|2020-02-20 09:50:00|3174.5|3174.5|3173.5|3173|3175|3174.5|3172|3171.5|29710
1582192500000|2020-02-20 09:55:00|3174|3172.5|3174.5|3173|3179|3178|3173|3172.5|40529
1582192800000|2020-02-20 10:00:00|3174|3173.5|3180|3179.5|3180|3179.5|3173|3172.5|15757
1582193100000|2020-02-20 10:05:00|3180.5|3180|3180.5|3180|3181|3180.5|3179|3178|49711
1582193400000|2020-02-20 10:10:00|3181|3179.5|3179.5|3179|3183.5|3182.5|3179.5|3178.5|23646
1582193700000|2020-02-20 10:15:00|3180|3178.5|3179|3178.5|3182.5|3181.5|3178|3177.5|10640
1582194000000|2020-02-20 10:20:00|3179.5|3178|3178|3176.5|3180|3178.5|3177|3176|12452
1582194300000|2020-02-20 10:25:00|3177.5|3177|3180|3179|3180|3179|3174|3173|11651
1582194600000|2020-02-20 10:30:00|3180.5|3179.5|3180|3179.5|3181.5|3180.5|3177.5|3176.5|21052
1582194900000|2020-02-20 10:35:00|3180.5|3180|3179|3178.5|3181|3180|3179|3178|11222
1582195200000|2020-02-20 10:40:00|3178.5|3178|3178.5|3177.5|3179.5|3178|3177.5|3176.5|3711
1582195500000|2020-02-20 10:45:00|3179|3178|3178.5|3177|3180|3179|3176|3174.5|16485
1582195800000|2020-02-20 10:50:00|3179|3177.5|3180|3179|3181|3180|3178.5|3177|17093
1582196100000|2020-02-20 10:55:00|3179.5|3178.5|3180.5|3179.5|3182|3181|3178|3177.5|39809
1582196400000|2020-02-20 11:00:00|3180|3180.5|3178.5|3177.5|3182|3181|3178.5|3177.5|33742
1582196700000|2020-02-20 11:05:00|3179|3178|3179.5|3178.5|3180|3179|3176.5|3175|8966
1582197000000|2020-02-20 11:10:00|3179|3178|3177.5|3176.5|3180|3179|3177|3176|10999
1582197300000|2020-02-20 11:15:00|3178|3177|3172.5|3171.5|3178|3177.5|3171|3170|17544
1582197600000|2020-02-20 11:20:00|3173|3172|3174|3173|3174.5|3173.5|3171.5|3170.5|7983
1582197900000|2020-02-20 11:25:00|3174.5|3173.5|3175.5|3174.5|3177|3176.5|3174|3173|18894
1582198200000|2020-02-20 11:30:00|3176|3175|3172|3171|3176|3175|3172|3171|17322
1582198500000|2020-02-20 11:35:00|3172.5|3171.5|3172|3171|3173.5|3172.5|3171|3170.5|6795
1582198800000|2020-02-20 11:40:00|3171.5|3170.5|3171|3170.5|3172.5|3172|3171|3170.5|5304
1582199100000|2020-02-20 11:45:00|3170.5|3170|3171|3170|3172.5|3172|3169.5|3169|14375
1582199400000|2020-02-20 11:50:00|3170.5|3170.5|3174.5|3173.5|3174.5|3174|3170.5|3169.5|29352
1582199700000|2020-02-20 11:55:00|3175|3174|3174.5|3174|3175.5|3175|3173.5|3173|16781
1582200000000|2020-02-20 12:00:00|3174|3173.5|3173.5|3172.5|3175.5|3174.5|3172|3171.5|16616
1582200300000|2020-02-20 12:05:00|3174|3173|3173.5|3172.5|3175|3174.5|3172|3171.5|19032
1582200600000|2020-02-20 12:10:00|3173|3172|3173.5|3172.5|3175|3174|3172.5|3172|11268
1582200900000|2020-02-20 12:15:00|3173|3172|3173|3172|3174.5|3173.5|3172|3171.5|22638
1582201200000|2020-02-20 12:20:00|3173.5|3172.5|3173.5|3172.5|3174|3173|3171.5|3171|16963
1582201500000|2020-02-20 12:25:00|3174|3173|3177.5|3176.5|3179|3178|3174|3173|11724
1582201800000|2020-02-20 12:30:00|3178|3177|3180.5|3179.5|3181|3180.5|3177.5|3176.5|10688
1582202100000|2020-02-20 12:35:00|3180|3179|3180|3179|3181|3180|3179.5|3178.5|5271
1582202400000|2020-02-20 12:40:00|3179.5|3178.5|3176.5|3175.5|3179.5|3178.5|3175.5|3174.5|14995
1582202700000|2020-02-20 12:45:00|3177|3175|3174|3173|3178.5|3177.5|3174|3173|15300
1582203000000|2020-02-20 12:50:00|3173.5|3172.5|3176|3175.5|3176|3175.5|3172.5|3171.5|5490
1582203300000|2020-02-20 12:55:00|3176.5|3176|3178.5|3177|3179|3178.5|3173.5|3173|19489
1582203600000|2020-02-20 13:00:00|3178|3177.5|3177.5|3176.5|3179.5|3178.5|3177|3176|11170
1582203900000|2020-02-20 13:05:00|3178|3176|3175|3174|3178|3176.5|3174|3173.5|17369
1582204200000|2020-02-20 13:10:00|3175.5|3174.5|3172.5|3171.5|3175.5|3175|3172|3171|19792
1582204500000|2020-02-20 13:15:00|3173|3172|3169.5|3168.5|3174.5|3173.5|3169|3168|10373
1582204800000|2020-02-20 13:20:00|3170|3169|3169.5|3169|3172|3171.5|3169.5|3169|13426
1582205100000|2020-02-20 13:25:00|3170|3168.5|3171.5|3170|3171.5|3170.5|3167.5|3167|16506
1582205400000|2020-02-20 13:30:00|3172|3170.5|3169.5|3169|3174|3173|3167|3166.5|29775
1582205700000|2020-02-20 13:35:00|3169|3168.5|3166.5|3165.5|3170|3169.5|3165.5|3164.5|27864
1582206000000|2020-02-20 13:40:00|3166|3165|3164.5|3163.5|3168|3167|3164|3163.5|35002
1582206300000|2020-02-20 13:45:00|3164|3163|3164|3163|3166.5|3166|3163.5|3163|20346
1582206600000|2020-02-20 13:50:00|3163.5|3162.5|3163.5|3163|3163.5|3163|3159.5|3158.5|139419
1582206900000|2020-02-20 13:55:00|3163|3162.5|3163.5|3163|3167|3165.5|3161.5|3161|14595
1582207200000|2020-02-20 14:00:00|3163|3162.5|3164.5|3163.5|3166.5|3166|3162.5|3162|21747
1582207500000|2020-02-20 14:05:00|3165|3164|3164|3163|3166|3165.5|3163|3162.5|30596
1582207800000|2020-02-20 14:10:00|3163.5|3162.5|3160.5|3159.5|3164|3163|3159|3158|18842
1582208100000|2020-02-20 14:15:00|3160|3159|3160.5|3160|3161|3160|3155.5|3154.5|31811
1582208400000|2020-02-20 14:20:00|3161|3160.5|3159.5|3158.5|3161.5|3160.5|3155.5|3154|27025
1582208700000|2020-02-20 14:25:00|3160|3159|3160|3159|3160.5|3160|3157.5|3156.5|22943
1582209000000|2020-02-20 14:30:00|3159.5|3159.5|3160|3159|3160.5|3160|3153.5|3152.5|31529
1582209300000|2020-02-20 14:35:00|3159.5|3158.5|3155.5|3154.5|3160|3158.5|3155|3154|36796
1582209600000|2020-02-20 14:40:00|3156|3154|3155|3154|3158.5|3157.5|3154|3153.5|10432
1582209900000|2020-02-20 14:45:00|3155.5|3153.5|3156.5|3155.5|3156.5|3155.5|3154|3153|25837
1582210200000|2020-02-20 14:50:00|3157|3156|3161.5|3160.5|3162|3161|3157|3155|35019
1582210500000|2020-02-20 14:55:00|3161|3161|3160|3159|3164|3163.5|3159.5|3158.5|216466
1582210800000|2020-02-20 15:00:00|3159.5|3158.5|3161|3160|3161|3160|3158.5|3158|17008
1582211100000|2020-02-20 15:05:00|3161.5|3160.5|3159.5|3158.5|3162|3161|3158.5|3158|163692
1582211400000|2020-02-20 15:10:00|3160|3159|3160.5|3159.5|3161|3160|3159|3158|32068
1582211700000|2020-02-20 15:15:00|3160|3160|3160|3159.5|3161|3160.5|3159.5|3159|27272
1582212000000|2020-02-20 15:20:00|3160.5|3160|3158.5|3157.5|3160.5|3160|3156.5|3155.5|31695
1582212300000|2020-02-20 15:25:00|3158|3157|3161|3160.5|3162|3161|3157.5|3157|50779
1582212600000|2020-02-20 15:30:00|3160.5|3160|3157|3156|3161.5|3160.5|3156.5|3156|32067
1582212900000|2020-02-20 15:35:00|3156.5|3156.5|3159|3158|3159|3158.5|3155|3154.5|35062
1582213200000|2020-02-20 15:40:00|3159.5|3158.5|3155.5|3154.5|3159.5|3158.5|3154|3153.5|31687
1582213500000|2020-02-20 15:45:00|3156|3155|3157|3156.5|3159.5|3158.5|3156|3155|32586
1582213800000|2020-02-20 15:50:00|3157.5|3157|3157.5|3157|3159.5|3159|3156.5|3156|71733
1582214100000|2020-02-20 15:55:00|3157|3156.5|3151.5|3151|3157.5|3157|3149|3148|109633
1582214400000|2020-02-20 16:00:00|3152|3151.5|3146|3145|3152.5|3152|3145|3144|53611
1582214700000|2020-02-20 16:05:00|3145.5|3145.5|3142|3141|3147.5|3147|3142|3141|68470
1582215000000|2020-02-20 16:10:00|3142.5|3141.5|3130.5|3129.5|3143|3142|3129.5|3128.5|139075
1582215300000|2020-02-20 16:15:00|3130|3129|3128|3127|3131.5|3131|3124.5|3123.5|121635
1582215600000|2020-02-20 16:20:00|3127.5|3127.5|3129|3128|3131.5|3130.5|3126.5|3126|140864
1582215900000|2020-02-20 16:25:00|3128.5|3127.5|3127.5|3126.5|3131.5|3131|3126|3125|107062
1582272000000|2020-02-21 08:00:00|3128.5|3090.5|3094|3093|3128.5|3104.5|3087.5|3087|80469
1582272300000|2020-02-21 08:05:00|3093.5|3092.5|3075|3074|3096|3094.5|3073.5|3073|55712
1582272600000|2020-02-21 08:10:00|3074.5|3074.5|3077|3075.5|3081.5|3080.5|3074|3073|91138
1582272900000|2020-02-21 08:15:00|3077.5|3076|3084.5|3083.5|3086.5|3085|3074|3073|88984
1582273200000|2020-02-21 08:20:00|3085|3084|3084|3083|3089.5|3088.5|3082.5|3081.5|41768
1582273500000|2020-02-21 08:25:00|3084.5|3083.5|3088.5|3087.5|3093.5|3092.5|3083|3082|28546
1582273800000|2020-02-21 08:30:00|3089|3088|3111.5|3109.5|3113.5|3111.5|3088.5|3087.5|77806
1582274100000|2020-02-21 08:35:00|3111|3110|3105.5|3104.5|3115|3113.5|3105.5|3104.5|31569
1582274400000|2020-02-21 08:40:00|3106|3105|3101|3100|3108.5|3107.5|3100|3098.5|45815
1582274700000|2020-02-21 08:45:00|3101.5|3100.5|3097.5|3096.5|3104|3103|3095|3094|48951
1582275000000|2020-02-21 08:50:00|3098|3096|3089|3088|3099|3098|3089|3087.5|30049
1582275300000|2020-02-21 08:55:00|3088.5|3087.5|3097.5|3096.5|3098|3097.5|3085|3083.5|39309
1582275600000|2020-02-21 09:00:00|3097|3096|3115|3113.5|3115|3113.5|3097|3096|55613
1582275900000|2020-02-21 09:05:00|3115.5|3114|3103.5|3102.5|3117|3115.5|3102.5|3102|24172
1582276200000|2020-02-21 09:10:00|3104|3103|3100|3099.5|3108|3107|3099|3098|29412
1582276500000|2020-02-21 09:15:00|3100.5|3099|3098|3097|3103|3102.5|3093.5|3092|35619
1582276800000|2020-02-21 09:20:00|3098.5|3097.5|3102.5|3101.5|3102.5|3101.5|3096|3095.5|22943
1582277100000|2020-02-21 09:25:00|3102|3101|3103|3102|3105|3103.5|3101|3100.5|17013
1582277400000|2020-02-21 09:30:00|3103.5|3102.5|3103.5|3103|3107|3106|3101|3100|22764
1582277700000|2020-02-21 09:35:00|3104|3102.5|3102|3101|3106|3104.5|3100|3099.5|17067
1582278000000|2020-02-21 09:40:00|3101.5|3100.5|3114.5|3113.5|3115.5|3114.5|3101.5|3100.5|25907
1582278300000|2020-02-21 09:45:00|3115|3114|3114|3113.5|3115.5|3114.5|3109|3108|79682
1582278600000|2020-02-21 09:50:00|3113.5|3113|3108|3107.5|3114|3113|3108|3107.5|28523
1582278900000|2020-02-21 09:55:00|3108.5|3108|3107.5|3106.5|3112|3110.5|3105|3104.5|23449
1582279200000|2020-02-21 10:00:00|3108|3107|3113|3112|3120|3119|3108|3107|38747
1582279500000|2020-02-21 10:05:00|3112.5|3111.5|3113|3112|3116.5|3115.5|3110|3108.5|33461
1582279800000|2020-02-21 10:10:00|3113.5|3112.5|3114|3113.5|3114.5|3114|3109.5|3109|28448
1582280100000|2020-02-21 10:15:00|3114.5|3113|3117.5|3117|3119.5|3118.5|3112.5|3111.5|33719
1582280400000|2020-02-21 10:20:00|3117|3116.5|3113.5|3112.5|3120.5|3119.5|3111.5|3110.5|23614
1582280700000|2020-02-21 10:25:00|3114|3113|3111|3110.5|3115.5|3114.5|3111|3110|24662
1582281000000|2020-02-21 10:30:00|3110.5|3110|3108|3107.5|3112|3111.5|3103|3102.5|31834
1582281300000|2020-02-21 10:35:00|3107.5|3107|3108|3107|3110|3109|3104|3103|27038
1582281600000|2020-02-21 10:40:00|3107.5|3106.5|3105.5|3104.5|3108.5|3107.5|3102.5|3101|28529
1582281900000|2020-02-21 10:45:00|3105|3104|3109|3107.5|3109|3108|3104.5|3103.5|17249
1582282200000|2020-02-21 10:50:00|3109.5|3108|3110.5|3110|3113.5|3112.5|3106.5|3106|107739
1582282500000|2020-02-21 10:55:00|3110|3109.5|3103.5|3102.5|3111|3110.5|3103|3102|103272
1582282800000|2020-02-21 11:00:00|3104|3103|3099.5|3098.5|3106|3105.5|3097.5|3097|28130
1582283100000|2020-02-21 11:05:00|3099|3098|3092.5|3091.5|3099|3098|3091.5|3090.5|37497
1582283400000|2020-02-21 11:10:00|3093|3092|3091|3090|3096|3095|3090.5|3090|44246
1582283700000|2020-02-21 11:15:00|3090.5|3090.5|3087.5|3086.5|3091|3090.5|3085|3084.5|31456
1582284000000|2020-02-21 11:20:00|3087|3086|3090|3089.5|3093|3092|3084.5|3083.5|29911
1582284300000|2020-02-21 11:25:00|3089.5|3089|3096.5|3095.5|3097|3096|3089.5|3088.5|17554
1582284600000|2020-02-21 11:30:00|3096|3096|3096.5|3095.5|3099.5|3098.5|3095.5|3095|17049
1582284900000|2020-02-21 11:35:00|3096|3096|3101.5|3100.5|3102|3101|3096|3095.5|9694
1582285200000|2020-02-21 11:40:00|3101|3100|3105.5|3104.5|3107|3106.5|3100.5|3099.5|14097
1582285500000|2020-02-21 11:45:00|3106|3105|3102|3101|3106.5|3105.5|3101.5|3101|8664
1582285800000|2020-02-21 11:50:00|3101.5|3100.5|3102|3101.5|3103.5|3102.5|3101|3100|7024
1582286100000|2020-02-21 11:55:00|3102.5|3101|3104.5|3104|3105.5|3104.5|3100|3099.5|7490
1582286400000|2020-02-21 12:00:00|3105|3104.5|3105.5|3104.5|3106.5|3105.5|3103.5|3103|9823
1582286700000|2020-02-21 12:05:00|3106|3105|3109.5|3108.5|3110|3109|3105|3104|25855
1582287000000|2020-02-21 12:10:00|3110|3109|3114.5|3114|3115.5|3114|3109|3108.5|25247
1582287300000|2020-02-21 12:15:00|3114|3113.5|3117|3116.5|3117.5|3116.5|3113.5|3112.5|6196
1582287600000|2020-02-21 12:20:00|3116.5|3116|3115|3114|3119.5|3118|3114.5|3113.5|11539
1582287900000|2020-02-21 12:25:00|3115.5|3113.5|3120|3119|3120.5|3119.5|3114|3113|5322
1582288200000|2020-02-21 12:30:00|3119.5|3119.5|3120.5|3120|3122|3121|3117|3116.5|17532
1582288500000|2020-02-21 12:35:00|3121|3119.5|3118|3117|3124|3122.5|3118|3117|11001
1582288800000|2020-02-21 12:40:00|3118.5|3117.5|3119|3118|3120|3119|3118|3117.5|11388
1582289100000|2020-02-21 12:45:00|3119.5|3118.5|3126|3125.5|3126.5|3125.5|3119.5|3118.5|177707
1582289400000|2020-02-21 12:50:00|3125.5|3125|3120.5|3119.5|3125.5|3125|3120|3119|19325
1582289700000|2020-02-21 12:55:00|3120|3120|3121|3120|3123.5|3122.5|3120|3119.5|9971
1582290000000|2020-02-21 13:00:00|3120.5|3119.5|3122.5|3121.5|3124.5|3123|3120|3119.5|17470
1582290300000|2020-02-21 13:05:00|3122|3121|3123.5|3123|3124.5|3123.5|3122|3121|14919
1582290600000|2020-02-21 13:10:00|3124|3123.5|3122|3121.5|3126|3125|3122|3121.5|20366
1582290900000|2020-02-21 13:15:00|3122.5|3122|3122|3120.5|3124|3123|3120.5|3120|19312
1582291200000|2020-02-21 13:20:00|3121.5|3121|3122|3121|3124|3123.5|3120|3119.5|23298
1582291500000|2020-02-21 13:25:00|3121.5|3121.5|3125|3124.5|3125|3124.5|3121.5|3121|7421
1582291800000|2020-02-21 13:30:00|3125.5|3125|3122|3121|3127.5|3126.5|3120|3119|24672
1582292100000|2020-02-21 13:35:00|3121.5|3121.5|3121|3120.5|3124|3123.5|3121|3120.5|13038
1582292400000|2020-02-21 13:40:00|3121.5|3121|3121.5|3120.5|3123|3122|3119|3118|24692
1582292700000|2020-02-21 13:45:00|3121|3121|3119|3118.5|3125|3124.5|3114.5|3113.5|41544
1582293000000|2020-02-21 13:50:00|3119.5|3119|3121.5|3120.5|3122.5|3121.5|3118|3117|18298
1582293300000|2020-02-21 13:55:00|3122|3121|3118|3117|3124|3122.5|3117.5|3116.5|132486
1582293600000|2020-02-21 14:00:00|3117.5|3117.5|3118.5|3117.5|3120.5|3120|3116.5|3115|20027
1582293900000|2020-02-21 14:05:00|3119|3118|3116.5|3115.5|3119.5|3118.5|3113.5|3112.5|27089
1582294200000|2020-02-21 14:10:00|3117|3116|3117.5|3116|3121|3119.5|3115|3114|15603
1582294500000|2020-02-21 14:15:00|3117|3116.5|3115|3114.5|3118|3117|3114|3113|22259
1582294800000|2020-02-21 14:20:00|3115.5|3115|3115.5|3115|3117.5|3116.5|3115.5|3114|18192
1582295100000|2020-02-21 14:25:00|3116|3115.5|3115|3113.5|3116.5|3116|3113|3112|9682
1582295400000|2020-02-21 14:30:00|3114.5|3114|3109|3108.5|3117|3116|3109|3108.5|27771
1582295700000|2020-02-21 14:35:00|3109.5|3108|3110|3109|3113|3111.5|3103|3102|26933
1582296000000|2020-02-21 14:40:00|3109.5|3108.5|3108.5|3107.5|3110|3109|3101|3100|54999
1582296300000|2020-02-21 14:45:00|3108|3107|3091|3090.5|3108.5|3107|3091|3090.5|163998
1582296600000|2020-02-21 14:50:00|3091.5|3090|3094.5|3093.5|3097.5|3096.5|3091|3090|95389
1582296900000|2020-02-21 14:55:00|3095|3094|3100.5|3099.5|3101|3100|3091.5|3090.5|47454
1582297200000|2020-02-21 15:00:00|3101|3100|3100.5|3100|3102.5|3101.5|3093|3092|67356
1582297500000|2020-02-21 15:05:00|3100|3099.5|3103.5|3102|3103.5|3102.5|3097.5|3096|61994
1582297800000|2020-02-21 15:10:00|3103|3102.5|3096|3095|3103.5|3102.5|3094.5|3094|71639
1582298100000|2020-02-21 15:15:00|3095.5|3094.5|3101|3100.5|3101.5|3101|3094.5|3093.5|51220
1582298400000|2020-02-21 15:20:00|3101.5|3101|3107.5|3106.5|3109.5|3108|3096|3095.5|77835
1582298700000|2020-02-21 15:25:00|3108|3107|3099|3098|3109|3108|3099|3098|67207
1582299000000|2020-02-21 15:30:00|3098.5|3097.5|3095|3094.5|3100|3099.5|3094|3093|56377
1582299300000|2020-02-21 15:35:00|3095.5|3095|3094|3093.5|3099.5|3099|3093|3092.5|66460
1582299600000|2020-02-21 15:40:00|3093.5|3093|3090.5|3090|3094.5|3093.5|3088|3087.5|80563
1582299900000|2020-02-21 15:45:00|3091|3089.5|3084.5|3084|3091.5|3090|3084|3083|180370
1582300200000|2020-02-21 15:50:00|3085|3084.5|3080|3079.5|3085.5|3084.5|3079.5|3078.5|312947
1582300500000|2020-02-21 15:55:00|3080.5|3080|3083|3082|3083|3082|3079|3078.5|164597
1582300800000|2020-02-21 16:00:00|3083.5|3082.5|3085|3084.5|3087|3086.5|3080.5|3080|94815
1582301100000|2020-02-21 16:05:00|3085.5|3085|3088|3087|3092|3091|3085.5|3085|62626
1582301400000|2020-02-21 16:10:00|3088.5|3087.5|3088|3087.5|3094.5|3093.5|3087.5|3087|73479
1582301700000|2020-02-21 16:15:00|3088.5|3087|3092|3091.5|3094.5|3094|3088.5|3087|79605
1582302000000|2020-02-21 16:20:00|3092.5|3092|3100.5|3099.5|3102|3101|3091.5|3090.5|92998
1582302300000|2020-02-21 16:25:00|3100|3099|3105|3104|3106.5|3105.5|3099.5|3099|105663
1582531200000|2020-02-24 08:00:00|4100|3036|3022.5|3019|4100|3040|3019|3016|224884
1582531500000|2020-02-24 08:05:00|3023|3020.5|3019|3017.5|3024|3022|3005.5|3004|200423
1582531800000|2020-02-24 08:10:00|3018.5|3018|3004.5|3003.5|3018.5|3018|3001.5|3000.5|132212
1582532100000|2020-02-24 08:15:00|3004|3003|3000|2998.5|3006|3005|2995.5|2995|120571
1582532400000|2020-02-24 08:20:00|2999.5|2998|3000.5|2999.5|3002|3001|2997|2996.5|142545
1582532700000|2020-02-24 08:25:00|3001|3000|2993.5|2993|3002|3001|2989.5|2988.5|212832
1582533000000|2020-02-24 08:30:00|2994|2993.5|2981.5|2980.5|2995|2993.5|2979.5|2978.5|148836
1582533300000|2020-02-24 08:35:00|2982|2981|2994|2993.5|2995|2994.5|2979|2978|94270
1582533600000|2020-02-24 08:40:00|2994.5|2993|2999|2997.5|3003|3002|2994|2993|116779
1582533900000|2020-02-24 08:45:00|2998.5|2998|2999.5|2999|3001.5|3001|2993|2992.5|123947
1582534200000|2020-02-24 08:50:00|3000|2999.5|2996|2995|3005.5|3004.5|2991.5|2991|206214
1582534500000|2020-02-24 08:55:00|2995.5|2995.5|2987.5|2986.5|2997.5|2997|2986.5|2985.5|83431
1582534800000|2020-02-24 09:00:00|2988|2987|2984.5|2983.5|2989.5|2988.5|2980.5|2980|125768
1582535100000|2020-02-24 09:05:00|2984|2983|2990.5|2989.5|2990.5|2990|2982|2981|48394
1582535400000|2020-02-24 09:10:00|2991|2990|2986|2984.5|2996|2995.5|2984|2983|75779
1582535700000|2020-02-24 09:15:00|2985.5|2984|2978|2976.5|2990.5|2989.5|2977.5|2976|119851
1582536000000|2020-02-24 09:20:00|2977.5|2976|2987.5|2986.5|2987.5|2987|2976.5|2975.5|39767
1582536300000|2020-02-24 09:25:00|2987|2986|2982.5|2982|2987.5|2987|2979.5|2978.5|42387
1582536600000|2020-02-24 09:30:00|2983|2982.5|2976|2975|2985|2983.5|2972|2971.5|66240
1582536900000|2020-02-24 09:35:00|2976.5|2975.5|2971|2970|2976.5|2975.5|2966|2965|66961
1582537200000|2020-02-24 09:40:00|2970.5|2970.5|2972|2971|2974.5|2973.5|2968|2967|69173
1582537500000|2020-02-24 09:45:00|2972.5|2971.5|2980|2979|2981|2980|2972|2971.5|94476
1582537800000|2020-02-24 09:50:00|2980.5|2979.5|2987.5|2986.5|2987.5|2986.5|2979|2978|159507
1582538100000|2020-02-24 09:55:00|2988|2987|2998.5|2998|2999|2998|2986|2985|81107
1582538400000|2020-02-24 10:00:00|2998|2997|2998.5|2998|3000|2999|2992.5|2991.5|47610
1582538700000|2020-02-24 10:05:00|2999.5|2998.5|2994.5|2993|3000|2999.5|2992.5|2991.5|49731
1582539000000|2020-02-24 10:10:00|2994|2992.5|2994.5|2993.5|2999.5|2998.5|2993|2992|36092
1582539300000|2020-02-24 10:15:00|2995|2994|3004.5|3003.5|3004.5|3004|2994.5|2993.5|50367
1582539600000|2020-02-24 10:20:00|3005|3004|3005.5|3004.5|3006|3005.5|3000.5|3000|47996
1582539900000|2020-02-24 10:25:00|3005|3004|3011.5|3010.5|3014.5|3013.5|3004.5|3003.5|41027
1582540200000|2020-02-24 10:30:00|3012|3010|3012.5|3011|3014|3013|3010|3009|19726
1582540500000|2020-02-24 10:35:00|3012|3010.5|3005|3004|3012.5|3011|2999.5|2998.5|41543
1582540800000|2020-02-24 10:40:00|3004.5|3004.5|3002.5|3001.5|3009|3008.5|3001.5|3001|25594
1582541100000|2020-02-24 10:45:00|3002|3001|3005|3004.5|3005.5|3004.5|3000|2999|43418
1582541400000|2020-02-24 10:50:00|3005.5|3004|3004.5|3003.5|3006.5|3005.5|3000|2999.5|103673
1582541700000|2020-02-24 10:55:00|3004|3003|3004.5|3003.5|3005|3004|2998.5|2998|33046
1582542000000|2020-02-24 11:00:00|3004|3004|3008.5|3007.5|3008.5|3008|3003.5|3002.5|20906
1582542300000|2020-02-24 11:05:00|3008|3007|3011.5|3010.5|3012|3011.5|3005.5|3004.5|45722
1582542600000|2020-02-24 11:10:00|3011|3010|3012.5|3011.5|3013.5|3012.5|3007.5|3007|35378
1582542900000|2020-02-24 11:15:00|3013|3012|3016.5|3015.5|3018|3017|3010.5|3009.5|33184
1582543200000|2020-02-24 11:20:00|3016|3016|3016.5|3015.5|3022.5|3021.5|3014.5|3013.5|39057
1582543500000|2020-02-24 11:25:00|3016|3015|3012.5|3011.5|3019|3017.5|3012.5|3011.5|25583
1582543800000|2020-02-24 11:30:00|3013|3012|3018.5|3017.5|3019|3018|3011|3010|33761
1582544100000|2020-02-24 11:35:00|3018|3018|3020|3019|3020|3019|3015.5|3014.5|29234
1582544400000|2020-02-24 11:40:00|3019.5|3018.5|3017.5|3016.5|3020.5|3020|3016|3015|31661
1582544700000|2020-02-24 11:45:00|3018|3017|3017.5|3016.5|3022.5|3021.5|3016.5|3016|29609
1582545000000|2020-02-24 11:50:00|3018|3017|3021.5|3020|3023.5|3022.5|3017.5|3016.5|34731
1582545300000|2020-02-24 11:55:00|3021|3020.5|3018.5|3017|3023.5|3023|3018|3017|55143
1582545600000|2020-02-24 12:00:00|3019|3017.5|3018.5|3017.5|3021.5|3021|3016.5|3015.5|58949
1582545900000|2020-02-24 12:05:00|3018|3018|3015.5|3014.5|3019|3018|3012|3011.5|27418
1582546200000|2020-02-24 12:10:00|3015|3014|3012.5|3011.5|3015.5|3015|3012.5|3011.5|33456
1582546500000|2020-02-24 12:15:00|3012|3012|3008.5|3008|3013|3012|3004|3002.5|78390
1582546800000|2020-02-24 12:20:00|3008|3007.5|3013|3012|3013|3012.5|3008|3007.5|42641
1582547100000|2020-02-24 12:25:00|3012.5|3011.5|3008|3007|3012.5|3012|3006.5|3006|42248
1582547400000|2020-02-24 12:30:00|3008.5|3007.5|3008|3007|3008.5|3008|3004.5|3003.5|51278
1582547700000|2020-02-24 12:35:00|3007.5|3006.5|3011|3010|3011|3010|3005.5|3004.5|30581
1582548000000|2020-02-24 12:40:00|3010.5|3009.5|3007|3006|3013.5|3012.5|3006|3004.5|47744
1582548300000|2020-02-24 12:45:00|3007.5|3006.5|3005.5|3005|3009.5|3008.5|3005.5|3005|35564
1582548600000|2020-02-24 12:50:00|3005|3004.5|2997.5|2997|3006|3005.5|2997.5|2997|31926
1582548900000|2020-02-24 12:55:00|2998|2997.5|3006|3005|3006.5|3005.5|2997|2996|57117
1582549200000|2020-02-24 13:00:00|3006.5|3005.5|3002.5|3001.5|3007.5|3006|3001.5|3000.5|25995
1582549500000|2020-02-24 13:05:00|3002|3001|3002.5|3002|3005|3004.5|3001|3000.5|16832
1582549800000|2020-02-24 13:10:00|3002|3001.5|3003|3002.5|3004|3003|3000|2999.5|29139
1582550100000|2020-02-24 13:15:00|3003.5|3003|3010|3009|3010|3009|3001|3000.5|41278
1582550400000|2020-02-24 13:20:00|3009.5|3008.5|3009|3008.5|3012|3011|3007.5|3007|32829
1582550700000|2020-02-24 13:25:00|3009.5|3009|3010|3008.5|3011.5|3010.5|3008|3007|33346
1582551000000|2020-02-24 13:30:00|3009.5|3009|3002.5|3001.5|3010.5|3009.5|3002|3001.5|51122
1582551300000|2020-02-24 13:35:00|3002|3001|3004.5|3004|3007|3006|3001.5|3001|48155
1582551600000|2020-02-24 13:40:00|3005|3004.5|3005.5|3005|3010|3009.5|3003.5|3002.5|78403
1582551900000|2020-02-24 13:45:00|3006|3004.5|3002.5|3001.5|3006|3005|3000.5|3000|40325
1582552200000|2020-02-24 13:50:00|3002|3001|2999.5|2998|3002.5|3001.5|2997|2996|36124
1582552500000|2020-02-24 13:55:00|2999|2997.5|2999|2998|3000.5|2999.5|2995|2994|49677
1582552800000|2020-02-24 14:00:00|2998.5|2997.5|2997|2996|2999|2997.5|2993|2992.5|26810
1582553100000|2020-02-24 14:05:00|2996.5|2995.5|2990|2988.5|2998.5|2997.5|2988.5|2987.5|42344
1582553400000|2020-02-24 14:10:00|2989.5|2988|2988|2987.5|2992|2991|2984.5|2983|32913
1582553700000|2020-02-24 14:15:00|2987.5|2987|2985|2984.5|2989.5|2988.5|2984.5|2984|39038
1582554000000|2020-02-24 14:20:00|2985.5|2984|2980.5|2979.5|2990|2989.5|2979.5|2978|42570
1582554300000|2020-02-24 14:25:00|2980|2980|2978|2977.5|2982.5|2981.5|2975.5|2974.5|51961
1582554600000|2020-02-24 14:30:00|2978.5|2976.5|2979.5|2978.5|2986|2985.5|2975|2973.5|118249
1582554900000|2020-02-24 14:35:00|2980|2978|2980.5|2979.5|2984.5|2984|2979|2977.5|56331
1582555200000|2020-02-24 14:40:00|2980|2979|2975|2974.5|2980.5|2979|2965|2964.5|88998
1582555500000|2020-02-24 14:45:00|2974.5|2974|2974.5|2973.5|2976.5|2976|2970|2969.5|128305
1582555800000|2020-02-24 14:50:00|2975|2974|2971|2970|2975|2974|2966.5|2966|58350
1582556100000|2020-02-24 14:55:00|2971.5|2970.5|2970.5|2969|2972|2971|2966|2965|45166
1582556400000|2020-02-24 15:00:00|2970|2968.5|2969.5|2968.5|2975|2974|2967.5|2967|106485
1582556700000|2020-02-24 15:05:00|2970|2969|2970|2969|2971|2970|2964.5|2963|78518
1582557000000|2020-02-24 15:10:00|2969.5|2968.5|2973.5|2972.5|2973.5|2973|2965|2963.5|74227
1582557300000|2020-02-24 15:15:00|2973|2972|2976.5|2975.5|2977.5|2977|2973|2972|86987
1582557600000|2020-02-24 15:20:00|2976|2976|2971|2970|2976.5|2976|2970|2969.5|56427
1582557900000|2020-02-24 15:25:00|2971.5|2970.5|2969|2968|2971.5|2971|2967|2966.5|85707
1582558200000|2020-02-24 15:30:00|2968.5|2968.5|2966.5|2965.5|2969.5|2969|2964.5|2964|94612
1582558500000|2020-02-24 15:35:00|2966|2966|2967|2966.5|2969.5|2969|2964.5|2964|133949
1582558800000|2020-02-24 15:40:00|2967.5|2967|2983.5|2983|2984|2983.5|2966|2965.5|99204
1582559100000|2020-02-24 15:45:00|2983|2982.5|2985.5|2985|2988|2987.5|2980|2979.5|118703
1582559400000|2020-02-24 15:50:00|2986|2985.5|2989.5|2988.5|2993|2992|2985.5|2985|72146
1582559700000|2020-02-24 15:55:00|2989|2989|2994|2993|2996|2995.5|2986.5|2986|90477
1582560000000|2020-02-24 16:00:00|2993.5|2992.5|2989|2988.5|2997|2996.5|2986.5|2986|127107
1582560300000|2020-02-24 16:05:00|2989.5|2989|2990.5|2989.5|2994|2993.5|2988.5|2988|81568
1582560600000|2020-02-24 16:10:00|2991|2990|2989|2988.5|2991.5|2991|2987.5|2987|70215
1582560900000|2020-02-24 16:15:00|2988.5|2988|2994.5|2994|2997.5|2997|2986.5|2986|164118
1582561200000|2020-02-24 16:20:00|2995|2994.5|2995.5|2995|2996.5|2995.5|2990|2989.5|161158
1582561500000|2020-02-24 16:25:00|2996|2995.5|2993.5|2992|2998.5|2997.5|2992.5|2991.5|146420
1582617600000|2020-02-25 08:00:00|4100|3008|3000|2998.5|4100|3012.5|2997|2993|182290
1582617900000|2020-02-25 08:05:00|2999.5|2998|2978.5|2977.5|3000.5|3000|2978.5|2977|84992
1582618200000|2020-02-25 08:10:00|2978|2977|2989|2987.5|2991.5|2991|2978|2977|53257
1582618500000|2020-02-25 08:15:00|2988.5|2988|2976.5|2975.5|2988.5|2988|2976.5|2975|55354
1582618800000|2020-02-25 08:20:00|2976|2975|2973|2972|2979.5|2979|2970|2969|58016
1582619100000|2020-02-25 08:25:00|2972|2971.5|2968|2966.5|2973|2971.5|2962.5|2962|39669
1582619400000|2020-02-25 08:30:00|2967.5|2967|2978.5|2977.5|2979.5|2979|2966|2965.5|66192
1582619700000|2020-02-25 08:35:00|2979|2978|2967.5|2966.5|2984|2983.5|2966.5|2965|99759
1582620000000|2020-02-25 08:40:00|2967|2966|2957.5|2956.5|2973.5|2972|2955.5|2954.5|68861
1582620300000|2020-02-25 08:45:00|2958|2957|2952|2950.5|2962|2961|2951|2950.5|96179
1582620600000|2020-02-25 08:50:00|2952.5|2951|2950|2948.5|2955|2954.5|2948.5|2948|130290
1582620900000|2020-02-25 08:55:00|2949.5|2949|2941|2940|2950.5|2950|2941|2940|79879
1582621200000|2020-02-25 09:00:00|2941.5|2940.5|2956|2955|2960.5|2960|2941.5|2940.5|63661
1582621500000|2020-02-25 09:05:00|2955.5|2954.5|2955|2953.5|2957.5|2956|2949|2948|38377
1582621800000|2020-02-25 09:10:00|2954.5|2954|2950.5|2949|2956|2955|2948|2946.5|34859
1582622100000|2020-02-25 09:15:00|2951|2949.5|2945|2943.5|2954.5|2954|2943|2942.5|59306
1582622400000|2020-02-25 09:20:00|2945.5|2944|2940.5|2940|2949.5|2948.5|2940.5|2940|64642
1582622700000|2020-02-25 09:25:00|2940|2939.5|2944.5|2944|2949|2947.5|2939|2938|54281
1582623000000|2020-02-25 09:30:00|2945|2944.5|2939.5|2937.5|2948|2947|2938|2937|30938
1582623300000|2020-02-25 09:35:00|2939|2937|2938|2937|2941|2940.5|2936|2935|29559
1582623600000|2020-02-25 09:40:00|2937.5|2936.5|2935|2934.5|2939|2937.5|2932.5|2931|51876
1582623900000|2020-02-25 09:45:00|2935.5|2935|2938|2937|2943|2942|2935.5|2935|31860
1582624200000|2020-02-25 09:50:00|2938.5|2937.5|2936.5|2935.5|2939.5|2939|2934|2933.5|29072
1582624500000|2020-02-25 09:55:00|2936|2935|2934.5|2934|2939|2938.5|2933.5|2933|54274
1582624800000|2020-02-25 10:00:00|2934|2933.5|2937.5|2937|2938.5|2937.5|2931|2930|34719
1582625100000|2020-02-25 10:05:00|2938|2937.5|2936.5|2935.5|2940|2939|2936|2935|36247
1582625400000|2020-02-25 10:10:00|2937|2936|2937|2936|2943.5|2942.5|2933.5|2933|41966
1582625700000|2020-02-25 10:15:00|2937.5|2936.5|2930.5|2929.5|2939|2937.5|2930|2929|35560
1582626000000|2020-02-25 10:20:00|2931|2930|2930.5|2930|2935|2934.5|2930.5|2929.5|38997
1582626300000|2020-02-25 10:25:00|2931.5|2930.5|2927.5|2927|2933.5|2932.5|2927|2926|55644
1582626600000|2020-02-25 10:30:00|2927|2926.5|2924|2923|2928.5|2928|2922.5|2922|87918
1582626900000|2020-02-25 10:35:00|2924.5|2923.5|2921.5|2921|2926.5|2926|2921|2920|49069
1582627200000|2020-02-25 10:40:00|2921|2920.5|2918|2917|2922|2921.5|2917.5|2916.5|90200
1582627500000|2020-02-25 10:45:00|2919|2917.5|2920.5|2919.5|2921|2920.5|2910.5|2910|127591
1582627800000|2020-02-25 10:50:00|2920|2919|2919|2918|2921|2920|2916.5|2916|59553
1582628100000|2020-02-25 10:55:00|2919.5|2918.5|2924|2923|2927|2926|2919.5|2918.5|62500
1582628400000|2020-02-25 11:00:00|2924.5|2923.5|2920.5|2919|2926.5|2926|2918|2917|59352
1582628700000|2020-02-25 11:05:00|2921|2919.5|2920.5|2919.5|2922|2921.5|2915|2914|63152
1582629000000|2020-02-25 11:10:00|2920|2919|2924|2922.5|2925|2924|2918.5|2917.5|32745
1582629300000|2020-02-25 11:15:00|2923.5|2923|2920|2919|2924|2923|2918|2917.5|46423
1582629600000|2020-02-25 11:20:00|2919.5|2918.5|2917|2916|2921|2920.5|2916|2915.5|58554
1582629900000|2020-02-25 11:25:00|2916.5|2915.5|2916.5|2915.5|2918|2917.5|2914.5|2913.5|49677
1582630200000|2020-02-25 11:30:00|2917|2916|2923.5|2922|2924|2923.5|2913.5|2913|78371
1582630500000|2020-02-25 11:35:00|2924|2922.5|2931.5|2930.5|2933|2932|2923.5|2922.5|32203
1582630800000|2020-02-25 11:40:00|2932|2931|2926.5|2926|2933.5|2932|2923|2922.5|36530
1582631100000|2020-02-25 11:45:00|2927|2926.5|2925.5|2924|2929|2928.5|2925|2924|20945
1582631400000|2020-02-25 11:50:00|2925|2924.5|2928|2927|2929.5|2928.5|2923.5|2922.5|14344
1582631700000|2020-02-25 11:55:00|2928.5|2926.5|2926.5|2925.5|2928.5|2927.5|2922|2920.5|20725
1582632000000|2020-02-25 12:00:00|2927|2925|2931|2929.5|2931.5|2930|2926|2925|11013
1582632300000|2020-02-25 12:05:00|2930.5|2929|2923.5|2922.5|2933.5|2932|2923|2921.5|13614
1582632600000|2020-02-25 12:10:00|2923|2923|2917.5|2917|2923.5|2923|2915.5|2914.5|17122
1582632900000|2020-02-25 12:15:00|2918|2917.5|2917.5|2916.5|2920|2919|2915|2914|19245
1582633200000|2020-02-25 12:20:00|2918|2917|2925|2923.5|2925.5|2925|2917|2916.5|22221
1582633500000|2020-02-25 12:25:00|2924.5|2924|2929|2928|2935|2933.5|2924.5|2924|51604
1582633800000|2020-02-25 12:30:00|2928.5|2927.5|2932.5|2931.5|2933|2932|2926.5|2925.5|68403
1582634100000|2020-02-25 12:35:00|2933|2932|2935|2934|2937|2936|2931.5|2931|16036
1582634400000|2020-02-25 12:40:00|2935.5|2934.5|2934|2933.5|2936|2935|2931.5|2930|23583
1582634700000|2020-02-25 12:45:00|2934.5|2934|2943|2942.5|2944.5|2944|2934.5|2933.5|50361
1582635000000|2020-02-25 12:50:00|2942.5|2942|2941.5|2941|2945|2944|2938.5|2938|37497
1582635300000|2020-02-25 12:55:00|2942|2940.5|2942|2941.5|2944.5|2944|2940|2939.5|18307
1582635600000|2020-02-25 13:00:00|2941.5|2941|2942.5|2941.5|2942.5|2941.5|2938|2937.5|17394
1582635900000|2020-02-25 13:05:00|2942|2941|2936.5|2935.5|2942|2941|2936|2935.5|15864
1582636200000|2020-02-25 13:10:00|2937|2936|2932.5|2931.5|2941.5|2940|2931.5|2930|30810
1582636500000|2020-02-25 13:15:00|2933|2932|2931|2930|2933.5|2932.5|2928.5|2927.5|13584
1582636800000|2020-02-25 13:20:00|2931.5|2930.5|2927|2925.5|2931.5|2931|2924.5|2924|23916
1582637100000|2020-02-25 13:25:00|2926.5|2926|2922|2921.5|2926.5|2926|2920|2919|40374
1582637400000|2020-02-25 13:30:00|2923|2922|2928|2927|2929|2927.5|2920.5|2919.5|17143
1582637700000|2020-02-25 13:35:00|2928.5|2927.5|2935|2934|2935.5|2934|2926.5|2926|18504
1582638000000|2020-02-25 13:40:00|2934.5|2933.5|2929.5|2928.5|2935|2934|2928.5|2928|37477
1582638300000|2020-02-25 13:45:00|2930|2929|2926.5|2925.5|2932|2931|2926|2925|18847
1582638600000|2020-02-25 13:50:00|2927|2926|2925|2924.5|2928|2927|2923|2922.5|28009
1582638900000|2020-02-25 13:55:00|2924.5|2924|2920.5|2919.5|2929|2928|2917.5|2916.5|31081
1582639200000|2020-02-25 14:00:00|2920|2919|2915.5|2915|2922|2921.5|2915|2914|34859
1582639500000|2020-02-25 14:05:00|2916|2915.5|2915|2914|2918|2917.5|2915|2914|31122
1582639800000|2020-02-25 14:10:00|2915.5|2914.5|2916.5|2915.5|2919|2918.5|2915|2914.5|19013
1582640100000|2020-02-25 14:15:00|2916|2916|2919.5|2919|2920.5|2920|2916|2916|19498
1582640400000|2020-02-25 14:20:00|2920|2918.5|2923.5|2922.5|2925.5|2925|2920|2918.5|34783
1582640700000|2020-02-25 14:25:00|2924|2923|2921.5|2921|2924.5|2924|2919|2918|18652
1582641000000|2020-02-25 14:30:00|2922|2921.5|2911|2910.5|2927|2926.5|2910.5|2910|55731
1582641300000|2020-02-25 14:35:00|2911.5|2911|2913.5|2912.5|2918.5|2917.5|2909.5|2909|44716
1582641600000|2020-02-25 14:40:00|2913|2912|2908|2907.5|2917.5|2916.5|2908|2907|25969
1582641900000|2020-02-25 14:45:00|2907.5|2907|2908.5|2907.5|2909.5|2908.5|2902.5|2901.5|78471
1582642200000|2020-02-25 14:50:00|2908|2907|2901.5|2900.5|2909|2908|2898|2897|122135
1582642500000|2020-02-25 14:55:00|2901|2900|2912|2911.5|2913.5|2913|2898.5|2898|66397
1582642800000|2020-02-25 15:00:00|2912.5|2911|2908.5|2907.5|2913|2912|2903.5|2903|69231
1582643100000|2020-02-25 15:05:00|2908|2907|2902.5|2901.5|2915|2914|2902.5|2901.5|49786
1582643400000|2020-02-25 15:10:00|2902|2901|2895.5|2894.5|2906|2905|2891.5|2891|95713
1582643700000|2020-02-25 15:15:00|2896|2895|2891|2890|2899.5|2898.5|2889|2887.5|77556
1582644000000|2020-02-25 15:20:00|2890.5|2889.5|2885|2884.5|2894|2893|2884.5|2883|117794
1582644300000|2020-02-25 15:25:00|2885.5|2884|2886.5|2885.5|2887.5|2886.5|2877.5|2876.5|143468
1582644600000|2020-02-25 15:30:00|2887|2886|2886.5|2886|2892.5|2891.5|2878|2877|202939
1582644900000|2020-02-25 15:35:00|2886|2885.5|2889.5|2888.5|2889.5|2889|2879|2878.5|123370
1582645200000|2020-02-25 15:40:00|2889|2888|2895.5|2894.5|2896|2895.5|2883|2882|152935
1582645500000|2020-02-25 15:45:00|2895|2894|2881|2880|2897|2896|2879.5|2878.5|121650
1582645800000|2020-02-25 15:50:00|2881.5|2880.5|2876.5|2875.5|2883.5|2882.5|2871.5|2870.5|133639
1582646100000|2020-02-25 15:55:00|2877|2875|2873.5|2872.5|2877|2876.5|2869|2868|80463
1582646400000|2020-02-25 16:00:00|2873|2872|2873|2872|2881|2880.5|2870.5|2869.5|140206
1582646700000|2020-02-25 16:05:00|2872.5|2871.5|2869.5|2869|2878|2877|2868|2867.5|101686
1582647000000|2020-02-25 16:10:00|2869|2868.5|2873|2872.5|2879|2877.5|2868|2867.5|81522
1582647300000|2020-02-25 16:15:00|2872.5|2872|2868.5|2867|2873|2872.5|2864|2863.5|142365
1582647600000|2020-02-25 16:20:00|2868|2866.5|2870|2868.5|2871.5|2869.5|2861.5|2861|159779
1582647900000|2020-02-25 16:25:00|2869.5|2869|2872.5|2871|2876.5|2876|2868.5|2868|151830
1582704000000|2020-02-26 08:00:00|4100|2848|2863|2861|4100|2877|2858|2848|135367
1582704300000|2020-02-26 08:05:00|2863.5|2861.5|2877.5|2876|2880|2878|2863.5|2861.5|38306
1582704600000|2020-02-26 08:10:00|2878|2876.5|2875|2873.5|2880|2879.5|2864|2862.5|60843
1582704900000|2020-02-26 08:15:00|2874.5|2873|2875.5|2874|2876.5|2876|2862|2860.5|59134
1582705200000|2020-02-26 08:20:00|2876|2874.5|2874.5|2873.5|2877.5|2876.5|2865.5|2864|47869
1582705500000|2020-02-26 08:25:00|2874|2873|2863.5|2862|2877|2875.5|2861|2860|70942
1582705800000|2020-02-26 08:30:00|2864|2862.5|2861|2860|2871|2870.5|2858|2856.5|70841
1582706100000|2020-02-26 08:35:00|2861.5|2860.5|2859|2858|2867|2866.5|2857.5|2857|48509
1582706400000|2020-02-26 08:40:00|2859.5|2858.5|2853|2852|2860|2859|2849.5|2848.5|57052
1582706700000|2020-02-26 08:45:00|2853.5|2852.5|2841|2840|2856.5|2855.5|2836|2835|71277
1582707000000|2020-02-26 08:50:00|2841.5|2839.5|2826|2824.5|2845.5|2844|2824.5|2823.5|122770
1582707300000|2020-02-26 08:55:00|2826.5|2825|2837|2836.5|2843.5|2841.5|2826.5|2825|70156
1582707600000|2020-02-26 09:00:00|2837.5|2837|2825|2823.5|2838|2837|2824.5|2823|74220
1582707900000|2020-02-26 09:05:00|2824.5|2823|2817|2815.5|2830.5|2830|2814|2812.5|76170
1582708200000|2020-02-26 09:10:00|2816.5|2815|2821|2819|2822|2821.5|2804|2803|91971
1582708500000|2020-02-26 09:15:00|2820.5|2818.5|2827|2825.5|2834|2833|2811.5|2810|155937
1582708800000|2020-02-26 09:20:00|2826.5|2825|2831|2829.5|2835|2833.5|2822.5|2821.5|73354
1582709100000|2020-02-26 09:25:00|2831.5|2829|2828|2827|2833|2831.5|2826|2825|117608
1582709400000|2020-02-26 09:30:00|2828.5|2827.5|2838.5|2837.5|2843|2841.5|2823.5|2822.5|85325
1582709700000|2020-02-26 09:35:00|2838|2836.5|2844.5|2843|2856|2854.5|2836.5|2835|61114
1582710000000|2020-02-26 09:40:00|2845|2843.5|2844.5|2843|2852|2851|2841|2840.5|50029
1582710300000|2020-02-26 09:45:00|2845|2843.5|2837.5|2835.5|2850.5|2849|2835.5|2834|37858
1582710600000|2020-02-26 09:50:00|2838|2836|2845.5|2843.5|2847|2846.5|2837|2835|40511
1582710900000|2020-02-26 09:55:00|2845|2843|2835|2833.5|2845|2843.5|2833|2831.5|53037
1582711200000|2020-02-26 10:00:00|2835.5|2834|2834.5|2833.5|2843|2842|2834|2833|65514
1582711500000|2020-02-26 10:05:00|2834|2833|2846|2844.5|2846.5|2845|2833|2832|48752
1582711800000|2020-02-26 10:10:00|2846.5|2845|2833|2832|2847|2845.5|2832|2831|50852
1582712100000|2020-02-26 10:15:00|2834|2832.5|2831|2830|2836.5|2836|2828|2827|73903
1582712400000|2020-02-26 10:20:00|2830.5|2829.5|2837|2836.5|2842.5|2842|2830.5|2829.5|92332
1582712700000|2020-02-26 10:25:00|2836.5|2836|2838.5|2837|2843|2842.5|2835|2834.5|61934
1582713000000|2020-02-26 10:30:00|2838|2836.5|2831.5|2830|2839|2838|2830|2829.5|44611
1582713300000|2020-02-26 10:35:00|2831|2830.5|2828|2827.5|2832|2831.5|2827.5|2826|65283
1582713600000|2020-02-26 10:40:00|2828.5|2827|2823|2822.5|2830.5|2829.5|2822|2821|54846
1582713900000|2020-02-26 10:45:00|2822.5|2822|2809.5|2808.5|2823.5|2822.5|2809|2808|52179
1582714200000|2020-02-26 10:50:00|2810|2809|2811.5|2810.5|2813|2812.5|2802|2801.5|90654
1582714500000|2020-02-26 10:55:00|2812|2811|2814.5|2813.5|2820|2819|2808.5|2807.5|43184
1582714800000|2020-02-26 11:00:00|2815|2814|2821.5|2820.5|2822.5|2821|2812|2811|30968
1582715100000|2020-02-26 11:05:00|2822|2821|2829.5|2828.5|2831|2830.5|2819|2818.5|48853
1582715400000|2020-02-26 11:10:00|2829|2828|2824.5|2823.5|2831|2830.5|2824.5|2823.5|68169
1582715700000|2020-02-26 11:15:00|2825|2824|2828|2826|2828.5|2827|2817.5|2816.5|73652
1582716000000|2020-02-26 11:20:00|2828.5|2826.5|2830|2828.5|2832.5|2832|2826.5|2826|45098
1582716300000|2020-02-26 11:25:00|2830.5|2829|2835.5|2834.5|2837|2836|2828.5|2827.5|48640
1582716600000|2020-02-26 11:30:00|2836|2835|2831.5|2830.5|2839.5|2838.5|2831|2829.5|28294
1582716900000|2020-02-26 11:35:00|2831|2830|2837|2836.5|2840|2838.5|2830.5|2830|30471
1582717200000|2020-02-26 11:40:00|2837.5|2837|2846.5|2845.5|2847|2846.5|2835|2834.5|54847
1582717500000|2020-02-26 11:45:00|2847|2846|2841|2840.5|2847|2846|2838|2837.5|38578
1582717800000|2020-02-26 11:50:00|2841.5|2841|2840|2839|2846.5|2845|2839.5|2838.5|43182
1582718100000|2020-02-26 11:55:00|2840.5|2839.5|2837.5|2836.5|2843|2842.5|2837|2836|25917
1582718400000|2020-02-26 12:00:00|2838|2837|2835|2833.5|2843.5|2843|2831|2830|56401
1582718700000|2020-02-26 12:05:00|2835.5|2834|2853.5|2851.5|2854|2853|2835.5|2833|100272
1582719000000|2020-02-26 12:10:00|2854|2852|2849.5|2847.5|2857.5|2856|2848|2846.5|28194
1582719300000|2020-02-26 12:15:00|2849|2847|2844.5|2843|2851.5|2849.5|2843.5|2841.5|56349
1582719600000|2020-02-26 12:20:00|2844|2842.5|2844.5|2843|2846|2844|2838|2836.5|26458
1582719900000|2020-02-26 12:25:00|2845|2842.5|2843.5|2842.5|2848|2847.5|2841.5|2840.5|54824
1582720200000|2020-02-26 12:30:00|2844|2842|2838|2837|2844.5|2843|2837|2835.5|23344
1582720500000|2020-02-26 12:35:00|2838.5|2837.5|2835|2833.5|2842.5|2841|2835|2833.5|31561
1582720800000|2020-02-26 12:40:00|2835.5|2834|2843.5|2842.5|2846|2844.5|2835|2834|50038
1582721100000|2020-02-26 12:45:00|2843|2843|2845.5|2844.5|2848.5|2847|2842|2841|72317
1582721400000|2020-02-26 12:50:00|2846|2844|2855.5|2854.5|2858|2856.5|2845.5|2844|71840
1582721700000|2020-02-26 12:55:00|2855|2854|2858|2857|2859.5|2858|2849.5|2848.5|23975
1582722000000|2020-02-26 13:00:00|2857.5|2856.5|2854.5|2853|2858.5|2857|2852.5|2851.5|21228
1582722300000|2020-02-26 13:05:00|2854|2852.5|2857.5|2856|2861|2860.5|2853.5|2852.5|42056
1582722600000|2020-02-26 13:10:00|2857|2856.5|2856|2855|2859.5|2858.5|2852|2850.5|21214
1582722900000|2020-02-26 13:15:00|2856.5|2855.5|2862|2861.5|2862|2861.5|2852.5|2851|52413
1582723200000|2020-02-26 13:20:00|2861.5|2861|2862|2861|2863.5|2862.5|2857.5|2856|37718
1582723500000|2020-02-26 13:25:00|2861.5|2860.5|2865|2864|2867.5|2866.5|2858.5|2857|79569
1582723800000|2020-02-26 13:30:00|2864.5|2863.5|2864.5|2863.5|2867.5|2866.5|2860.5|2860|55191
1582724100000|2020-02-26 13:35:00|2864|2863|2870|2869|2871.5|2870|2862.5|2861|57102
1582724400000|2020-02-26 13:40:00|2869.5|2868.5|2868.5|2867.5|2874.5|2873.5|2867.5|2866.5|54381
1582724700000|2020-02-26 13:45:00|2868|2867|2866|2865.5|2871.5|2870.5|2865|2864|42121
1582725000000|2020-02-26 13:50:00|2866.5|2865|2866|2864.5|2867|2866|2862.5|2861.5|40240
1582725300000|2020-02-26 13:55:00|2866.5|2865|2859.5|2858.5|2867|2866.5|2855|2853.5|28794
1582725600000|2020-02-26 14:00:00|2860|2859|2860|2859|2865|2864|2859.5|2858.5|30748
1582725900000|2020-02-26 14:05:00|2859.5|2858.5|2862|2861|2862.5|2861.5|2857.5|2856.5|21589
1582726200000|2020-02-26 14:10:00|2861.5|2860.5|2862|2860.5|2867.5|2867|2860.5|2859.5|23851
1582726500000|2020-02-26 14:15:00|2861.5|2861|2861|2860|2864|2863|2858.5|2857.5|28304
1582726800000|2020-02-26 14:20:00|2861.5|2860.5|2865.5|2864.5|2867|2865.5|2858.5|2857.5|39376
1582727100000|2020-02-26 14:25:00|2865|2864|2860.5|2859|2866.5|2865.5|2858|2856.5|40679
1582727400000|2020-02-26 14:30:00|2860|2858.5|2866|2865|2875|2873.5|2857|2856.5|86907
1582727700000|2020-02-26 14:35:00|2865.5|2864.5|2873.5|2872|2874|2873|2860|2858.5|75308
1582728000000|2020-02-26 14:40:00|2874|2871.5|2880.5|2879|2885|2884.5|2871.5|2870.5|77471
1582728300000|2020-02-26 14:45:00|2881|2879.5|2869|2867.5|2881|2880.5|2867|2866|46534
1582728600000|2020-02-26 14:50:00|2868.5|2867|2870|2868.5|2873|2871.5|2861.5|2861|65582
1582728900000|2020-02-26 14:55:00|2869.5|2868|2858.5|2858|2870|2868.5|2858.5|2857.5|35564
1582729200000|2020-02-26 15:00:00|2859|2858.5|2853.5|2852.5|2865|2864.5|2852|2851|67623
1582729500000|2020-02-26 15:05:00|2853|2852|2851|2849.5|2856|2855|2846|2845.5|34283
1582729800000|2020-02-26 15:10:00|2851.5|2850|2852|2850.5|2854|2853|2841|2840|46589
1582730100000|2020-02-26 15:15:00|2851.5|2850|2858|2856.5|2861.5|2860.5|2851|2850|61728
1582730400000|2020-02-26 15:20:00|2859|2857|2853|2852.5|2860|2859.5|2846.5|2845.5|42904
1582730700000|2020-02-26 15:25:00|2853.5|2853|2845.5|2844.5|2856|2855.5|2844|2843|53361
1582731000000|2020-02-26 15:30:00|2846|2845|2850.5|2849|2857|2856|2845.5|2845|46019
1582731300000|2020-02-26 15:35:00|2851|2849.5|2854|2853|2858.5|2857.5|2849.5|2848.5|83851
1582731600000|2020-02-26 15:40:00|2853.5|2852.5|2864.5|2863.5|2866|2865|2852.5|2852|52545
1582731900000|2020-02-26 15:45:00|2864|2864|2858|2857.5|2866.5|2865|2854.5|2853.5|41756
1582732200000|2020-02-26 15:50:00|2858.5|2858|2854|2853|2865|2864|2852.5|2852|42354
1582732500000|2020-02-26 15:55:00|2854.5|2853.5|2845.5|2844.5|2857.5|2856.5|2845.5|2844.5|32570
1582732800000|2020-02-26 16:00:00|2845|2844|2849.5|2848.5|2850.5|2849.5|2842|2841|36195
1582733100000|2020-02-26 16:05:00|2849|2849|2836|2835|2849.5|2849|2835.5|2835|62483
1582733400000|2020-02-26 16:10:00|2835.5|2834.5|2838|2837|2839.5|2838.5|2832.5|2831|63209
1582733700000|2020-02-26 16:15:00|2837.5|2836.5|2848|2847.5|2848.5|2848|2836|2835.5|82275
1582734000000|2020-02-26 16:20:00|2848.5|2847|2853|2852|2853.5|2852.5|2847|2846|65662
1582734300000|2020-02-26 16:25:00|2853.5|2852.5|2854.5|2852.5|2857.5|2857|2853|2852.5|78863
1582790400000|2020-02-27 08:00:00|4100|2801|2802.5|2800.5|4100|2806.5|2789|2788|129173
1582790700000|2020-02-27 08:05:00|2801.5|2800|2789.5|2788|2804|2803|2787.5|2786|73233
1582791000000|2020-02-27 08:10:00|2790|2788.5|2784.5|2783.5|2793|2791.5|2778|2777|59099
1582791300000|2020-02-27 08:15:00|2785|2784|2794.5|2793|2805.5|2804.5|2780.5|2779.5|108535
1582791600000|2020-02-27 08:20:00|2795|2792.5|2790|2788.5|2796.5|2796|2787.5|2786|42997
1582791900000|2020-02-27 08:25:00|2789.5|2788|2781.5|2780|2791.5|2789.5|2779.5|2778|62713
1582792200000|2020-02-27 08:30:00|2781|2779.5|2782|2781|2785.5|2784|2768|2767.5|172604
1582792500000|2020-02-27 08:35:00|2781.5|2780.5|2774.5|2773|2784|2783.5|2773|2772|107792
1582792800000|2020-02-27 08:40:00|2774|2772|2772.5|2771.5|2778.5|2777.5|2769|2768|80189
1582793100000|2020-02-27 08:45:00|2772|2772|2766.5|2765|2773.5|2772.5|2763|2762|67547
1582793400000|2020-02-27 08:50:00|2767|2765.5|2762.5|2761|2774|2772.5|2754.5|2754|155639
1582793700000|2020-02-27 08:55:00|2763|2761.5|2766|2765|2772|2770.5|2759.5|2759|48279
1582794000000|2020-02-27 09:00:00|2766.5|2765.5|2778.5|2776.5|2781|2779.5|2764|2763|126221
1582794300000|2020-02-27 09:05:00|2778|2777|2774.5|2773.5|2779.5|2778|2772.5|2772|90809
1582794600000|2020-02-27 09:10:00|2774|2773|2771.5|2770.5|2777.5|2776.5|2767.5|2766.5|90731
1582794900000|2020-02-27 09:15:00|2772|2771|2768|2767|2773.5|2772.5|2766.5|2765.5|44669
1582795200000|2020-02-27 09:20:00|2767.5|2766.5|2779|2778|2779.5|2778|2765.5|2764.5|42559
1582795500000|2020-02-27 09:25:00|2780|2778.5|2779.5|2778|2783.5|2783|2776.5|2775|43917
1582795800000|2020-02-27 09:30:00|2779|2777.5|2782|2780.5|2785|2784|2777.5|2776.5|60251
1582796100000|2020-02-27 09:35:00|2781.5|2780|2775|2774|2782.5|2781|2769|2768.5|43812
1582796400000|2020-02-27 09:40:00|2775.5|2774.5|2775|2773.5|2777.5|2776|2769|2768.5|45719
1582796700000|2020-02-27 09:45:00|2774.5|2773|2771|2770|2777|2776|2766.5|2766|60390
1582797000000|2020-02-27 09:50:00|2771.5|2769.5|2768.5|2767|2774|2773|2767.5|2766.5|51053
1582797300000|2020-02-27 09:55:00|2769|2767.5|2769.5|2768.5|2771|2770|2766|2765|27450
1582797600000|2020-02-27 10:00:00|2770|2769|2774|2773|2776.5|2775|2770|2769|40778
1582797900000|2020-02-27 10:05:00|2773.5|2772.5|2768|2767|2774|2772.5|2766|2765|51013
1582798200000|2020-02-27 10:10:00|2768.5|2766.5|2767.5|2766.5|2771.5|2770|2765|2763.5|41806
1582798500000|2020-02-27 10:15:00|2767|2766|2765.5|2764.5|2768|2766.5|2759|2758.5|37798
1582798800000|2020-02-27 10:20:00|2766|2765|2762|2761|2766.5|2765.5|2759.5|2759|41646
1582799100000|2020-02-27 10:25:00|2762.5|2761.5|2758.5|2757.5|2765|2764|2757.5|2757|30734
1582799400000|2020-02-27 10:30:00|2758|2757|2761|2760|2763|2762|2755.5|2755|32295
1582799700000|2020-02-27 10:35:00|2761.5|2760.5|2764.5|2764|2766.5|2765.5|2761|2760|27418
1582800000000|2020-02-27 10:40:00|2765|2764.5|2763|2762.5|2766.5|2765.5|2762.5|2761.5|44275
1582800300000|2020-02-27 10:45:00|2763.5|2762|2751.5|2750.5|2764.5|2764|2751|2750|52577
1582800600000|2020-02-27 10:50:00|2752|2751|2750.5|2750|2755|2754|2750.5|2750|56803
1582800900000|2020-02-27 10:55:00|2751|2750.5|2751|2750|2755|2754.5|2748|2747|89762
1582801200000|2020-02-27 11:00:00|2750.5|2749.5|2756.5|2755.5|2761|2760|2750|2749|60813
1582801500000|2020-02-27 11:05:00|2756|2756|2753|2752|2757|2756|2751|2750.5|44551
1582801800000|2020-02-27 11:10:00|2752.5|2751.5|2751.5|2750.5|2756|2755.5|2748.5|2747.5|37970
1582802100000|2020-02-27 11:15:00|2751|2750|2754|2753|2758.5|2757.5|2750.5|2749.5|52879
1582802400000|2020-02-27 11:20:00|2754.5|2753.5|2750.5|2750|2757|2756.5|2749|2748.5|57160
1582802700000|2020-02-27 11:25:00|2750|2749.5|2749.5|2748.5|2754.5|2754|2747|2745.5|53156
1582803000000|2020-02-27 11:30:00|2749|2748|2751.5|2751|2752.5|2751.5|2748|2747|20257
1582803300000|2020-02-27 11:35:00|2751|2750.5|2745.5|2744.5|2752|2751.5|2742.5|2741|45331
1582803600000|2020-02-27 11:40:00|2746|2745|2745|2744.5|2750|2749|2743|2742.5|45543
1582803900000|2020-02-27 11:45:00|2745.5|2745|2745.5|2744.5|2748|2747.5|2742.5|2742|44158
1582804200000|2020-02-27 11:50:00|2745|2744|2747|2746|2748.5|2747.5|2744|2743|31746
1582804500000|2020-02-27 11:55:00|2746.5|2745.5|2737.5|2737|2747|2746|2737.5|2736.5|25693
1582804800000|2020-02-27 12:00:00|2738|2736.5|2738.5|2737.5|2743|2742|2737|2736|36431
1582805100000|2020-02-27 12:05:00|2739|2738|2736|2734.5|2739|2738|2733|2732.5|27954
1582805400000|2020-02-27 12:10:00|2735.5|2735|2737.5|2737|2739.5|2739|2735|2734|26341
1582805700000|2020-02-27 12:15:00|2738|2737.5|2727.5|2727|2738.5|2738|2726|2725|45005
1582806000000|2020-02-27 12:20:00|2728|2727.5|2718.5|2718|2728.5|2728|2718.5|2718|40744
1582806300000|2020-02-27 12:25:00|2719|2718.5|2715|2713.5|2722|2721|2714|2713|43759
1582806600000|2020-02-27 12:30:00|2714.5|2714|2722|2721|2729.5|2728.5|2711|2710.5|162136
1582806900000|2020-02-27 12:35:00|2721.5|2720.5|2713.5|2713|2722.5|2721.5|2713|2711.5|47940
1582807200000|2020-02-27 12:40:00|2714|2712.5|2708.5|2707.5|2715|2714|2707|2706|83822
1582807500000|2020-02-27 12:45:00|2708|2707|2714.5|2713.5|2718.5|2717.5|2707.5|2706.5|150717
1582807800000|2020-02-27 12:50:00|2714|2714|2706|2705|2717|2716|2705.5|2705|63813
1582808100000|2020-02-27 12:55:00|2706.5|2705.5|2703|2702.5|2708|2707.5|2703|2702|43180
1582808400000|2020-02-27 13:00:00|2702.5|2702|2700|2699|2705.5|2705|2697.5|2696.5|95071
1582808700000|2020-02-27 13:05:00|2700.5|2699.5|2694|2693|2701|2700.5|2692.5|2691|72095
1582809000000|2020-02-27 13:10:00|2693.5|2693.5|2686.5|2686|2696|2695|2686|2685|60702
1582809300000|2020-02-27 13:15:00|2687|2686.5|2679|2678|2692.5|2692|2677.5|2676.5|144706
1582809600000|2020-02-27 13:20:00|2679.5|2677.5|2692|2691|2693|2692|2675.5|2675|114275
1582809900000|2020-02-27 13:25:00|2692.5|2691.5|2693.5|2693|2697|2696|2689.5|2688|86918
1582810200000|2020-02-27 13:30:00|2694|2692.5|2695.5|2695|2698|2696.5|2690.5|2689.5|201397
1582810500000|2020-02-27 13:35:00|2695|2694.5|2684|2683.5|2695.5|2694.5|2682|2681|129408
1582810800000|2020-02-27 13:40:00|2684.5|2684|2685.5|2685|2687|2686.5|2678.5|2678|103001
1582811100000|2020-02-27 13:45:00|2686|2685.5|2674.5|2673.5|2687|2686|2672.5|2671|99657
1582811400000|2020-02-27 13:50:00|2675|2674|2668.5|2667.5|2676|2675.5|2663|2662|151261
1582811700000|2020-02-27 13:55:00|2668|2667|2666.5|2665.5|2669.5|2668.5|2660.5|2659|193563
1582812000000|2020-02-27 14:00:00|2666|2665|2669|2668|2670|2669.5|2658.5|2657|376417
1582812300000|2020-02-27 14:05:00|2668.5|2668.5|2662.5|2662|2672|2671|2662|2661.5|105608
1582812600000|2020-02-27 14:10:00|2663|2661.5|2646.5|2645|2663.5|2663|2646|2645|135376
1582812900000|2020-02-27 14:15:00|2646|2644.5|2659|2657.5|2660.5|2660|2645|2644|126096
1582813200000|2020-02-27 14:20:00|2658.5|2657|2645|2644.5|2658.5|2657.5|2644.5|2643|46374
1582813500000|2020-02-27 14:25:00|2644.5|2643.5|2648|2647|2652.5|2651|2644|2642.5|85937
1582813800000|2020-02-27 14:30:00|2647.5|2646.5|2656|2655.5|2662|2661.5|2645|2644|210274
1582814100000|2020-02-27 14:35:00|2655.5|2655|2676.5|2674.5|2677.5|2676|2648.5|2647.5|116571
1582814400000|2020-02-27 14:40:00|2676|2675|2656.5|2656|2676.5|2675|2655|2653.5|111020
1582814700000|2020-02-27 14:45:00|2657|2655.5|2654|2653|2662|2660|2651|2650.5|124024
1582815000000|2020-02-27 14:50:00|2654.5|2654|2659|2658|2662.5|2661.5|2649.5|2648|112077
1582815300000|2020-02-27 14:55:00|2659.5|2657.5|2658.5|2656|2664|2662.5|2655|2653.5|138131
1582815600000|2020-02-27 15:00:00|2657|2655|2650|2649|2661|2659.5|2648|2647|215854
1582815900000|2020-02-27 15:05:00|2650.5|2649.5|2650|2649|2655.5|2654|2648.5|2648|144248
1582816200000|2020-02-27 15:10:00|2650.5|2649.5|2654|2653|2658.5|2657|2647|2646|137626
1582816500000|2020-02-27 15:15:00|2653.5|2652.5|2656|2655|2658|2657|2647|2646|159848
1582816800000|2020-02-27 15:20:00|2656.5|2655.5|2654|2653|2659|2658|2646|2644.5|207601
1582817100000|2020-02-27 15:25:00|2653.5|2652.5|2655.5|2655|2660|2659|2649.5|2649|293234
1582817400000|2020-02-27 15:30:00|2656|2655.5|2643|2642|2656|2655.5|2642|2641|172371
1582817700000|2020-02-27 15:35:00|2643.5|2642.5|2657.5|2656.5|2657.5|2657|2640.5|2639|167137
1582818000000|2020-02-27 15:40:00|2657|2656|2669.5|2668.5|2671|2670.5|2653.5|2653|263069
1582818300000|2020-02-27 15:45:00|2668.5|2668|2676.5|2675.5|2680.5|2679.5|2668.5|2668|187098
1582818600000|2020-02-27 15:50:00|2677|2675|2667.5|2667|2679.5|2678.5|2665|2664.5|124105
1582818900000|2020-02-27 15:55:00|2668|2667.5|2688.5|2687|2688.5|2687.5|2668|2667|164361
1582819200000|2020-02-27 16:00:00|2688|2686.5|2685|2684|2689|2688.5|2680|2679.5|162521
1582819500000|2020-02-27 16:05:00|2685.5|2683.5|2693|2692.5|2699.5|2698.5|2682|2681.5|185616
1582819800000|2020-02-27 16:10:00|2693.5|2692|2682.5|2681|2694|2693|2679.5|2678.5|169104
1582820100000|2020-02-27 16:15:00|2682|2681.5|2692.5|2691|2692.5|2692|2677.5|2677|154879
1582820400000|2020-02-27 16:20:00|2692|2691.5|2681|2680|2697.5|2696.5|2680|2679.5|144758
1582820700000|2020-02-27 16:25:00|2680.5|2679.5|2678|2676|2682|2681.5|2673.5|2673|191671
1582876800000|2020-02-28 08:00:00|4100|2597|2602|2600|4100|2607|2566|2565.5|193845
1582877100000|2020-02-28 08:05:00|2601.5|2599.5|2599.5|2598.5|2604|2603|2582|2579|145154
1582877400000|2020-02-28 08:10:00|2600|2598|2586.5|2585.5|2606|2605|2584|2582.5|89128
1582877700000|2020-02-28 08:15:00|2586|2584.5|2606|2604.5|2607.5|2605.5|2572|2567|159472
1582878000000|2020-02-28 08:20:00|2606.5|2605|2602|2600|2613|2612|2591|2590|77193
1582878300000|2020-02-28 08:25:00|2601.5|2599.5|2594.5|2593|2602|2600.5|2587.5|2586|51001
1582878600000|2020-02-28 08:30:00|2595|2593.5|2572.5|2571|2597.5|2596.5|2572|2571|100040
1582878900000|2020-02-28 08:35:00|2572|2571.5|2567.5|2565.5|2581|2580|2564.5|2563|141801
1582879200000|2020-02-28 08:40:00|2568|2566|2569|2567.5|2578|2577.5|2558|2557|272561
1582879500000|2020-02-28 08:45:00|2568.5|2567|2565|2563.5|2570|2569|2558.5|2558|103519
1582879800000|2020-02-28 08:50:00|2565.5|2564|2554.5|2552|2568|2566|2541.5|2540|220462
1582880100000|2020-02-28 08:55:00|2555|2552.5|2554|2553|2568|2566.5|2550|2548|117486
1582880400000|2020-02-28 09:00:00|2554.5|2553.5|2546|2544.5|2556|2554.5|2541|2540|152645
1582880700000|2020-02-28 09:05:00|2546.5|2545|2545.5|2543.5|2557.5|2556.5|2544|2543|84512
1582881000000|2020-02-28 09:10:00|2545|2544|2541|2540|2560|2559|2539|2538|219004
1582881300000|2020-02-28 09:15:00|2540.5|2539.5|2547.5|2546.5|2557|2556|2540|2538.5|99088
1582881600000|2020-02-28 09:20:00|2547|2546|2535|2534|2548.5|2547.5|2529.5|2528.5|113421
1582881900000|2020-02-28 09:25:00|2534.5|2533.5|2530|2529|2538|2537|2524.5|2523|108206
1582882200000|2020-02-28 09:30:00|2529.5|2528.5|2531.5|2530.5|2539.5|2539|2521.5|2521|135165
1582882500000|2020-02-28 09:35:00|2532|2531|2530|2529|2532|2531.5|2522|2521|137332
1582882800000|2020-02-28 09:40:00|2529.5|2528|2530|2529|2540.5|2540|2527|2526|235174
1582883100000|2020-02-28 09:45:00|2530.5|2528.5|2545.5|2544|2547.5|2546|2527.5|2526.5|86050
1582883400000|2020-02-28 09:50:00|2545|2543.5|2526.5|2525|2546.5|2545|2525.5|2524.5|77183
1582883700000|2020-02-28 09:55:00|2527|2525.5|2535.5|2535|2539.5|2538|2523|2522|143583
1582884000000|2020-02-28 10:00:00|2536|2534.5|2527|2525|2536.5|2535|2521|2520.5|95476
1582884300000|2020-02-28 10:05:00|2526.5|2524|2525.5|2524|2535|2533.5|2524|2523|96909
1582884600000|2020-02-28 10:10:00|2525|2524.5|2525|2524|2532.5|2532|2523|2522|53447
1582884900000|2020-02-28 10:15:00|2525.5|2524.5|2537|2536|2540|2539|2523|2522|43684
1582885200000|2020-02-28 10:20:00|2537.5|2535.5|2549|2547.5|2550.5|2550|2533.5|2532.5|97586
1582885500000|2020-02-28 10:25:00|2548.5|2547|2556.5|2555.5|2559|2557.5|2547|2545.5|98058
1582885800000|2020-02-28 10:30:00|2557|2556|2547.5|2547|2558.5|2557|2544|2543.5|79962
1582886100000|2020-02-28 10:35:00|2547|2546.5|2549.5|2548.5|2551|2549.5|2543.5|2543|88232
1582886400000|2020-02-28 10:40:00|2550|2548|2549.5|2548|2551.5|2550.5|2545|2544|102254
1582886700000|2020-02-28 10:45:00|2550|2548.5|2545|2544|2551.5|2551|2544|2543.5|60160
1582887000000|2020-02-28 10:50:00|2545.5|2543.5|2546.5|2545.5|2549.5|2549|2542.5|2542|142139
1582887300000|2020-02-28 10:55:00|2546|2545|2547|2546.5|2550|2549.5|2543|2542|108580
1582887600000|2020-02-28 11:00:00|2547.5|2546|2558.5|2557|2559.5|2559|2546|2545.5|63746
1582887900000|2020-02-28 11:05:00|2558|2556.5|2564|2563|2564.5|2564|2552|2550.5|49904
1582888200000|2020-02-28 11:10:00|2563.5|2562.5|2570|2568.5|2582|2580.5|2563|2562.5|93456
1582888500000|2020-02-28 11:15:00|2569.5|2569|2575|2573|2578|2576|2568.5|2567|61143
1582888800000|2020-02-28 11:20:00|2575.5|2573.5|2579|2578|2580|2579.5|2570|2569.5|44952
1582889100000|2020-02-28 11:25:00|2579.5|2578.5|2570.5|2569.5|2585|2584|2569|2568.5|52046
1582889400000|2020-02-28 11:30:00|2571|2570|2576|2575|2578.5|2578|2566.5|2565|125024
1582889700000|2020-02-28 11:35:00|2577|2575.5|2581|2580|2584.5|2583|2572.5|2571|121855
1582890000000|2020-02-28 11:40:00|2580.5|2580.5|2563.5|2562.5|2584|2582.5|2563.5|2561.5|74299
1582890300000|2020-02-28 11:45:00|2564|2563|2558|2557|2568|2567|2558|2557|57080
1582890600000|2020-02-28 11:50:00|2558.5|2557.5|2561|2559.5|2562.5|2561|2551|2550|71851
1582890900000|2020-02-28 11:55:00|2561.5|2560|2547.5|2545.5|2563|2562|2545|2544|48425
1582891200000|2020-02-28 12:00:00|2547|2545|2543.5|2542|2551.5|2550|2541.5|2540|34097
1582891500000|2020-02-28 12:05:00|2544|2542.5|2545|2544|2548.5|2547.5|2542.5|2541.5|56542
1582891800000|2020-02-28 12:10:00|2544.5|2543.5|2556.5|2555.5|2558|2556.5|2541.5|2540.5|23697
1582892100000|2020-02-28 12:15:00|2557|2556|2561.5|2560|2563.5|2562|2552.5|2551.5|25024
1582892400000|2020-02-28 12:20:00|2562|2560.5|2569|2567.5|2571.5|2570.5|2562|2560|32895
1582892700000|2020-02-28 12:25:00|2568.5|2567|2570.5|2569|2572|2570.5|2563.5|2562.5|24273
1582893000000|2020-02-28 12:30:00|2570|2569.5|2568.5|2567|2576.5|2575|2564|2563|66225
1582893300000|2020-02-28 12:35:00|2568|2567.5|2573|2572|2576|2575|2564.5|2563|51638
1582893600000|2020-02-28 12:40:00|2573.5|2571.5|2571.5|2570.5|2575.5|2575|2567.5|2566.5|36173
1582893900000|2020-02-28 12:45:00|2572|2571|2577|2575.5|2580.5|2580|2569|2568|52825
1582894200000|2020-02-28 12:50:00|2576.5|2575|2570|2568.5|2577|2575.5|2566.5|2565|48493
1582894500000|2020-02-28 12:55:00|2570.5|2569|2577|2576|2577|2576|2566.5|2565.5|48781
1582894800000|2020-02-28 13:00:00|2576.5|2576.5|2571.5|2570|2580.5|2579.5|2570|2568.5|39919
1582895100000|2020-02-28 13:05:00|2571|2569.5|2578|2577|2579.5|2578|2568.5|2567.5|28030
1582895400000|2020-02-28 13:10:00|2577.5|2576.5|2578|2576.5|2579|2578|2571.5|2570.5|51662
1582895700000|2020-02-28 13:15:00|2577.5|2576|2564.5|2563.5|2581.5|2579.5|2564|2563|70728
1582896000000|2020-02-28 13:20:00|2565|2564|2573|2571.5|2575.5|2574|2565|2564|66158
1582896300000|2020-02-28 13:25:00|2573.5|2572|2573|2571|2574.5|2574|2566.5|2566|57997
1582896600000|2020-02-28 13:30:00|2572.5|2571.5|2577|2575.5|2578.5|2577.5|2565.5|2564.5|107349
1582896900000|2020-02-28 13:35:00|2576.5|2576|2565.5|2564|2578|2576.5|2562|2560.5|68340
1582897200000|2020-02-28 13:40:00|2566|2563|2559.5|2558|2567.5|2567|2557|2556|77510
1582897500000|2020-02-28 13:45:00|2559|2557.5|2549.5|2548.5|2567.5|2565.5|2548.5|2548|67695
1582897800000|2020-02-28 13:50:00|2549|2548|2544|2543|2558.5|2556.5|2543.5|2542.5|51575
1582898100000|2020-02-28 13:55:00|2543.5|2542.5|2548.5|2547|2555|2554|2543.5|2542.5|51002
1582898400000|2020-02-28 14:00:00|2548|2547.5|2546.5|2545.5|2554.5|2553|2546|2545.5|176702
1582898700000|2020-02-28 14:05:00|2546|2545|2541.5|2540|2551|2550|2539.5|2538.5|49151
1582899000000|2020-02-28 14:10:00|2542|2540.5|2537|2536|2547|2546|2533.5|2532.5|88193
1582899300000|2020-02-28 14:15:00|2536.5|2535.5|2538|2537.5|2545.5|2544.5|2535.5|2534|101392
1582899600000|2020-02-28 14:20:00|2537.5|2537|2542.5|2541|2544|2543|2535|2534.5|73578
1582899900000|2020-02-28 14:25:00|2542|2540.5|2543.5|2542.5|2544|2542.5|2535.5|2534.5|95478
1582900200000|2020-02-28 14:30:00|2544|2543|2546|2545|2554|2553|2540|2538.5|152969
1582900500000|2020-02-28 14:35:00|2546.5|2545.5|2551|2550|2558|2557|2545.5|2544.5|119438
1582900800000|2020-02-28 14:40:00|2550.5|2549.5|2543.5|2542.5|2558.5|2556.5|2541.5|2541|82957
1582901100000|2020-02-28 14:45:00|2543|2542|2539.5|2538|2547|2545.5|2537|2536.5|88477
1582901400000|2020-02-28 14:50:00|2540|2538.5|2534.5|2532.5|2542.5|2541.5|2530|2528.5|74435
1582901700000|2020-02-28 14:55:00|2534|2533|2530|2527.5|2534.5|2533|2515.5|2515|130710
1582902000000|2020-02-28 15:00:00|2528.5|2527|2515.5|2515|2529|2527.5|2514.5|2514|97313
1582902300000|2020-02-28 15:05:00|2516|2514.5|2531.5|2530.5|2539|2538|2515.5|2514.5|143261
1582902600000|2020-02-28 15:10:00|2531|2530|2526.5|2525|2531|2530|2518|2517.5|124616
1582902900000|2020-02-28 15:15:00|2527|2525.5|2529.5|2529|2540|2539.5|2520.5|2519|198131
1582903200000|2020-02-28 15:20:00|2530|2529.5|2525|2524|2531|2530.5|2521.5|2521|203817
1582903500000|2020-02-28 15:25:00|2524.5|2523.5|2518|2516.5|2536.5|2535.5|2515|2514.5|213040
1582903800000|2020-02-28 15:30:00|2517.5|2517|2526|2524.5|2526.5|2526|2517|2516|132653
1582904100000|2020-02-28 15:35:00|2526.5|2525.5|2525.5|2524.5|2535.5|2534.5|2522.5|2521.5|145720
1582904400000|2020-02-28 15:40:00|2526|2525|2525|2524|2532.5|2531|2519.5|2518|80005
1582904700000|2020-02-28 15:45:00|2525.5|2524.5|2528.5|2527.5|2534|2533|2519.5|2518.5|149868
1582905000000|2020-02-28 15:50:00|2528|2528|2540.5|2539.5|2541|2540|2527.5|2526.5|137261
1582905300000|2020-02-28 15:55:00|2541|2540|2532|2530.5|2542|2541|2522.5|2521|130655
1582905600000|2020-02-28 16:00:00|2531.5|2530|2518.5|2517.5|2535|2534|2518|2517.5|183154
1582905900000|2020-02-28 16:05:00|2518|2517|2506.5|2505|2518.5|2517.5|2503|2502.5|144518
1582906200000|2020-02-28 16:10:00|2507|2505.5|2520.5|2519|2521|2520.5|2505|2503.5|151310
1582906500000|2020-02-28 16:15:00|2520|2520|2535.5|2534|2537.5|2537|2518|2517.5|265182
1582906800000|2020-02-28 16:20:00|2535|2533.5|2534|2533|2536.5|2536|2521.5|2521|186286
1582907100000|2020-02-28 16:25:00|2533.5|2533.5|2553|2549.5|2553|2549.5|2528|2527.5|256019
1583136000000|2020-03-02 08:00:00|3200|2590|2581|2578|3200|2600.5|2572.5|2571|282857
1583136300000|2020-03-02 08:05:00|2580.5|2577.5|2575.5|2574.5|2587|2586.5|2570.5|2568.5|150614
1583136600000|2020-03-02 08:10:00|2576.5|2575|2563.5|2562|2586|2583|2562.5|2561|194476
1583136900000|2020-03-02 08:15:00|2564|2562.5|2560|2557.5|2570|2569.5|2554.5|2553.5|138556
1583137200000|2020-03-02 08:20:00|2559.5|2557|2548.5|2546.5|2560.5|2559.5|2546|2544.5|112398
1583137500000|2020-03-02 08:25:00|2549|2547|2554.5|2553|2557.5|2556|2549|2547|61949
1583137800000|2020-03-02 08:30:00|2555|2553.5|2562.5|2561.5|2563.5|2563|2547|2546.5|136652
1583138100000|2020-03-02 08:35:00|2564|2562|2560.5|2559|2566|2565.5|2552|2551|145991
1583138400000|2020-03-02 08:40:00|2560|2558.5|2544|2542|2561|2560.5|2541.5|2541|72068
1583138700000|2020-03-02 08:45:00|2544.5|2542.5|2545.5|2545|2557|2556|2541.5|2541|93687
1583139000000|2020-03-02 08:50:00|2545|2544|2540.5|2539.5|2549.5|2548.5|2536.5|2535.5|119363
1583139300000|2020-03-02 08:55:00|2541|2540|2527|2525.5|2543|2541.5|2523.5|2523|95360
1583139600000|2020-03-02 09:00:00|2527.5|2526|2529|2528.5|2530.5|2529.5|2523|2522|65911
1583139900000|2020-03-02 09:05:00|2529.5|2529|2522|2520|2536.5|2535.5|2521.5|2520|75320
1583140200000|2020-03-02 09:10:00|2522.5|2520.5|2525|2524|2527|2526|2520|2519.5|107092
1583140500000|2020-03-02 09:15:00|2526|2524.5|2523|2522|2529|2528.5|2519|2518|70996
1583140800000|2020-03-02 09:20:00|2523.5|2522.5|2531.5|2530|2534.5|2533.5|2522|2521.5|59632
1583141100000|2020-03-02 09:25:00|2531|2530.5|2520.5|2519.5|2533.5|2533|2519|2517.5|52924
1583141400000|2020-03-02 09:30:00|2520|2519|2504.5|2503.5|2520.5|2519|2503|2502|95963
1583141700000|2020-03-02 09:35:00|2504|2503|2497.5|2496.5|2506|2504.5|2494.5|2493|106329
1583142000000|2020-03-02 09:40:00|2498|2496|2491|2490|2501.5|2500.5|2490|2489|86453
1583142300000|2020-03-02 09:45:00|2490.5|2489.5|2492.5|2491.5|2496.5|2495.5|2486|2485|103957
1583142600000|2020-03-02 09:50:00|2493|2491|2496|2495|2499|2497.5|2489.5|2488.5|143993
1583142900000|2020-03-02 09:55:00|2496.5|2495.5|2497.5|2496.5|2499.5|2498|2488|2486.5|79534
1583143200000|2020-03-02 10:00:00|2498|2497|2490.5|2490|2498.5|2497.5|2488.5|2488|110827
1583143500000|2020-03-02 10:05:00|2491|2490.5|2488|2487|2491|2490.5|2483|2482.5|119777
1583143800000|2020-03-02 10:10:00|2487.5|2487.5|2481.5|2480.5|2489|2488.5|2478.5|2477|108891
1583144100000|2020-03-02 10:15:00|2481|2480|2495.5|2494.5|2496.5|2495.5|2478.5|2478|123461
1583144400000|2020-03-02 10:20:00|2495|2495|2482.5|2482|2495.5|2495|2482|2481.5|130189
1583144700000|2020-03-02 10:25:00|2483|2482.5|2496|2494.5|2496.5|2496|2482|2481.5|88638
1583145000000|2020-03-02 10:30:00|2496.5|2495|2502|2501|2511|2510|2492.5|2491.5|102488
1583145300000|2020-03-02 10:35:00|2501.5|2500.5|2496|2495|2504|2503.5|2496|2494.5|49679
1583145600000|2020-03-02 10:40:00|2495.5|2494.5|2495|2494.5|2498.5|2497.5|2489.5|2488.5|76081
1583145900000|2020-03-02 10:45:00|2494.5|2494|2496.5|2495.5|2500.5|2500|2494|2493|66292
1583146200000|2020-03-02 10:50:00|2497|2496|2499.5|2499|2500.5|2500|2493|2492|68744
1583146500000|2020-03-02 10:55:00|2499|2498.5|2485|2484|2499.5|2498.5|2485|2484|55516
1583146800000|2020-03-02 11:00:00|2485.5|2483.5|2475|2473.5|2486.5|2486|2474|2473|60907
1583147100000|2020-03-02 11:05:00|2474.5|2474|2474|2472.5|2481.5|2481|2473|2472|64794
1583147400000|2020-03-02 11:10:00|2473.5|2472|2470.5|2469.5|2478|2477|2470|2469|61118
1583147700000|2020-03-02 11:15:00|2470|2469|2478|2477|2479|2477.5|2466.5|2465.5|103963
1583148000000|2020-03-02 11:20:00|2478.5|2477.5|2472|2471|2480|2479.5|2468.5|2467.5|79773
1583148300000|2020-03-02 11:25:00|2471.5|2470.5|2462.5|2461.5|2472|2471.5|2461.5|2461|39637
1583148600000|2020-03-02 11:30:00|2463|2462|2460|2459|2465.5|2464.5|2458.5|2457.5|56421
1583148900000|2020-03-02 11:35:00|2460.5|2459.5|2454|2453|2461.5|2460.5|2452|2451|63672
1583149200000|2020-03-02 11:40:00|2454.5|2453.5|2440|2439.5|2457|2456.5|2438.5|2437|148569
1583149500000|2020-03-02 11:45:00|2440.5|2440|2455.5|2454.5|2456.5|2455|2438|2437|90998
1583149800000|2020-03-02 11:50:00|2455|2454|2439|2438|2457.5|2456.5|2437.5|2436.5|61387
1583150100000|2020-03-02 11:55:00|2439.5|2438.5|2425|2423.5|2442|2441|2421|2420.5|150424
1583150400000|2020-03-02 12:00:00|2424.5|2423|2435|2433.5|2441|2439.5|2423.5|2422.5|114126
1583150700000|2020-03-02 12:05:00|2435.5|2434|2440.5|2438.5|2446.5|2445.5|2430|2429|119725
1583151000000|2020-03-02 12:10:00|2440|2439|2429.5|2428.5|2440|2439|2428|2426.5|70418
1583151300000|2020-03-02 12:15:00|2430|2429|2418|2417.5|2432|2431|2418|2417|41701
1583151600000|2020-03-02 12:20:00|2418.5|2418|2423|2421.5|2428|2427|2414.5|2413.5|78277
1583151900000|2020-03-02 12:25:00|2423.5|2422|2434|2433|2434|2433|2422.5|2421.5|66445
1583152200000|2020-03-02 12:30:00|2433.5|2432|2433|2431.5|2439.5|2438|2430|2429|63099
1583152500000|2020-03-02 12:35:00|2433.5|2432|2442.5|2441.5|2450.5|2450|2433.5|2432|66415
1583152800000|2020-03-02 12:40:00|2443|2442|2444|2443|2450.5|2450|2442.5|2441.5|40095
1583153100000|2020-03-02 12:45:00|2444.5|2443.5|2450|2449|2453.5|2452.5|2444|2442.5|32555
1583153400000|2020-03-02 12:50:00|2450.5|2448.5|2447.5|2446.5|2452.5|2451.5|2445|2444|48725
1583153700000|2020-03-02 12:55:00|2447|2447|2461|2460|2464|2463|2447|2447|47580
1583154000000|2020-03-02 13:00:00|2462|2460.5|2463|2462|2465.5|2464.5|2456|2455.5|48636
1583154300000|2020-03-02 13:05:00|2462.5|2461.5|2459|2458.5|2466|2465|2459|2458|52442
1583154600000|2020-03-02 13:10:00|2459.5|2459|2465|2464|2466|2465|2456.5|2455.5|57871
1583154900000|2020-03-02 13:15:00|2465.5|2464.5|2468.5|2467.5|2473|2472|2462.5|2461.5|91633
1583155200000|2020-03-02 13:20:00|2468|2467|2455|2454|2468|2467|2454|2452.5|77187
1583155500000|2020-03-02 13:25:00|2454.5|2453.5|2458.5|2457.5|2459|2458|2448.5|2448|76629
1583155800000|2020-03-02 13:30:00|2458|2457|2464.5|2463.5|2464.5|2463.5|2456.5|2455.5|88245
1583156100000|2020-03-02 13:35:00|2465|2464|2461|2460|2467|2466|2460|2459|44898
1583156400000|2020-03-02 13:40:00|2460.5|2459.5|2454|2453|2465|2464.5|2453|2452.5|53442
1583156700000|2020-03-02 13:45:00|2453.5|2453.5|2455|2454.5|2458.5|2457.5|2450.5|2450|19833
1583157000000|2020-03-02 13:50:00|2455.5|2454|2462.5|2461.5|2464|2463.5|2453.5|2452.5|48930
1583157300000|2020-03-02 13:55:00|2462|2461|2479.5|2478|2480|2478.5|2462|2461|106525
1583157600000|2020-03-02 14:00:00|2480|2478.5|2481.5|2481|2486.5|2486|2479|2478.5|87562
1583157900000|2020-03-02 14:05:00|2482|2481.5|2484.5|2483|2485|2484|2479.5|2478.5|25247
1583158200000|2020-03-02 14:10:00|2484|2483.5|2487|2486|2490|2489|2482|2481|54600
1583158500000|2020-03-02 14:15:00|2487.5|2485.5|2493.5|2492|2496|2494.5|2480.5|2480|47184
1583158800000|2020-03-02 14:20:00|2494|2492.5|2494.5|2493.5|2498.5|2498|2494|2492.5|34426
1583159100000|2020-03-02 14:25:00|2494|2494|2500.5|2500|2501.5|2500.5|2494|2493.5|56096
1583159400000|2020-03-02 14:30:00|2500|2499.5|2486|2485|2502|2501.5|2482.5|2481.5|166141
1583159700000|2020-03-02 14:35:00|2486.5|2485.5|2473.5|2473|2487|2486|2473.5|2473|168823
1583160000000|2020-03-02 14:40:00|2474|2473.5|2482|2481.5|2489|2488|2473.5|2472.5|198186
1583160300000|2020-03-02 14:45:00|2481.5|2481|2477.5|2476.5|2491.5|2490.5|2477|2476.5|90978
1583160600000|2020-03-02 14:50:00|2478|2476|2495.5|2494|2496.5|2495.5|2473.5|2473|180656
1583160900000|2020-03-02 14:55:00|2496|2494.5|2482.5|2481.5|2496|2495|2481|2479.5|104025
1583161200000|2020-03-02 15:00:00|2482|2481|2477|2476|2485.5|2484.5|2472.5|2472|133095
1583161500000|2020-03-02 15:05:00|2476.5|2475.5|2469.5|2468|2477|2476|2463|2462.5|89055
1583161800000|2020-03-02 15:10:00|2469|2467.5|2481.5|2480.5|2481.5|2480.5|2468|2467|68526
1583162100000|2020-03-02 15:15:00|2482|2481|2483.5|2482.5|2485|2484.5|2470.5|2470|92174
1583162400000|2020-03-02 15:20:00|2484|2483|2481.5|2480.5|2484.5|2483.5|2476|2475|54975
1583162700000|2020-03-02 15:25:00|2482|2481|2483.5|2482|2492|2490.5|2479|2478.5|85695
1583163000000|2020-03-02 15:30:00|2483|2482.5|2471.5|2470.5|2489.5|2488.5|2469.5|2468.5|104179
1583163300000|2020-03-02 15:35:00|2472|2471|2478|2477|2481.5|2481|2470.5|2469.5|113246
1583163600000|2020-03-02 15:40:00|2478.5|2477.5|2477.5|2476|2479|2478.5|2472.5|2471|109492
1583163900000|2020-03-02 15:45:00|2478|2476.5|2486.5|2486|2487.5|2487|2476.5|2476|83644
1583164200000|2020-03-02 15:50:00|2486|2485|2489|2488|2492|2491|2484.5|2483.5|152551
1583164500000|2020-03-02 15:55:00|2490|2488.5|2484.5|2483.5|2493.5|2493|2483|2482.5|112391
1583164800000|2020-03-02 16:00:00|2485|2484|2489|2487.5|2490.5|2489.5|2478.5|2478|99652
1583165100000|2020-03-02 16:05:00|2488.5|2488|2480|2479|2489|2488.5|2477.5|2476.5|93628
1583165400000|2020-03-02 16:10:00|2480.5|2479.5|2510.5|2509.5|2511|2510|2479|2478|151528
1583165700000|2020-03-02 16:15:00|2510|2509|2499.5|2498|2512|2511.5|2498|2497.5|127466
1583166000000|2020-03-02 16:20:00|2500|2498.5|2495.5|2494|2503|2502.5|2494.5|2494|110632
1583166300000|2020-03-02 16:25:00|2496|2495|2498|2496.5|2505.5|2504.5|2495.5|2495|142071
1583222400000|2020-03-03 08:00:00|4100|2543|2537.5|2536|4100|2554.5|2537|2535.5|104013
1583222700000|2020-03-03 08:05:00|2536.5|2535.5|2523.5|2522|2544|2542.5|2521.5|2520|78230
1583223000000|2020-03-03 08:10:00|2523|2521.5|2543.5|2542.5|2544|2543|2522|2520.5|89336
1583223300000|2020-03-03 08:15:00|2543|2542|2552.5|2551.5|2552.5|2551.5|2532.5|2531|201742
1583223600000|2020-03-03 08:20:00|2553|2552|2544.5|2543|2553|2552.5|2540|2538.5|109473
1583223900000|2020-03-03 08:25:00|2545.5|2543.5|2544.5|2543.5|2553|2551.5|2539.5|2538.5|87918
1583224200000|2020-03-03 08:30:00|2545|2544|2555|2553.5|2555.5|2555|2545|2544|73272
1583224500000|2020-03-03 08:35:00|2554.5|2552.5|2548.5|2546.5|2556.5|2555.5|2546|2545|43803
1583224800000|2020-03-03 08:40:00|2549|2547|2555|2554|2558.5|2558|2546|2545.5|70082
1583225100000|2020-03-03 08:45:00|2555.5|2553.5|2543|2542|2557|2555.5|2542.5|2541.5|54739
1583225400000|2020-03-03 08:50:00|2543.5|2542.5|2531|2530|2547|2546|2530|2529|62568
1583225700000|2020-03-03 08:55:00|2530.5|2529.5|2534|2532|2536.5|2535|2526.5|2525.5|48509
1583226000000|2020-03-03 09:00:00|2533.5|2532.5|2519.5|2518.5|2534|2533|2518.5|2518|89235
1583226300000|2020-03-03 09:05:00|2520|2519|2531|2530|2532.5|2531.5|2518.5|2518|73292
1583226600000|2020-03-03 09:10:00|2530.5|2529.5|2526.5|2525.5|2537.5|2537|2526|2525.5|84975
1583226900000|2020-03-03 09:15:00|2527|2526|2536.5|2535.5|2538.5|2537|2526.5|2526|193885
1583227200000|2020-03-03 09:20:00|2536|2535|2532.5|2532|2541.5|2541|2532.5|2532|62580
1583227500000|2020-03-03 09:25:00|2533|2532.5|2538.5|2537|2542.5|2541.5|2533|2532.5|56324
1583227800000|2020-03-03 09:30:00|2539|2537.5|2543.5|2542.5|2549.5|2549|2536|2535.5|94781
1583228100000|2020-03-03 09:35:00|2543|2542|2543.5|2542.5|2549.5|2548|2539.5|2539|74496
1583228400000|2020-03-03 09:40:00|2543|2542|2543.5|2542.5|2547.5|2547|2539|2538|67376
1583228700000|2020-03-03 09:45:00|2543|2542|2550.5|2549.5|2552|2551|2541.5|2541|70674
1583229000000|2020-03-03 09:50:00|2550|2550|2551.5|2550.5|2554|2553|2547|2546|64079
1583229300000|2020-03-03 09:55:00|2551|2550|2551.5|2550.5|2553.5|2552|2547.5|2547|43071
1583229600000|2020-03-03 10:00:00|2551|2550|2557|2556|2558.5|2558|2550|2549|46627
1583229900000|2020-03-03 10:05:00|2556.5|2555.5|2544.5|2543.5|2557|2556|2543|2542.5|57453
1583230200000|2020-03-03 10:10:00|2545|2544|2540|2539.5|2549|2548.5|2539|2538|77849
1583230500000|2020-03-03 10:15:00|2540.5|2540|2544|2543.5|2547|2546|2538.5|2538|71868
1583230800000|2020-03-03 10:20:00|2543.5|2543|2540|2539|2544|2543|2538|2537.5|55949
1583231100000|2020-03-03 10:25:00|2539.5|2539.5|2537|2535.5|2541|2540.5|2535|2533.5|57477
1583231400000|2020-03-03 10:30:00|2536.5|2536|2536.5|2536|2543.5|2543|2534.5|2534|132698
1583231700000|2020-03-03 10:35:00|2537|2536.5|2537.5|2536.5|2539|2538.5|2534.5|2533|96658
1583232000000|2020-03-03 10:40:00|2537|2536|2536|2535|2539|2538.5|2534|2533.5|25468
1583232300000|2020-03-03 10:45:00|2535.5|2534.5|2540.5|2539.5|2542|2541|2533.5|2532.5|32731
1583232600000|2020-03-03 10:50:00|2540|2540|2546|2545|2547.5|2546.5|2540|2539|32666
1583232900000|2020-03-03 10:55:00|2545.5|2545.5|2541.5|2540|2546|2545.5|2539.5|2538.5|25141
1583233200000|2020-03-03 11:00:00|2541|2539.5|2532|2530.5|2541|2539.5|2529|2528|70708
1583233500000|2020-03-03 11:05:00|2531.5|2531|2521|2520|2534|2533|2517.5|2517|148846
1583233800000|2020-03-03 11:10:00|2520.5|2519.5|2516|2514.5|2523.5|2523|2511.5|2511|45192
1583234100000|2020-03-03 11:15:00|2516.5|2515|2521|2520|2521.5|2520|2513|2512|55794
1583234400000|2020-03-03 11:20:00|2520.5|2519.5|2525.5|2524.5|2530.5|2530|2518.5|2518|47726
1583234700000|2020-03-03 11:25:00|2526|2524|2508|2506.5|2526|2525|2506.5|2506|77719
1583235000000|2020-03-03 11:30:00|2508.5|2507|2513.5|2512.5|2517.5|2516.5|2508|2507|39018
1583235300000|2020-03-03 11:35:00|2513|2512|2512|2511|2520.5|2519.5|2511|2510.5|29790
1583235600000|2020-03-03 11:40:00|2512.5|2511.5|2504.5|2503.5|2513.5|2512.5|2501|2500|59892
1583235900000|2020-03-03 11:45:00|2505|2504|2502.5|2501|2508.5|2507|2501|2500.5|36259
1583236200000|2020-03-03 11:50:00|2502|2501.5|2503|2502|2505.5|2505|2498|2497|96989
1583236500000|2020-03-03 11:55:00|2503.5|2502.5|2509|2508|2514|2513|2503.5|2502|48495
1583236800000|2020-03-03 12:00:00|2509.5|2508.5|2520.5|2519.5|2521.5|2521|2509|2508.5|51166
1583237100000|2020-03-03 12:05:00|2520|2519|2521|2520|2522|2521|2511.5|2511|36143
1583237400000|2020-03-03 12:10:00|2520.5|2519.5|2522|2521|2524.5|2522.5|2517.5|2516.5|51670
1583237700000|2020-03-03 12:15:00|2521.5|2521.5|2524.5|2523.5|2526|2525|2520|2519|36344
1583238000000|2020-03-03 12:20:00|2524|2524|2524.5|2523.5|2526.5|2525|2518.5|2517.5|36155
1583238300000|2020-03-03 12:25:00|2525|2524|2525|2524|2526|2525.5|2520.5|2519|76242
1583238600000|2020-03-03 12:30:00|2524.5|2523.5|2521.5|2520.5|2531|2530|2517|2516.5|77889
1583238900000|2020-03-03 12:35:00|2521|2520|2504.5|2503|2521|2520|2501.5|2500.5|174484
1583239200000|2020-03-03 12:40:00|2505|2502.5|2501|2500|2514|2512.5|2500.5|2499|64785
1583239500000|2020-03-03 12:45:00|2500|2499.5|2492|2491|2504.5|2502.5|2489.5|2487.5|51463
1583239800000|2020-03-03 12:50:00|2493|2491.5|2496.5|2495|2498.5|2497.5|2492|2491|25890
1583240100000|2020-03-03 12:55:00|2496|2494.5|2507.5|2506|2510|2509|2490|2489.5|56590
1583240400000|2020-03-03 13:00:00|2506.5|2505.5|2498.5|2497|2507.5|2505.5|2497.5|2496.5|39889
1583240700000|2020-03-03 13:05:00|2499|2497.5|2492|2490.5|2499.5|2499|2491.5|2490.5|40546
1583241000000|2020-03-03 13:10:00|2491.5|2490|2497.5|2496|2498|2496.5|2486|2485|67076
1583241300000|2020-03-03 13:15:00|2497|2495.5|2498|2497|2502|2501.5|2494|2492.5|55861
1583241600000|2020-03-03 13:20:00|2497.5|2496.5|2507.5|2506.5|2509|2508.5|2495.5|2494|86210
1583241900000|2020-03-03 13:25:00|2507|2506|2504|2503|2515|2514.5|2504|2502.5|91233
1583242200000|2020-03-03 13:30:00|2503.5|2502.5|2502.5|2501.5|2507|2506|2501.5|2500|43768
1583242500000|2020-03-03 13:35:00|2502|2501|2491.5|2490.5|2505|2504|2491|2490|48672
1583242800000|2020-03-03 13:40:00|2492|2491|2486|2484.5|2494.5|2493.5|2484.5|2483.5|53686
1583243100000|2020-03-03 13:45:00|2485.5|2485|2484.5|2483.5|2486.5|2485.5|2480.5|2480|60144
1583243400000|2020-03-03 13:50:00|2485|2484|2492|2491|2495.5|2494.5|2485|2484|31410
1583243700000|2020-03-03 13:55:00|2492.5|2490.5|2494.5|2493.5|2497|2496|2489.5|2489|58389
1583244000000|2020-03-03 14:00:00|2494|2493|2495.5|2494.5|2496.5|2495.5|2489|2488|29210
1583244300000|2020-03-03 14:05:00|2496|2495|2494|2493|2498.5|2497.5|2493.5|2492|51601
1583244600000|2020-03-03 14:10:00|2494.5|2493.5|2486.5|2486|2495.5|2495|2485|2484.5|57620
1583244900000|2020-03-03 14:15:00|2486|2485.5|2487.5|2487|2490.5|2490|2485.5|2485|37970
1583245200000|2020-03-03 14:20:00|2488|2487.5|2500.5|2499|2500.5|2500|2488|2487|46003
1583245500000|2020-03-03 14:25:00|2500|2499.5|2506|2505|2507.5|2506.5|2498.5|2497|31787
1583245800000|2020-03-03 14:30:00|2506.5|2505.5|2490|2489|2506.5|2506|2488.5|2487.5|87126
1583246100000|2020-03-03 14:35:00|2490.5|2489.5|2490|2489|2492|2490.5|2483|2482.5|59585
1583246400000|2020-03-03 14:40:00|2491|2489.5|2482.5|2481.5|2492|2491|2482|2481|38327
1583246700000|2020-03-03 14:45:00|2483|2481|2479|2477.5|2485|2483.5|2473.5|2472.5|67928
1583247000000|2020-03-03 14:50:00|2478.5|2477|2475|2473.5|2478.5|2477|2469.5|2468.5|61579
1583247300000|2020-03-03 14:55:00|2475.5|2474|2472.5|2471.5|2480|2479|2469|2468.5|65846
1583247600000|2020-03-03 15:00:00|2473|2472.5|2510|2508.5|2516|2515|2472.5|2472.5|269289
1583247900000|2020-03-03 15:05:00|2509.5|2508|2484|2483|2522|2520.5|2482|2480.5|241492
1583248200000|2020-03-03 15:10:00|2483.5|2482.5|2462.5|2461.5|2491.5|2490.5|2461.5|2460.5|172739
1583248500000|2020-03-03 15:15:00|2463.5|2462|2446.5|2445|2467.5|2466|2444.5|2444|210371
1583248800000|2020-03-03 15:20:00|2447|2445.5|2461.5|2460|2464.5|2463|2443|2441.5|147794
1583249100000|2020-03-03 15:25:00|2461|2459.5|2455|2454|2473.5|2472|2452.5|2452|110133
1583249400000|2020-03-03 15:30:00|2454.5|2454.5|2447.5|2446.5|2466|2465|2447|2446|129074
1583249700000|2020-03-03 15:35:00|2447|2446|2448|2447|2457|2456.5|2446|2445.5|149282
1583250000000|2020-03-03 15:40:00|2447.5|2446.5|2460.5|2459|2464|2463|2445.5|2445|139900
1583250300000|2020-03-03 15:45:00|2460|2458.5|2454|2453|2464|2463|2450.5|2450|166648
1583250600000|2020-03-03 15:50:00|2453.5|2453.5|2454.5|2452.5|2459.5|2458|2447.5|2446.5|228600
1583250900000|2020-03-03 15:55:00|2454|2452|2471.5|2470.5|2472|2471|2451.5|2451|122662
1583251200000|2020-03-03 16:00:00|2471|2470|2462.5|2461.5|2472|2471.5|2460|2459|98040
1583251500000|2020-03-03 16:05:00|2463|2461|2450.5|2449.5|2463.5|2462.5|2449.5|2448.5|166723
1583251800000|2020-03-03 16:10:00|2450|2449|2445.5|2444|2452|2451.5|2440.5|2440|139321
1583252100000|2020-03-03 16:15:00|2445|2443.5|2440|2439|2452|2450.5|2437.5|2436.5|136873
1583252400000|2020-03-03 16:20:00|2439.5|2438.5|2416|2414.5|2440.5|2439.5|2414.5|2413|382752
1583252700000|2020-03-03 16:25:00|2415.5|2414|2419.5|2415.5|2428|2426.5|2411|2410|256925
1583308800000|2020-03-04 08:00:00|4100|2150|2412.5|2410.5|4100|2446|2410.5|2150|82409
1583309100000|2020-03-04 08:05:00|2412|2411|2410|2408|2421.5|2420.5|2407|2406|74273
1583309400000|2020-03-04 08:10:00|2409.5|2407.5|2398|2397|2410|2408.5|2395|2394|143125
1583309700000|2020-03-04 08:15:00|2399|2397.5|2402|2400.5|2402.5|2401.5|2391.5|2390.5|176369
1583310000000|2020-03-04 08:20:00|2401.5|2400|2406.5|2405.5|2411|2409.5|2397|2396|102009
1583310300000|2020-03-04 08:25:00|2406|2405|2417|2416|2417|2416.5|2400.5|2400|147949
1583310600000|2020-03-04 08:30:00|2416.5|2416.5|2429.5|2428|2431|2430|2414|2413|60388
1583310900000|2020-03-04 08:35:00|2429|2428.5|2434|2433|2437|2436|2424|2422.5|51029
1583311200000|2020-03-04 08:40:00|2433.5|2432.5|2421.5|2421|2433.5|2433|2417|2416|101461
1583311500000|2020-03-04 08:45:00|2422|2421.5|2421.5|2420.5|2428|2426.5|2417.5|2416|43931
1583311800000|2020-03-04 08:50:00|2422|2421|2436|2435|2437.5|2437|2422|2420.5|50098
1583312100000|2020-03-04 08:55:00|2435|2434.5|2425.5|2424|2436|2435|2424|2422|33557
1583312400000|2020-03-04 09:00:00|2426|2423.5|2439.5|2438|2440.5|2440|2425.5|2423.5|51257
1583312700000|2020-03-04 09:05:00|2440|2438.5|2429|2427.5|2443|2442|2428.5|2427.5|39921
1583313000000|2020-03-04 09:10:00|2428.5|2428|2428.5|2427|2430|2429|2423.5|2423|86546
1583313300000|2020-03-04 09:15:00|2428|2426.5|2439|2438|2440|2439|2427|2426|39621
1583313600000|2020-03-04 09:20:00|2439.5|2438.5|2438.5|2437.5|2442.5|2441|2436|2435|53889
1583313900000|2020-03-04 09:25:00|2439|2438|2443|2442|2445.5|2445|2438.5|2437|33340
1583314200000|2020-03-04 09:30:00|2442.5|2441.5|2440.5|2439.5|2445.5|2444.5|2437|2436|39968
1583314500000|2020-03-04 09:35:00|2441|2440|2446.5|2445.5|2450|2449|2439|2438|55007
1583314800000|2020-03-04 09:40:00|2446|2445|2441.5|2440.5|2449|2448|2440|2439|27373
1583315100000|2020-03-04 09:45:00|2441|2440|2445.5|2444.5|2450|2449.5|2440.5|2439.5|31702
1583315400000|2020-03-04 09:50:00|2446|2445|2439.5|2438.5|2447.5|2447|2438.5|2438|33338
1583315700000|2020-03-04 09:55:00|2439|2438|2439|2438|2441|2440|2434.5|2433.5|24942
1583316000000|2020-03-04 10:00:00|2439.5|2438.5|2442.5|2441|2443|2441.5|2435|2434|43774
1583316300000|2020-03-04 10:05:00|2443|2441.5|2446.5|2445.5|2448|2447|2439|2438.5|40609
1583316600000|2020-03-04 10:10:00|2447|2446|2447.5|2446|2450|2449.5|2444.5|2443.5|36055
1583316900000|2020-03-04 10:15:00|2446.5|2446.5|2445.5|2444.5|2449|2448|2442|2441|41019
1583317200000|2020-03-04 10:20:00|2446|2445|2452|2451|2454.5|2454|2446|2444.5|35297
1583317500000|2020-03-04 10:25:00|2453|2451.5|2451.5|2450.5|2455.5|2455|2450.5|2449.5|41986
1583317800000|2020-03-04 10:30:00|2452|2451|2445|2444|2453.5|2452.5|2441.5|2441|28126
1583318100000|2020-03-04 10:35:00|2445.5|2444.5|2447.5|2446.5|2450|2449|2441.5|2441|88832
1583318400000|2020-03-04 10:40:00|2448|2447|2448|2447|2452|2451|2445.5|2444.5|47352
1583318700000|2020-03-04 10:45:00|2447.5|2447.5|2438.5|2437.5|2449|2448|2436.5|2435.5|75669
1583319000000|2020-03-04 10:50:00|2439|2438|2431.5|2431|2439.5|2439|2431.5|2430.5|72837
1583319300000|2020-03-04 10:55:00|2432|2430.5|2429.5|2428.5|2432|2431.5|2425.5|2425|77986
1583319600000|2020-03-04 11:00:00|2430|2428|2429.5|2429|2434|2433|2428.5|2428|23616
1583319900000|2020-03-04 11:05:00|2430|2428.5|2424|2423|2430|2429.5|2421|2420.5|39813
1583320200000|2020-03-04 11:10:00|2424.5|2423.5|2426.5|2425.5|2426.5|2425.5|2420|2419.5|54928
1583320500000|2020-03-04 11:15:00|2426|2425|2423|2422|2427.5|2426|2421|2420.5|27757
1583320800000|2020-03-04 11:20:00|2423.5|2422.5|2432.5|2431.5|2434.5|2433.5|2422.5|2421.5|37900
1583321100000|2020-03-04 11:25:00|2433|2432|2436.5|2435.5|2437.5|2437|2431.5|2431|17875
1583321400000|2020-03-04 11:30:00|2436|2436|2437.5|2436.5|2439.5|2438|2435.5|2434.5|17508
1583321700000|2020-03-04 11:35:00|2438|2437|2443|2442|2446|2445|2436|2435|29104
1583322000000|2020-03-04 11:40:00|2443.5|2442.5|2444|2442.5|2445|2444.5|2440.5|2439.5|21626
1583322300000|2020-03-04 11:45:00|2443.5|2443|2441.5|2440.5|2447.5|2446.5|2440|2439.5|59972
1583322600000|2020-03-04 11:50:00|2442|2441|2437|2436.5|2442.5|2441.5|2437|2436|28752
1583322900000|2020-03-04 11:55:00|2437.5|2437|2436|2435|2437.5|2437|2432.5|2431.5|63611
1583323200000|2020-03-04 12:00:00|2436.5|2435.5|2433|2432|2437.5|2437|2430.5|2429|27747
1583323500000|2020-03-04 12:05:00|2433.5|2432.5|2438|2436.5|2441|2440.5|2433|2432|34806
1583323800000|2020-03-04 12:10:00|2438.5|2437|2433.5|2433|2440|2439|2432.5|2432|44773
1583324100000|2020-03-04 12:15:00|2434|2433.5|2438|2437|2438|2437|2430|2429.5|53161
1583324400000|2020-03-04 12:20:00|2437.5|2436.5|2438|2437|2441|2440|2436.5|2435.5|45340
1583324700000|2020-03-04 12:25:00|2438.5|2437.5|2440.5|2440|2441.5|2440.5|2435|2434|74485
1583325000000|2020-03-04 12:30:00|2440|2439.5|2446.5|2446|2446.5|2446|2439.5|2439|38672
1583325300000|2020-03-04 12:35:00|2447|2446.5|2446|2444.5|2450.5|2449.5|2445.5|2444.5|36613
1583325600000|2020-03-04 12:40:00|2445.5|2445|2445|2444|2447.5|2447|2442.5|2441.5|46740
1583325900000|2020-03-04 12:45:00|2444.5|2443.5|2443.5|2442.5|2447|2446|2440|2439.5|27603
1583326200000|2020-03-04 12:50:00|2443|2442|2441|2440|2445|2444|2440|2439.5|25059
1583326500000|2020-03-04 12:55:00|2440.5|2439.5|2434.5|2434|2441.5|2441|2434.5|2434|56495
1583326800000|2020-03-04 13:00:00|2435|2434.5|2432.5|2432|2437|2436.5|2431|2430.5|62764
1583327100000|2020-03-04 13:05:00|2433|2431.5|2428|2427|2434.5|2433.5|2427.5|2426.5|99197
1583327400000|2020-03-04 13:10:00|2427.5|2426.5|2426|2425.5|2434.5|2433|2424|2423|102489
1583327700000|2020-03-04 13:15:00|2426.5|2426|2433.5|2433|2434.5|2433.5|2426|2425.5|77316
1583328000000|2020-03-04 13:20:00|2433|2432.5|2438.5|2437.5|2445|2443.5|2432|2431|72729
1583328300000|2020-03-04 13:25:00|2439|2437|2434|2433|2442.5|2441.5|2433.5|2432|39285
1583328600000|2020-03-04 13:30:00|2434.5|2433.5|2436|2435|2437|2436|2431.5|2430.5|37863
1583328900000|2020-03-04 13:35:00|2436.5|2435.5|2433.5|2432.5|2440|2439|2433|2432.5|39439
1583329200000|2020-03-04 13:40:00|2434|2433|2433.5|2433|2437.5|2436.5|2432|2431.5|42685
1583329500000|2020-03-04 13:45:00|2434|2433.5|2429|2427.5|2436.5|2435.5|2426.5|2425|44917
1583329800000|2020-03-04 13:50:00|2429.5|2428|2425|2424|2430.5|2429.5|2422.5|2421.5|62468
1583330100000|2020-03-04 13:55:00|2425.5|2424.5|2421|2420.5|2431.5|2430.5|2421|2420.5|90077
1583330400000|2020-03-04 14:00:00|2421.5|2420|2419.5|2418|2424|2423|2415.5|2415|134100
1583330700000|2020-03-04 14:05:00|2420|2418.5|2423|2422|2427|2426|2420|2418.5|59728
1583331000000|2020-03-04 14:10:00|2423.5|2422.5|2424.5|2423.5|2427|2426|2422.5|2422|53850
1583331300000|2020-03-04 14:15:00|2424|2423|2423|2422|2424.5|2423.5|2419|2417.5|53667
1583331600000|2020-03-04 14:20:00|2423.5|2422.5|2422.5|2421.5|2430.5|2429.5|2421|2420|70332
1583331900000|2020-03-04 14:25:00|2423|2422|2415.5|2415|2423.5|2423|2415|2414|77464
1583332200000|2020-03-04 14:30:00|2416|2415.5|2415|2414.5|2424|2423|2414.5|2414|182697
1583332500000|2020-03-04 14:35:00|2415.5|2415|2412|2410.5|2416.5|2415.5|2407|2406|240958
1583332800000|2020-03-04 14:40:00|2412.5|2411|2404|2403|2419|2418|2403|2402|212816
1583333100000|2020-03-04 14:45:00|2404.5|2403.5|2401|2400.5|2408.5|2408|2399.5|2399|229466
1583333400000|2020-03-04 14:50:00|2401.5|2401|2398|2397|2403|2402.5|2395|2394|206523
1583333700000|2020-03-04 14:55:00|2397.5|2396.5|2398.5|2397|2402.5|2402|2393|2392|176388
1583334000000|2020-03-04 15:00:00|2399|2398|2396|2394.5|2405|2403.5|2392.5|2392|213119
1583334300000|2020-03-04 15:05:00|2395.5|2394|2402.5|2401.5|2408|2407|2388.5|2387.5|204574
1583334600000|2020-03-04 15:10:00|2403|2402|2398|2397|2404.5|2403.5|2396.5|2396|154091
1583334900000|2020-03-04 15:15:00|2397.5|2397.5|2397|2396|2404|2403|2392.5|2391.5|125960
1583335200000|2020-03-04 15:20:00|2396.5|2395.5|2395|2394|2401|2400|2391|2390|150266
1583335500000|2020-03-04 15:25:00|2394.5|2394.5|2392|2391|2395.5|2394.5|2387.5|2386.5|187349
1583335800000|2020-03-04 15:30:00|2391.5|2391.5|2379.5|2378.5|2393.5|2392.5|2377.5|2377|234844
1583336100000|2020-03-04 15:35:00|2380|2379|2381|2380|2387.5|2387|2377|2376|175219
1583336400000|2020-03-04 15:40:00|2380.5|2379.5|2383.5|2382.5|2386|2385|2377|2376|120762
1583336700000|2020-03-04 15:45:00|2383|2383|2380|2379.5|2386.5|2385.5|2377|2376|86480
1583337000000|2020-03-04 15:50:00|2380.5|2380|2385.5|2384.5|2389|2388.5|2379.5|2379|136642
1583337300000|2020-03-04 15:55:00|2385|2385|2386.5|2386|2390|2389.5|2379|2378.5|186223
1583337600000|2020-03-04 16:00:00|2387.5|2386.5|2392.5|2392|2398|2397|2387|2386|250609
1583337900000|2020-03-04 16:05:00|2393|2392.5|2398.5|2397.5|2399|2398|2392.5|2391.5|131936
1583338200000|2020-03-04 16:10:00|2398|2398|2406.5|2405.5|2407|2406.5|2397|2396|83264
1583338500000|2020-03-04 16:15:00|2407|2406|2405.5|2404|2407.5|2407|2398.5|2397.5|159285
1583338800000|2020-03-04 16:20:00|2405|2404.5|2408.5|2408|2409|2408.5|2398.5|2397.5|174243
1583339100000|2020-03-04 16:25:00|2409|2408.5|2418.5|2417|2419.5|2418.5|2407.5|2407|173369
1583395200000|2020-03-05 08:00:00|2429|2428|2423|2421|2435|2431.5|2422.5|2420|114565
1583395500000|2020-03-05 08:05:00|2422.5|2420.5|2418.5|2417|2422.5|2421.5|2412|2411|63971
1583395800000|2020-03-05 08:10:00|2418|2416|2406|2405|2418|2416.5|2406|2405|37130
1583396100000|2020-03-05 08:15:00|2407|2405.5|2400.5|2399.5|2412|2410|2400|2399|32061
1583396400000|2020-03-05 08:20:00|2400|2399|2401|2400|2401|2400.5|2390|2388.5|46773
1583396700000|2020-03-05 08:25:00|2400.5|2399.5|2394|2393|2402.5|2402|2392|2390.5|35985
1583397000000|2020-03-05 08:30:00|2393.5|2392.5|2385|2384|2394.5|2394|2382|2380.5|55142
1583397300000|2020-03-05 08:35:00|2384.5|2383.5|2396|2395|2397|2396.5|2384|2383|76465
1583397600000|2020-03-05 08:40:00|2396.5|2395.5|2401.5|2400.5|2406|2404.5|2393.5|2392.5|67635
1583397900000|2020-03-05 08:45:00|2402|2400|2397|2396.5|2405.5|2405|2394.5|2394|40214
1583398200000|2020-03-05 08:50:00|2397.5|2397|2412.5|2411|2413|2412|2396.5|2395|64528
1583398500000|2020-03-05 08:55:00|2413|2412.5|2396|2394.5|2413|2412.5|2396|2394.5|35304
1583398800000|2020-03-05 09:00:00|2396.5|2395|2390.5|2389.5|2398|2396.5|2390|2388|56420
1583399100000|2020-03-05 09:05:00|2390|2389|2378|2377|2390.5|2389.5|2376|2375|42863
1583399400000|2020-03-05 09:10:00|2377.5|2376.5|2379.5|2378|2382|2381|2374.5|2373.5|52481
1583399700000|2020-03-05 09:15:00|2379|2378.5|2374|2373|2380.5|2380|2372.5|2372|39898
1583400000000|2020-03-05 09:20:00|2373.5|2372.5|2369.5|2369|2378|2376.5|2368|2367|41567
1583400300000|2020-03-05 09:25:00|2369|2368.5|2371|2370|2373.5|2372.5|2367|2365.5|35171
1583400600000|2020-03-05 09:30:00|2370.5|2369.5|2369|2368|2373|2372|2368.5|2368|46679
1583400900000|2020-03-05 09:35:00|2368.5|2367.5|2370|2369|2375|2374|2366|2365|54414
1583401200000|2020-03-05 09:40:00|2369.5|2368.5|2365|2364|2370|2369|2363.5|2362|41020
1583401500000|2020-03-05 09:45:00|2364.5|2364.5|2371.5|2371|2372|2371.5|2364.5|2364|42811
1583401800000|2020-03-05 09:50:00|2371|2370|2366|2365|2371|2370|2363|2362|38975
1583402100000|2020-03-05 09:55:00|2365.5|2365.5|2355.5|2355|2366.5|2365.5|2355.5|2355|55463
1583402400000|2020-03-05 10:00:00|2355|2354.5|2353.5|2353|2355.5|2355|2348.5|2348|105516
1583402700000|2020-03-05 10:05:00|2353|2352.5|2346.5|2346|2355|2354|2346|2345|52227
1583403000000|2020-03-05 10:10:00|2347|2346.5|2331.5|2330|2347|2346.5|2330.5|2330|137371
1583403300000|2020-03-05 10:15:00|2332|2330.5|2330|2329|2334.5|2333.5|2327.5|2326|96074
1583403600000|2020-03-05 10:20:00|2330.5|2329.5|2325.5|2325|2333.5|2332.5|2325|2324|71332
1583403900000|2020-03-05 10:25:00|2326|2325.5|2323.5|2322.5|2327.5|2327|2321.5|2321|93178
1583404200000|2020-03-05 10:30:00|2324|2323|2328.5|2328|2329.5|2329|2322.5|2321.5|66185
1583404500000|2020-03-05 10:35:00|2329|2327.5|2329|2328|2334|2333|2326.5|2325.5|55496
1583404800000|2020-03-05 10:40:00|2328.5|2327.5|2329.5|2328.5|2330.5|2329.5|2324.5|2324|44143
1583405100000|2020-03-05 10:45:00|2329|2328|2334|2333|2335|2334|2328|2327.5|59193
1583405400000|2020-03-05 10:50:00|2333.5|2333.5|2330.5|2329.5|2338|2337.5|2328|2327|74344
1583405700000|2020-03-05 10:55:00|2330|2329|2325.5|2325|2330.5|2329.5|2325.5|2324.5|35326
1583406000000|2020-03-05 11:00:00|2326|2325.5|2321.5|2321|2328.5|2327.5|2321|2320|78883
1583406300000|2020-03-05 11:05:00|2321|2320.5|2318|2317.5|2325|2323.5|2314|2313|123498
1583406600000|2020-03-05 11:10:00|2317.5|2317|2316|2314.5|2321.5|2321|2313.5|2312.5|85284
1583406900000|2020-03-05 11:15:00|2316.5|2315|2313|2312|2317|2316.5|2311.5|2311|29213
1583407200000|2020-03-05 11:20:00|2312.5|2311.5|2313|2312|2319|2317.5|2311|2310.5|62914
1583407500000|2020-03-05 11:25:00|2313.5|2312.5|2311.5|2311|2315|2314|2310|2308.5|49809
1583407800000|2020-03-05 11:30:00|2312|2311.5|2307.5|2307|2313.5|2312.5|2306|2305|28312
1583408100000|2020-03-05 11:35:00|2308|2306.5|2309|2308.5|2309|2308.5|2303|2302|35485
1583408400000|2020-03-05 11:40:00|2309.5|2309|2312.5|2311.5|2316|2315|2309.5|2308.5|35184
1583408700000|2020-03-05 11:45:00|2312|2311|2313.5|2312|2317|2316.5|2311|2309.5|34350
1583409000000|2020-03-05 11:50:00|2314|2312.5|2312|2311|2315|2314.5|2309.5|2308.5|41210
1583409300000|2020-03-05 11:55:00|2312.5|2311.5|2316|2315|2318.5|2317|2312.5|2311.5|21798
1583409600000|2020-03-05 12:00:00|2316.5|2315.5|2314|2313|2317|2316.5|2313.5|2312.5|17484
1583409900000|2020-03-05 12:05:00|2314.5|2313.5|2313|2312|2316.5|2315.5|2311.5|2310|38629
1583410200000|2020-03-05 12:10:00|2313.5|2313|2310.5|2309.5|2315|2314.5|2309|2308|30543
1583410500000|2020-03-05 12:15:00|2311|2310|2306.5|2305.5|2312|2311|2306|2305.5|24113
1583410800000|2020-03-05 12:20:00|2307|2306|2314.5|2313|2315|2313.5|2305.5|2304.5|35263
1583411100000|2020-03-05 12:25:00|2314|2312.5|2316.5|2315.5|2319.5|2319|2312.5|2311|95767
1583411400000|2020-03-05 12:30:00|2317|2316|2313.5|2312.5|2318.5|2318|2312.5|2312|73769
1583411700000|2020-03-05 12:35:00|2314|2313|2306.5|2305.5|2314.5|2313.5|2305.5|2305|20565
1583412000000|2020-03-05 12:40:00|2306|2305|2307.5|2306.5|2308|2307.5|2303.5|2302.5|28015
1583412300000|2020-03-05 12:45:00|2308|2307|2302|2301|2309|2308.5|2302|2301|25880
1583412600000|2020-03-05 12:50:00|2301.5|2301.5|2304.5|2303.5|2305.5|2305|2296|2295|69941
1583412900000|2020-03-05 12:55:00|2305|2303|2300|2299|2308|2307|2299.5|2298.5|22263
1583413200000|2020-03-05 13:00:00|2300.5|2299.5|2299|2297.5|2303.5|2302.5|2295|2294|31362
1583413500000|2020-03-05 13:05:00|2298.5|2297|2298.5|2297.5|2301.5|2301|2296|2295|24834
1583413800000|2020-03-05 13:10:00|2298|2298|2303|2302|2305.5|2304.5|2297.5|2296|25654
1583414100000|2020-03-05 13:15:00|2302.5|2301.5|2298|2297|2303|2302.5|2297.5|2296.5|27880
1583414400000|2020-03-05 13:20:00|2297.5|2296.5|2289|2288|2298|2296.5|2287.5|2287|60077
1583414700000|2020-03-05 13:25:00|2289.5|2288.5|2289|2288|2292|2291|2288|2287|21380
1583415000000|2020-03-05 13:30:00|2288.5|2287|2289|2288|2289.5|2288.5|2284.5|2284|45186
1583415300000|2020-03-05 13:35:00|2289.5|2288.5|2288|2286.5|2295|2293.5|2286.5|2286|32009
1583415600000|2020-03-05 13:40:00|2288.5|2287|2289|2288.5|2291.5|2290.5|2286|2285|50326
1583415900000|2020-03-05 13:45:00|2289.5|2289|2289.5|2288.5|2296|2294.5|2289|2288|75082
1583416200000|2020-03-05 13:50:00|2289|2288|2288.5|2287.5|2290.5|2290|2286|2285|48365
1583416500000|2020-03-05 13:55:00|2288|2287|2280.5|2280|2288.5|2287.5|2280.5|2280|52219
1583416800000|2020-03-05 14:00:00|2280|2279.5|2279|2278.5|2283.5|2283|2279|2278|44218
1583417100000|2020-03-05 14:05:00|2278.5|2278|2272.5|2271.5|2279|2278|2272|2271|56596
1583417400000|2020-03-05 14:10:00|2273|2272.5|2276.5|2275.5|2279|2278|2272.5|2271.5|40748
1583417700000|2020-03-05 14:15:00|2277|2276|2272|2271|2277|2276.5|2271|2270.5|38034
1583418000000|2020-03-05 14:20:00|2272.5|2271.5|2280.5|2279.5|2281|2280|2272.5|2271|39776
1583418300000|2020-03-05 14:25:00|2281|2280|2282.5|2281|2286.5|2285.5|2279|2278.5|48597
1583418600000|2020-03-05 14:30:00|2283|2281.5|2287|2286|2287.5|2287|2277.5|2275.5|86211
1583418900000|2020-03-05 14:35:00|2286.5|2286.5|2282|2281|2290.5|2290|2282|2280.5|87213
1583419200000|2020-03-05 14:40:00|2282.5|2281.5|2284|2283|2285|2284.5|2276.5|2275.5|130883
1583419500000|2020-03-05 14:45:00|2284.5|2282.5|2277|2275.5|2284.5|2283|2276|2275|65858
1583419800000|2020-03-05 14:50:00|2277.5|2276|2274.5|2273.5|2280|2279.5|2271.5|2271|85038
1583420100000|2020-03-05 14:55:00|2274|2273|2269.5|2268|2274.5|2273|2265|2262.5|75305
1583420400000|2020-03-05 15:00:00|2269|2267|2269|2268|2272.5|2271.5|2267|2266|54446
1583420700000|2020-03-05 15:05:00|2268.5|2267.5|2270.5|2270|2272|2271.5|2267.5|2266.5|34273
1583421000000|2020-03-05 15:10:00|2270|2269.5|2280|2279|2280.5|2279.5|2270|2269|44460
1583421300000|2020-03-05 15:15:00|2279.5|2278.5|2285.5|2284.5|2286|2285|2272|2271.5|90995
1583421600000|2020-03-05 15:20:00|2285|2284|2284|2282.5|2290.5|2290|2282.5|2281.5|61562
1583421900000|2020-03-05 15:25:00|2283.5|2282|2282|2281|2287.5|2286.5|2280.5|2280|49321
1583422200000|2020-03-05 15:30:00|2282.5|2281.5|2277.5|2276|2286|2285|2276|2274.5|60296
1583422500000|2020-03-05 15:35:00|2277|2276.5|2271.5|2270.5|2277.5|2276.5|2270.5|2269.5|55598
1583422800000|2020-03-05 15:40:00|2272|2271|2272.5|2271.5|2281|2280|2271.5|2270.5|44112
1583423100000|2020-03-05 15:45:00|2272|2271|2274.5|2273|2278|2277|2271.5|2270.5|57333
1583423400000|2020-03-05 15:50:00|2274|2272.5|2276|2275|2276.5|2276|2270.5|2269.5|52982
1583423700000|2020-03-05 15:55:00|2275.5|2275.5|2271.5|2270.5|2276.5|2275.5|2270.5|2269.5|81109
1583424000000|2020-03-05 16:00:00|2272|2271|2271.5|2271|2277.5|2276.5|2269|2268|110034
1583424300000|2020-03-05 16:05:00|2272|2271.5|2286|2285|2286.5|2285.5|2271.5|2270.5|111524
1583424600000|2020-03-05 16:10:00|2286.5|2285.5|2289.5|2289|2294.5|2293.5|2284.5|2284|87336
1583424900000|2020-03-05 16:15:00|2289|2288.5|2294.5|2293.5|2296.5|2295.5|2286|2285|127310
1583425200000|2020-03-05 16:20:00|2294|2293|2289|2288.5|2296.5|2295.5|2287|2286|125099
1583425500000|2020-03-05 16:25:00|2288.5|2288|2291|2290|2294|2293.5|2288|2287|124008
1583395200000|2020-03-05 08:00:00|2429|2428|2423|2421|2435|2431.5|2422.5|2420|114565
1583395500000|2020-03-05 08:05:00|2422.5|2420.5|2418.5|2417|2422.5|2421.5|2412|2411|63971
1583395800000|2020-03-05 08:10:00|2418|2416|2406|2405|2418|2416.5|2406|2405|37130
1583396100000|2020-03-05 08:15:00|2407|2405.5|2400.5|2399.5|2412|2410|2400|2399|32061
1583396400000|2020-03-05 08:20:00|2400|2399|2401|2400|2401|2400.5|2390|2388.5|46773
1583396700000|2020-03-05 08:25:00|2400.5|2399.5|2394|2393|2402.5|2402|2392|2390.5|35985
1583397000000|2020-03-05 08:30:00|2393.5|2392.5|2385|2384|2394.5|2394|2382|2380.5|55142
1583397300000|2020-03-05 08:35:00|2384.5|2383.5|2396|2395|2397|2396.5|2384|2383|76465
1583397600000|2020-03-05 08:40:00|2396.5|2395.5|2401.5|2400.5|2406|2404.5|2393.5|2392.5|67635
1583397900000|2020-03-05 08:45:00|2402|2400|2397|2396.5|2405.5|2405|2394.5|2394|40214
1583398200000|2020-03-05 08:50:00|2397.5|2397|2412.5|2411|2413|2412|2396.5|2395|64528
1583398500000|2020-03-05 08:55:00|2413|2412.5|2396|2394.5|2413|2412.5|2396|2394.5|35304
1583398800000|2020-03-05 09:00:00|2396.5|2395|2390.5|2389.5|2398|2396.5|2390|2388|56420
1583399100000|2020-03-05 09:05:00|2390|2389|2378|2377|2390.5|2389.5|2376|2375|42863
1583399400000|2020-03-05 09:10:00|2377.5|2376.5|2379.5|2378|2382|2381|2374.5|2373.5|52481
1583399700000|2020-03-05 09:15:00|2379|2378.5|2374|2373|2380.5|2380|2372.5|2372|39898
1583400000000|2020-03-05 09:20:00|2373.5|2372.5|2369.5|2369|2378|2376.5|2368|2367|41567
1583400300000|2020-03-05 09:25:00|2369|2368.5|2371|2370|2373.5|2372.5|2367|2365.5|35171
1583400600000|2020-03-05 09:30:00|2370.5|2369.5|2369|2368|2373|2372|2368.5|2368|46679
1583400900000|2020-03-05 09:35:00|2368.5|2367.5|2370|2369|2375|2374|2366|2365|54414
1583401200000|2020-03-05 09:40:00|2369.5|2368.5|2365|2364|2370|2369|2363.5|2362|41020
1583401500000|2020-03-05 09:45:00|2364.5|2364.5|2371.5|2371|2372|2371.5|2364.5|2364|42811
1583401800000|2020-03-05 09:50:00|2371|2370|2366|2365|2371|2370|2363|2362|38975
1583402100000|2020-03-05 09:55:00|2365.5|2365.5|2355.5|2355|2366.5|2365.5|2355.5|2355|55463
1583402400000|2020-03-05 10:00:00|2355|2354.5|2353.5|2353|2355.5|2355|2348.5|2348|105516
1583402700000|2020-03-05 10:05:00|2353|2352.5|2346.5|2346|2355|2354|2346|2345|52227
1583403000000|2020-03-05 10:10:00|2347|2346.5|2331.5|2330|2347|2346.5|2330.5|2330|137371
1583403300000|2020-03-05 10:15:00|2332|2330.5|2330|2329|2334.5|2333.5|2327.5|2326|96074
1583403600000|2020-03-05 10:20:00|2330.5|2329.5|2325.5|2325|2333.5|2332.5|2325|2324|71332
1583403900000|2020-03-05 10:25:00|2326|2325.5|2323.5|2322.5|2327.5|2327|2321.5|2321|93178
1583404200000|2020-03-05 10:30:00|2324|2323|2328.5|2328|2329.5|2329|2322.5|2321.5|66185
1583404500000|2020-03-05 10:35:00|2329|2327.5|2329|2328|2334|2333|2326.5|2325.5|55496
1583404800000|2020-03-05 10:40:00|2328.5|2327.5|2329.5|2328.5|2330.5|2329.5|2324.5|2324|44143
1583405100000|2020-03-05 10:45:00|2329|2328|2334|2333|2335|2334|2328|2327.5|59193
1583405400000|2020-03-05 10:50:00|2333.5|2333.5|2330.5|2329.5|2338|2337.5|2328|2327|74344
1583405700000|2020-03-05 10:55:00|2330|2329|2325.5|2325|2330.5|2329.5|2325.5|2324.5|35326
1583406000000|2020-03-05 11:00:00|2326|2325.5|2321.5|2321|2328.5|2327.5|2321|2320|78883
1583406300000|2020-03-05 11:05:00|2321|2320.5|2318|2317.5|2325|2323.5|2314|2313|123498
1583406600000|2020-03-05 11:10:00|2317.5|2317|2316|2314.5|2321.5|2321|2313.5|2312.5|85284
1583406900000|2020-03-05 11:15:00|2316.5|2315|2313|2312|2317|2316.5|2311.5|2311|29213
1583407200000|2020-03-05 11:20:00|2312.5|2311.5|2313|2312|2319|2317.5|2311|2310.5|62914
1583407500000|2020-03-05 11:25:00|2313.5|2312.5|2311.5|2311|2315|2314|2310|2308.5|49809
1583407800000|2020-03-05 11:30:00|2312|2311.5|2307.5|2307|2313.5|2312.5|2306|2305|28312
1583408100000|2020-03-05 11:35:00|2308|2306.5|2309|2308.5|2309|2308.5|2303|2302|35485
1583408400000|2020-03-05 11:40:00|2309.5|2309|2312.5|2311.5|2316|2315|2309.5|2308.5|35184
1583408700000|2020-03-05 11:45:00|2312|2311|2313.5|2312|2317|2316.5|2311|2309.5|34350
1583409000000|2020-03-05 11:50:00|2314|2312.5|2312|2311|2315|2314.5|2309.5|2308.5|41210
1583409300000|2020-03-05 11:55:00|2312.5|2311.5|2316|2315|2318.5|2317|2312.5|2311.5|21798
1583409600000|2020-03-05 12:00:00|2316.5|2315.5|2314|2313|2317|2316.5|2313.5|2312.5|17484
1583409900000|2020-03-05 12:05:00|2314.5|2313.5|2313|2312|2316.5|2315.5|2311.5|2310|38629
1583410200000|2020-03-05 12:10:00|2313.5|2313|2310.5|2309.5|2315|2314.5|2309|2308|30543
1583410500000|2020-03-05 12:15:00|2311|2310|2306.5|2305.5|2312|2311|2306|2305.5|24113
1583410800000|2020-03-05 12:20:00|2307|2306|2314.5|2313|2315|2313.5|2305.5|2304.5|35263
1583411100000|2020-03-05 12:25:00|2314|2312.5|2316.5|2315.5|2319.5|2319|2312.5|2311|95767
1583411400000|2020-03-05 12:30:00|2317|2316|2313.5|2312.5|2318.5|2318|2312.5|2312|73769
1583411700000|2020-03-05 12:35:00|2314|2313|2306.5|2305.5|2314.5|2313.5|2305.5|2305|20565
1583412000000|2020-03-05 12:40:00|2306|2305|2307.5|2306.5|2308|2307.5|2303.5|2302.5|28015
1583412300000|2020-03-05 12:45:00|2308|2307|2302|2301|2309|2308.5|2302|2301|25880
1583412600000|2020-03-05 12:50:00|2301.5|2301.5|2304.5|2303.5|2305.5|2305|2296|2295|69941
1583412900000|2020-03-05 12:55:00|2305|2303|2300|2299|2308|2307|2299.5|2298.5|22263
1583413200000|2020-03-05 13:00:00|2300.5|2299.5|2299|2297.5|2303.5|2302.5|2295|2294|31362
1583413500000|2020-03-05 13:05:00|2298.5|2297|2298.5|2297.5|2301.5|2301|2296|2295|24834
1583413800000|2020-03-05 13:10:00|2298|2298|2303|2302|2305.5|2304.5|2297.5|2296|25654
1583414100000|2020-03-05 13:15:00|2302.5|2301.5|2298|2297|2303|2302.5|2297.5|2296.5|27880
1583414400000|2020-03-05 13:20:00|2297.5|2296.5|2289|2288|2298|2296.5|2287.5|2287|60077
1583414700000|2020-03-05 13:25:00|2289.5|2288.5|2289|2288|2292|2291|2288|2287|21380
1583415000000|2020-03-05 13:30:00|2288.5|2287|2289|2288|2289.5|2288.5|2284.5|2284|45186
1583415300000|2020-03-05 13:35:00|2289.5|2288.5|2288|2286.5|2295|2293.5|2286.5|2286|32009
1583415600000|2020-03-05 13:40:00|2288.5|2287|2289|2288.5|2291.5|2290.5|2286|2285|50326
1583415900000|2020-03-05 13:45:00|2289.5|2289|2289.5|2288.5|2296|2294.5|2289|2288|75082
1583416200000|2020-03-05 13:50:00|2289|2288|2288.5|2287.5|2290.5|2290|2286|2285|48365
1583416500000|2020-03-05 13:55:00|2288|2287|2280.5|2280|2288.5|2287.5|2280.5|2280|52219
1583416800000|2020-03-05 14:00:00|2280|2279.5|2279|2278.5|2283.5|2283|2279|2278|44218
1583417100000|2020-03-05 14:05:00|2278.5|2278|2272.5|2271.5|2279|2278|2272|2271|56596
1583417400000|2020-03-05 14:10:00|2273|2272.5|2276.5|2275.5|2279|2278|2272.5|2271.5|40748
1583417700000|2020-03-05 14:15:00|2277|2276|2272|2271|2277|2276.5|2271|2270.5|38034
1583418000000|2020-03-05 14:20:00|2272.5|2271.5|2280.5|2279.5|2281|2280|2272.5|2271|39776
1583418300000|2020-03-05 14:25:00|2281|2280|2282.5|2281|2286.5|2285.5|2279|2278.5|48597
1583418600000|2020-03-05 14:30:00|2283|2281.5|2287|2286|2287.5|2287|2277.5|2275.5|86211
1583418900000|2020-03-05 14:35:00|2286.5|2286.5|2282|2281|2290.5|2290|2282|2280.5|87213
1583419200000|2020-03-05 14:40:00|2282.5|2281.5|2284|2283|2285|2284.5|2276.5|2275.5|130883
1583419500000|2020-03-05 14:45:00|2284.5|2282.5|2277|2275.5|2284.5|2283|2276|2275|65858
1583419800000|2020-03-05 14:50:00|2277.5|2276|2274.5|2273.5|2280|2279.5|2271.5|2271|85038
1583420100000|2020-03-05 14:55:00|2274|2273|2269.5|2268|2274.5|2273|2265|2262.5|75305
1583420400000|2020-03-05 15:00:00|2269|2267|2269|2268|2272.5|2271.5|2267|2266|54446
1583420700000|2020-03-05 15:05:00|2268.5|2267.5|2270.5|2270|2272|2271.5|2267.5|2266.5|34273
1583421000000|2020-03-05 15:10:00|2270|2269.5|2280|2279|2280.5|2279.5|2270|2269|44460
1583421300000|2020-03-05 15:15:00|2279.5|2278.5|2285.5|2284.5|2286|2285|2272|2271.5|90995
1583421600000|2020-03-05 15:20:00|2285|2284|2284|2282.5|2290.5|2290|2282.5|2281.5|61562
1583421900000|2020-03-05 15:25:00|2283.5|2282|2282|2281|2287.5|2286.5|2280.5|2280|49321
1583422200000|2020-03-05 15:30:00|2282.5|2281.5|2277.5|2276|2286|2285|2276|2274.5|60296
1583422500000|2020-03-05 15:35:00|2277|2276.5|2271.5|2270.5|2277.5|2276.5|2270.5|2269.5|55598
1583422800000|2020-03-05 15:40:00|2272|2271|2272.5|2271.5|2281|2280|2271.5|2270.5|44112
1583423100000|2020-03-05 15:45:00|2272|2271|2274.5|2273|2278|2277|2271.5|2270.5|57333
1583423400000|2020-03-05 15:50:00|2274|2272.5|2276|2275|2276.5|2276|2270.5|2269.5|52982
1583423700000|2020-03-05 15:55:00|2275.5|2275.5|2271.5|2270.5|2276.5|2275.5|2270.5|2269.5|81109
1583424000000|2020-03-05 16:00:00|2272|2271|2271.5|2271|2277.5|2276.5|2269|2268|110034
1583424300000|2020-03-05 16:05:00|2272|2271.5|2286|2285|2286.5|2285.5|2271.5|2270.5|111524
1583424600000|2020-03-05 16:10:00|2286.5|2285.5|2289.5|2289|2294.5|2293.5|2284.5|2284|87336
1583424900000|2020-03-05 16:15:00|2289|2288.5|2294.5|2293.5|2296.5|2295.5|2286|2285|127310
1583425200000|2020-03-05 16:20:00|2294|2293|2289|2288.5|2296.5|2295.5|2287|2286|125099
1583425500000|2020-03-05 16:25:00|2288.5|2288|2291|2290|2294|2293.5|2288|2287|124008
1583481600000|2020-03-06 08:00:00|2218.5|2215.5|2221.5|2219.5|2228|2226|2209.5|2208|165522
1583481900000|2020-03-06 08:05:00|2221|2219|2238.5|2238|2244.5|2243|2218|2216|92903
1583482200000|2020-03-06 08:10:00|2239|2237|2246|2244.5|2246.5|2244.5|2224.5|2223|88697
1583482500000|2020-03-06 08:15:00|2245.5|2244|2233|2232|2245.5|2244.5|2232|2230.5|48540
1583482800000|2020-03-06 08:20:00|2233.5|2233|2228|2227|2240.5|2239.5|2223.5|2222.5|85635
1583483100000|2020-03-06 08:25:00|2227.5|2226.5|2215|2214|2228.5|2228|2215|2214|50448
1583483400000|2020-03-06 08:30:00|2214.5|2213.5|2196.5|2195|2217.5|2216.5|2193.5|2193|148928
1583483700000|2020-03-06 08:35:00|2197|2195.5|2190.5|2189.5|2198|2197|2187.5|2187|69955
1583484000000|2020-03-06 08:40:00|2191|2190|2203.5|2202|2207|2206.5|2190.5|2189.5|123427
1583484300000|2020-03-06 08:45:00|2204|2202.5|2204|2203|2213.5|2211.5|2201.5|2201|109337
1583484600000|2020-03-06 08:50:00|2203.5|2202.5|2209.5|2208|2211|2209.5|2197.5|2196.5|64805
1583484900000|2020-03-06 08:55:00|2209|2208.5|2217.5|2217|2222|2221|2205.5|2204.5|94295
1583485200000|2020-03-06 09:00:00|2218|2216.5|2225.5|2225|2229.5|2229|2215.5|2214.5|81591
1583485500000|2020-03-06 09:05:00|2226|2226|2217|2215.5|2228.5|2227.5|2215|2214|37854
1583485800000|2020-03-06 09:10:00|2217.5|2216|2215|2214|2217.5|2216.5|2207|2206|33912
1583486100000|2020-03-06 09:15:00|2214.5|2213.5|2215|2213.5|2215|2214|2204|2203|36737
1583486400000|2020-03-06 09:20:00|2215.5|2214|2208|2207|2217.5|2216|2206|2205|47114
1583486700000|2020-03-06 09:25:00|2208.5|2206.5|2209|2208|2209.5|2209|2204.5|2203|24377
1583487000000|2020-03-06 09:30:00|2209.5|2208.5|2196|2194.5|2211|2210.5|2194.5|2194|78400
1583487300000|2020-03-06 09:35:00|2196.5|2195|2192|2191|2197|2196|2188.5|2187.5|48673
1583487600000|2020-03-06 09:40:00|2191.5|2190.5|2184.5|2183|2195|2194.5|2183.5|2182.5|52564
1583487900000|2020-03-06 09:45:00|2185|2183.5|2186|2184.5|2187|2186|2181|2180|45862
1583488200000|2020-03-06 09:50:00|2186.5|2185|2188|2186.5|2196|2195.5|2186|2184.5|41129
1583488500000|2020-03-06 09:55:00|2187.5|2186|2182|2180.5|2190.5|2190|2181|2180|45081
1583488800000|2020-03-06 10:00:00|2181.5|2181|2186|2184.5|2190|2188.5|2180.5|2180|47394
1583489100000|2020-03-06 10:05:00|2186.5|2185|2174.5|2174|2187|2186.5|2174.5|2174|66359
1583489400000|2020-03-06 10:10:00|2174|2173.5|2178.5|2177.5|2183.5|2182.5|2172|2171|122334
1583489700000|2020-03-06 10:15:00|2178|2178|2177.5|2176.5|2181.5|2180|2173.5|2173|52862
1583490000000|2020-03-06 10:20:00|2177|2176|2173|2172|2177.5|2176.5|2171|2170|47324
1583490300000|2020-03-06 10:25:00|2173.5|2173|2171|2170|2175|2174.5|2167.5|2166.5|38466
1583490600000|2020-03-06 10:30:00|2171.5|2170.5|2171|2170|2177|2176.5|2169|2168|78724
1583490900000|2020-03-06 10:35:00|2171.5|2170.5|2159|2158|2173.5|2172.5|2156|2155|85006
1583491200000|2020-03-06 10:40:00|2158.5|2158.5|2160.5|2159.5|2162.5|2162|2155.5|2154|50949
1583491500000|2020-03-06 10:45:00|2160|2159|2166.5|2165.5|2172.5|2171.5|2159|2158.5|45224
1583491800000|2020-03-06 10:50:00|2167|2166|2165.5|2165|2168|2166.5|2163|2162|91663
1583492100000|2020-03-06 10:55:00|2165|2164.5|2163|2162.5|2165|2164.5|2158.5|2158|151308
1583492400000|2020-03-06 11:00:00|2163.5|2163|2172|2171.5|2172.5|2171.5|2161|2160|66645
1583492700000|2020-03-06 11:05:00|2172.5|2172|2157.5|2156.5|2174.5|2173|2156|2155|104899
1583493000000|2020-03-06 11:10:00|2157|2156|2152|2151|2162.5|2161.5|2151|2150.5|45792
1583493300000|2020-03-06 11:15:00|2152.5|2151.5|2153.5|2153|2158.5|2157.5|2151.5|2150.5|55662
1583493600000|2020-03-06 11:20:00|2153|2152.5|2152.5|2151.5|2158|2157|2151.5|2150|25529
1583493900000|2020-03-06 11:25:00|2153|2152|2151.5|2151|2156|2155|2147.5|2147|37200
1583494200000|2020-03-06 11:30:00|2152|2150.5|2152|2151.5|2156.5|2156|2150|2149|34004
1583494500000|2020-03-06 11:35:00|2152.5|2152|2148.5|2148|2157|2156|2146|2145|45967
1583494800000|2020-03-06 11:40:00|2149.5|2149|2149.5|2148.5|2156.5|2156|2148.5|2147.5|39164
1583495100000|2020-03-06 11:45:00|2149|2148|2151.5|2150.5|2157|2156.5|2145.5|2145|60815
1583495400000|2020-03-06 11:50:00|2152|2151|2154|2153.5|2155.5|2155|2150|2149.5|45225
1583495700000|2020-03-06 11:55:00|2154.5|2154|2148.5|2147.5|2156|2155|2148|2147.5|38094
1583496000000|2020-03-06 12:00:00|2149|2148|2153|2152.5|2155|2154.5|2148.5|2148|48340
1583496300000|2020-03-06 12:05:00|2152.5|2152|2153|2152.5|2156.5|2155.5|2150|2149.5|22839
1583496600000|2020-03-06 12:10:00|2153.5|2153|2153.5|2153|2155.5|2154.5|2150|2149.5|26389
1583496900000|2020-03-06 12:15:00|2153|2152.5|2158|2157.5|2160|2159|2150.5|2150|44752
1583497200000|2020-03-06 12:20:00|2157.5|2157|2156|2155.5|2160|2159|2155.5|2154.5|20703
1583497500000|2020-03-06 12:25:00|2155.5|2155|2149.5|2148.5|2155.5|2155|2148.5|2147.5|25565
1583497800000|2020-03-06 12:30:00|2149|2148|2151.5|2150.5|2153.5|2152.5|2148.5|2148|25041
1583498100000|2020-03-06 12:35:00|2152|2151|2156.5|2155.5|2157.5|2157|2151|2150.5|22912
1583498400000|2020-03-06 12:40:00|2156|2155|2153.5|2152|2156|2155|2149|2148|31938
1583498700000|2020-03-06 12:45:00|2153|2152.5|2152.5|2152|2155|2154.5|2149.5|2148.5|35315
1583499000000|2020-03-06 12:50:00|2153|2152.5|2151|2150|2155.5|2154.5|2146|2145|49177
1583499300000|2020-03-06 12:55:00|2150.5|2150.5|2153.5|2152|2157|2156|2149.5|2148.5|37280
1583499600000|2020-03-06 13:00:00|2153|2152.5|2159|2158.5|2159.5|2159|2152.5|2151|29307
1583499900000|2020-03-06 13:05:00|2158.5|2158|2158|2157|2163|2162.5|2157|2156.5|27897
1583500200000|2020-03-06 13:10:00|2158.5|2157.5|2153.5|2152.5|2159|2158.5|2152|2151|30504
1583500500000|2020-03-06 13:15:00|2154|2152|2159.5|2159|2162.5|2162|2153|2152|41915
1583500800000|2020-03-06 13:20:00|2160|2158.5|2163.5|2162|2164|2163.5|2159.5|2158|53006
1583501100000|2020-03-06 13:25:00|2164|2162.5|2159|2157.5|2164.5|2163.5|2155.5|2155|34287
1583501400000|2020-03-06 13:30:00|2159.5|2158.5|2161|2159.5|2165.5|2164.5|2158|2156.5|70446
1583501700000|2020-03-06 13:35:00|2160.5|2160|2162|2160.5|2164|2163|2154.5|2154|37876
1583502000000|2020-03-06 13:40:00|2162.5|2161|2155|2154|2163.5|2162.5|2155|2154|11720
1583502300000|2020-03-06 13:45:00|2155.5|2154.5|2159|2157.5|2163|2162|2155|2154|31849
1583502600000|2020-03-06 13:50:00|2158.5|2158|2157|2156|2160|2159|2149|2148|37033
1583502900000|2020-03-06 13:55:00|2157.5|2156.5|2154.5|2153.5|2158|2157.5|2150.5|2149|35119
1583503200000|2020-03-06 14:00:00|2154|2153|2148|2147|2154|2153|2147.5|2147|25243
1583503500000|2020-03-06 14:05:00|2147.5|2146.5|2142.5|2141.5|2149|2147.5|2139.5|2139|66063
1583503800000|2020-03-06 14:10:00|2143|2142|2139|2138|2146|2145|2139|2137.5|35225
1583504100000|2020-03-06 14:15:00|2138.5|2137.5|2140.5|2139.5|2143.5|2142.5|2135|2134.5|54226
1583504400000|2020-03-06 14:20:00|2141|2140|2142|2141|2143|2142|2137|2136|37021
1583504700000|2020-03-06 14:25:00|2141.5|2140.5|2147|2146|2147|2146|2138.5|2138|11923
1583505000000|2020-03-06 14:30:00|2146.5|2145.5|2143.5|2142.5|2151.5|2150.5|2140.5|2140|47183
1583505300000|2020-03-06 14:35:00|2144|2142|2156.5|2155|2160|2159|2144|2141.5|68046
1583505600000|2020-03-06 14:40:00|2157|2155.5|2158.5|2158|2161|2159.5|2147.5|2146.5|109779
1583505900000|2020-03-06 14:45:00|2158|2157.5|2151.5|2150.5|2160|2158.5|2149|2148|72647
1583506200000|2020-03-06 14:50:00|2151|2150|2148.5|2147|2153|2152|2141.5|2141|68437
1583506500000|2020-03-06 14:55:00|2148|2146.5|2145.5|2144.5|2155|2153.5|2144.5|2143|98994
1583506800000|2020-03-06 15:00:00|2146|2145|2158.5|2157.5|2161|2159.5|2146|2144.5|82777
1583507100000|2020-03-06 15:05:00|2159|2158|2154.5|2153.5|2162.5|2161.5|2151|2150|85695
1583507400000|2020-03-06 15:10:00|2154|2153|2155.5|2155|2163.5|2162|2149.5|2148.5|63161
1583507700000|2020-03-06 15:15:00|2155|2154.5|2159|2158|2166|2165|2154.5|2153.5|59475
1583508000000|2020-03-06 15:20:00|2159.5|2158.5|2163.5|2162.5|2166.5|2165.5|2158|2157.5|84964
1583508300000|2020-03-06 15:25:00|2163|2162|2172.5|2172|2177.5|2176.5|2160.5|2159.5|139844
1583508600000|2020-03-06 15:30:00|2173|2171.5|2166.5|2165.5|2176.5|2175|2165|2164|129003
1583508900000|2020-03-06 15:35:00|2166|2165|2167|2166|2171|2170|2161|2160.5|102306
1583509200000|2020-03-06 15:40:00|2166.5|2165.5|2168|2167|2175|2174.5|2162.5|2161.5|104649
1583509500000|2020-03-06 15:45:00|2168.5|2167.5|2170.5|2169.5|2171|2170|2162.5|2162|137251
1583509800000|2020-03-06 15:50:00|2171|2170|2166.5|2165.5|2173.5|2171.5|2164|2163.5|89285
1583510100000|2020-03-06 15:55:00|2167|2166|2159.5|2157.5|2168|2167|2151|2150.5|85736
1583510400000|2020-03-06 16:00:00|2159|2158|2149.5|2148.5|2159.5|2158.5|2147.5|2147|81120
1583510700000|2020-03-06 16:05:00|2149|2148|2144.5|2143.5|2155.5|2155|2143.5|2142|84034
1583511000000|2020-03-06 16:10:00|2144|2143|2137.5|2136|2149.5|2148.5|2135|2134|61264
1583511300000|2020-03-06 16:15:00|2138|2136.5|2147|2146|2153.5|2152.5|2134.5|2134|110047
1583511600000|2020-03-06 16:20:00|2146.5|2145.5|2147.5|2146.5|2152|2150.5|2142.5|2141.5|105831
1583511900000|2020-03-06 16:25:00|2147|2146|2157.5|2155.5|2157.5|2155.5|2145|2144.5|112516
1583740800000|2020-03-09 08:00:00|4100||4100||4100||4100||0
1583742300000|2020-03-09 08:25:00|1858.4|1851.8|1845|1843.2|1860.4|1858.4|1840.2|1840|266601
1583742600000|2020-03-09 08:30:00|1844.8|1843|1842.4|1841.6|1852.4|1851.6|1837.2|1835|385071
1583742900000|2020-03-09 08:35:00|1842.2|1841.4|1838.2|1837.8|1847|1845.8|1837|1835|348625
1583743200000|2020-03-09 08:40:00|1838|1837.4|1842.6|1842|1843.2|1842.6|1833|1831.4|328783
1583743500000|2020-03-09 08:45:00|1842.4|1842.2|1844.6|1844|1845|1844.2|1830.8|1829.8|430681
1583743800000|2020-03-09 08:50:00|1844.8|1844.2|1852.8|1852.6|1853.2|1852.8|1841|1840.2|431308
1583744100000|2020-03-09 08:55:00|1853.2|1852.8|1848.2|1847.8|1863.4|1863.2|1844.2|1843.4|467192
1583744400000|2020-03-09 09:00:00|1848.6|1847.6|1857.8|1856.8|1858.8|1857.4|1848|1847.2|263657
1583744700000|2020-03-09 09:05:00|1857.6|1857|1868.6|1867.6|1868.6|1867.6|1849.4|1848.8|275777
1583745000000|2020-03-09 09:10:00|1869|1867.8|1897.6|1896.8|1901|1900.2|1862.2|1860.8|310301
1583745300000|2020-03-09 09:15:00|1897.8|1897.2|1920|1919.2|1922.2|1921.4|1897.8|1896.8|295532
1583745600000|2020-03-09 09:20:00|1919.8|1919|1908|1906.8|1926.6|1925.4|1906.2|1905|214476
1583745900000|2020-03-09 09:25:00|1907.8|1906.2|1912.8|1911|1921.8|1920.6|1905|1904|168629
1583746200000|2020-03-09 09:30:00|1912|1911.2|1894.4|1893.8|1914.2|1913.4|1893|1892.4|170230
1583746500000|2020-03-09 09:35:00|1894.6|1894|1904|1903.4|1905.8|1905.2|1891.4|1890.6|209744
1583746800000|2020-03-09 09:40:00|1903.8|1903.2|1912.8|1911.6|1913.8|1912.8|1895.4|1895|230399
1583747100000|2020-03-09 09:45:00|1913.4|1911.8|1917.6|1916.6|1919.6|1919|1903.6|1902.2|148373
1583747400000|2020-03-09 09:50:00|1917.8|1916.8|1919.8|1919|1924.2|1923.6|1909.2|1907.8|222582
1583747700000|2020-03-09 09:55:00|1919.4|1918.8|1915|1914.2|1925|1923.6|1912.6|1912.2|130089
1583748000000|2020-03-09 10:00:00|1914.6|1914|1907|1906.2|1919|1918.8|1903.8|1903|160553
1583748300000|2020-03-09 10:05:00|1907.2|1906|1899.4|1899|1908.8|1907.6|1899.2|1899|118558
1583748600000|2020-03-09 10:10:00|1899.2|1898.8|1881.6|1880.6|1905|1904.4|1881.2|1880.2|163774
1583748900000|2020-03-09 10:15:00|1881.8|1880.4|1873.2|1872.2|1884|1883.2|1873.2|1872|103723
1583749200000|2020-03-09 10:20:00|1873|1872|1880|1879.4|1881.6|1881|1870.2|1869.4|100886
1583749500000|2020-03-09 10:25:00|1879.6|1879.2|1893.8|1893|1895.4|1894.8|1877.4|1876.2|118433
1583749800000|2020-03-09 10:30:00|1893.4|1892.6|1884|1883.4|1893.8|1893.4|1879.2|1878|103768
1583750100000|2020-03-09 10:35:00|1883.6|1883.2|1875.4|1874.6|1886|1885.8|1869.8|1869|153868
1583750400000|2020-03-09 10:40:00|1875.6|1874.4|1872.6|1871.8|1875.6|1875|1864.4|1863.4|109033
1583750700000|2020-03-09 10:45:00|1872.8|1871.6|1863.8|1863|1873|1872.6|1862|1861|85615
1583751000000|2020-03-09 10:50:00|1863.6|1862.8|1866.2|1865.2|1867.2|1865.8|1860|1859.4|131501
1583751300000|2020-03-09 10:55:00|1866|1865.4|1881.4|1880.6|1882.4|1881.8|1863|1862.2|151934
1583751600000|2020-03-09 11:00:00|1881|1880.4|1880.6|1880|1884.2|1883.8|1867.8|1866.8|97608
1583751900000|2020-03-09 11:05:00|1880.4|1879.8|1874.2|1873|1884.4|1883.4|1871.8|1871|94727
1583752200000|2020-03-09 11:10:00|1874|1872.8|1867.6|1867|1876.4|1875.6|1866.8|1866.2|96644
1583752500000|2020-03-09 11:15:00|1867.8|1866.8|1872.4|1871|1873.8|1873.2|1860.6|1859.2|152449
1583752800000|2020-03-09 11:20:00|1871.8|1870.8|1860.8|1860|1872.4|1871.2|1859.6|1859|112595
1583753100000|2020-03-09 11:25:00|1861|1859.8|1863.4|1862.4|1870.2|1869.4|1858.6|1858.4|91594
1583753400000|2020-03-09 11:30:00|1863.6|1862.8|1852.8|1852.4|1866.4|1865.4|1851.8|1851|117585
1583753700000|2020-03-09 11:35:00|1853|1852.6|1850.6|1850|1855.8|1855.6|1850.4|1850|167003
1583754000000|2020-03-09 11:40:00|1850.4|1850.4|1848|1847|1863|1862.8|1845.8|1844.8|231000
1583754300000|2020-03-09 11:45:00|1847.8|1846.8|1845.8|1844.6|1850.4|1849.6|1843.8|1843.2|162381
1583754600000|2020-03-09 11:50:00|1845.6|1844.4|1840.2|1839.4|1850.4|1849.2|1839|1838.2|94323
1583754900000|2020-03-09 11:55:00|1840|1839.6|1834|1833.6|1840.8|1839.8|1830.8|1830|167586
1583755200000|2020-03-09 12:00:00|1834.2|1833.8|1832.8|1832|1836|1835.4|1831|1830.4|187421
1583755500000|2020-03-09 12:05:00|1832.6|1832.4|1832.2|1832|1833.6|1832.8|1815.8|1815.6|259552
1583755800000|2020-03-09 12:10:00|1832.8|1832.2|1836.8|1835.8|1839.8|1839.6|1831.4|1830|130795
1583756100000|2020-03-09 12:15:00|1836.4|1836|1836.2|1835.6|1839|1838.2|1831.4|1830.6|98195
1583756400000|2020-03-09 12:20:00|1836.4|1836|1833.8|1833.2|1840.8|1840.4|1831.6|1830.2|110762
1583756700000|2020-03-09 12:25:00|1834|1833.4|1836.4|1835.6|1836.8|1836.4|1827.6|1827|86585
1583757000000|2020-03-09 12:30:00|1836|1836.2|1821.8|1821.4|1836.4|1836.2|1820.8|1820.4|100750
1583757300000|2020-03-09 12:35:00|1821.6|1821|1818|1817.6|1824|1823.6|1813.8|1813.4|86084
1583757600000|2020-03-09 12:40:00|1817.8|1817.8|1812|1811.4|1818|1817.8|1811.4|1811.2|82651
1583757900000|2020-03-09 12:45:00|1812.6|1811.2|1813.2|1812.8|1816|1815.4|1808.4|1808|131944
1583758200000|2020-03-09 12:50:00|1813.4|1813|1817.6|1816.6|1822.2|1821.6|1813.4|1812.8|166792
1583758500000|2020-03-09 12:55:00|1817.8|1816.8|1803.8|1803.2|1818.8|1818.4|1803.8|1803.2|211974
1583758800000|2020-03-09 13:00:00|1804.4|1803.4|1801|1800.2|1810|1809.8|1797.4|1796.4|323233
1583759100000|2020-03-09 13:05:00|1800.6|1800|1803.8|1802.8|1807|1806.4|1798.6|1798|71810
1583759400000|2020-03-09 13:10:00|1803.6|1803.2|1800.4|1799.4|1807.4|1806.8|1799.6|1799.2|87479
1583759700000|2020-03-09 13:15:00|1800.2|1799.6|1801.8|1800.8|1808.4|1808|1798.8|1798.2|96840
1583760000000|2020-03-09 13:20:00|1802|1801|1805.6|1804.6|1806.6|1805.8|1798.6|1798|146874
1583760300000|2020-03-09 13:25:00|1805.2|1804.4|1796.4|1795.2|1807.8|1806.8|1793.8|1793|218631
1583760600000|2020-03-09 13:30:00|1796|1795|1797.2|1796.4|1805.8|1805.2|1791|1790.2|115016
1583760900000|2020-03-09 13:35:00|1796.6|1796|1790.8|1789.6|1799.6|1799|1786.2|1785.4|150235
1583761200000|2020-03-09 13:40:00|1790.2|1789.2|1793.2|1792.8|1798.4|1797.2|1787|1786.2|167813
1583761500000|2020-03-09 13:45:00|1793.6|1791.8|1801.4|1800|1811.6|1811|1790.4|1790.2|207097
1583761800000|2020-03-09 13:50:00|1801.6|1800.2|1838.8|1836.2|1843|1842.8|1800.2|1799.6|267402
1583762100000|2020-03-09 13:55:00|1838.6|1836|1847.6|1844|1858.4|1856.4|1835.2|1833|256936
1583762400000|2020-03-09 14:00:00|1847.8|1844.2|1840.6|1838.6|1854.2|1852.4|1839.8|1837.2|459538
1583762700000|2020-03-09 14:05:00|1841|1838.8|1854.8|1853|1856.2|1854.4|1841|1838.8|103170
1583763000000|2020-03-09 14:10:00|1855|1852.8|1845.2|1842.8|1859|1856.4|1839.6|1837.8|137366
1583763300000|2020-03-09 14:15:00|1845.4|1843|1854.6|1852.8|1858.6|1856.8|1845.2|1843|133417
1583763600000|2020-03-09 14:20:00|1854.4|1854|1838.6|1836.4|1856|1854.8|1837|1835|137288
1583763900000|2020-03-09 14:25:00|1838.4|1836.6|1838.4|1836.4|1850.2|1849|1832.8|1831.6|103142
1583764200000|2020-03-09 14:30:00|1838.2|1836.6|1823.6|1821.4|1838.4|1836.8|1816.8|1814.4|113135
1583764500000|2020-03-09 14:35:00|1823.8|1821.6|1809.2|1808.4|1823.8|1822.8|1807.6|1805.8|104636
1583764800000|2020-03-09 14:40:00|1809.4|1809|1802.6|1800.2|1812.6|1811.6|1800.8|1800|236547
1583765100000|2020-03-09 14:45:00|1801|1800.4|1793|1791.4|1803|1802.2|1792.8|1791.4|155571
1583765400000|2020-03-09 14:50:00|1792.2|1791.6|1799.2|1798|1800.8|1799.4|1791.4|1790.2|774779
1583765700000|2020-03-09 14:55:00|1799|1797.6|1808|1806.2|1812|1811|1797.2|1796|123650
1583766000000|2020-03-09 15:00:00|1806.8|1806|1807.4|1806.8|1813|1812.4|1802|1800.2|121076
1583766300000|2020-03-09 15:05:00|1807.8|1806.6|1811.4|1809.6|1818.6|1817.2|1807.2|1805.8|162599
1583766600000|2020-03-09 15:10:00|1811.2|1809.4|1805.4|1804.4|1820.4|1819|1804.2|1802.8|122283
1583766900000|2020-03-09 15:15:00|1805.2|1803.8|1805|1803.8|1810.8|1810.6|1801|1800.4|167796
1583767200000|2020-03-09 15:20:00|1804.8|1803.6|1803.6|1802.6|1809|1808.4|1801.4|1800.4|126072
1583767500000|2020-03-09 15:25:00|1804|1802.8|1804.8|1803.6|1807.8|1806.6|1800.6|1800|141318
1583767800000|2020-03-09 15:30:00|1804.6|1803.8|1806.4|1805.4|1807.6|1806.6|1796.6|1795.4|222552
1583768100000|2020-03-09 15:35:00|1806.2|1805.2|1806.6|1805.4|1808.4|1807.4|1798.4|1797|296152
1583768400000|2020-03-09 15:40:00|1806.8|1805.6|1812.4|1811.2|1815.2|1814.6|1803|1801.8|253523
1583768700000|2020-03-09 15:45:00|1812.6|1811.8|1822.6|1822|1823.4|1823|1811.8|1811.2|208190
1583769000000|2020-03-09 15:50:00|1822.4|1821.4|1813|1812|1823|1822.6|1806.2|1805.6|259853
1583769300000|2020-03-09 15:55:00|1812.8|1811.4|1809|1808.2|1818|1817.4|1808.2|1807.2|325276
1583769600000|2020-03-09 16:00:00|1808.8|1808.4|1811.2|1810.8|1813.8|1813.2|1807.8|1807.6|303296
1583769900000|2020-03-09 16:05:00|1811|1810.6|1811|1810.6|1816.2|1815.6|1810.4|1810|357396
1583770200000|2020-03-09 16:10:00|1810.8|1810.4|1804.6|1804|1813|1812.2|1802.6|1802|406014
1583770500000|2020-03-09 16:15:00|1804.4|1804.2|1795|1794.4|1809|1808.8|1792.2|1792|511700
1583770800000|2020-03-09 16:20:00|1794.8|1794.2|1789.8|1789.2|1797.4|1797|1788.2|1787.8|419475
1583771100000|2020-03-09 16:25:00|1789.6|1789|1790|1789|1790.8|1790.2|1783.6|1783.4|536834
1583827200000|2020-03-10 08:00:00|4100|1812.4|1783.8|1783|4100|1815.2|1783.6|1782|415066
1583827500000|2020-03-10 08:05:00|1784|1783.2|1783.2|1782.2|1792.6|1790.8|1779.2|1778.4|209245
1583827800000|2020-03-10 08:10:00|1783.8|1782|1772.8|1771.8|1784.4|1783.4|1768.2|1767.4|215862
1583828100000|2020-03-10 08:15:00|1772.4|1771.6|1780.2|1779.4|1780.6|1780|1768.2|1767.2|159037
1583828400000|2020-03-10 08:20:00|1780.4|1779.6|1801.8|1800.8|1804.6|1802.6|1774.8|1774|224383
1583828700000|2020-03-10 08:25:00|1802|1801|1801.8|1800.8|1805.6|1804.6|1794.2|1793.6|175356
1583829000000|2020-03-10 08:30:00|1801.6|1800.6|1821|1820|1825.2|1824.6|1801.2|1800.4|175816
1583829300000|2020-03-10 08:35:00|1820.8|1820.2|1831|1830.2|1832.6|1831.6|1819.2|1818.2|158470
1583829600000|2020-03-10 08:40:00|1830.8|1830|1847.8|1847|1847.8|1847|1828.8|1828|226434
1583829900000|2020-03-10 08:45:00|1848.4|1847.2|1851.8|1850.8|1861.6|1860.8|1848|1846.6|235887
1583830200000|2020-03-10 08:50:00|1852|1851|1849.4|1848.2|1852|1851.4|1839.6|1838.6|167843
1583830500000|2020-03-10 08:55:00|1849.6|1848.8|1853.8|1852.4|1858.4|1857.8|1847.4|1846.4|245867
1583830800000|2020-03-10 09:00:00|1854|1851.6|1851.2|1850.4|1857|1856.4|1848|1847.2|128424
1583831100000|2020-03-10 09:05:00|1851.6|1850.8|1843|1842.4|1851.8|1851.4|1839.6|1839|158780
1583831400000|2020-03-10 09:10:00|1843.2|1842.6|1835.4|1835|1845.4|1844.4|1828.2|1827.6|284710
1583831700000|2020-03-10 09:15:00|1835.6|1835.4|1862.4|1861.8|1863.6|1863|1834.4|1834|218461
1583832000000|2020-03-10 09:20:00|1862.6|1862|1856.6|1855.8|1863.4|1862.6|1850.4|1849.6|123244
1583832300000|2020-03-10 09:25:00|1856.4|1855.6|1871.4|1870.6|1871.8|1871|1856|1855.4|129598
1583832600000|2020-03-10 09:30:00|1871.6|1870.8|1888.8|1888|1889|1888.8|1869.6|1869.2|179410
1583832900000|2020-03-10 09:35:00|1888.6|1887.6|1890.6|1889.6|1897.8|1897|1884.8|1884|157848
1583833200000|2020-03-10 09:40:00|1890.2|1889.8|1891.4|1890.4|1897|1896.4|1887.2|1886|137809
1583833500000|2020-03-10 09:45:00|1891.2|1890.2|1891.4|1890.6|1899|1898|1886.8|1885.4|94705
1583833800000|2020-03-10 09:50:00|1891.6|1891.4|1899.2|1898.4|1901.6|1900.8|1889|1887.4|117961
1583834100000|2020-03-10 09:55:00|1898.8|1898|1909|1908.4|1910.4|1910.2|1896.4|1895.4|75758
1583834400000|2020-03-10 10:00:00|1908.8|1908|1911.6|1910.4|1912.6|1911.2|1902.8|1902.2|91962
1583834700000|2020-03-10 10:05:00|1912|1911|1915.4|1914.8|1917.4|1916.8|1902.4|1901|111914
1583835000000|2020-03-10 10:10:00|1915.6|1915|1929.8|1929.2|1930.8|1930|1915.6|1915|152144
1583835300000|2020-03-10 10:15:00|1930|1929|1925|1924.4|1931|1929.6|1922.8|1921.8|105637
1583835600000|2020-03-10 10:20:00|1924.8|1924.2|1915|1914.4|1926.4|1925.4|1914|1913.2|169720
1583835900000|2020-03-10 10:25:00|1914.8|1914.2|1922|1921.4|1928|1926.8|1914.8|1914|145430
1583836200000|2020-03-10 10:30:00|1921.8|1921.2|1925.6|1924.6|1927.8|1927|1918.2|1917.4|110886
1583836500000|2020-03-10 10:35:00|1925.8|1924.8|1921.2|1920.2|1926.2|1925.4|1915.6|1915.2|142543
1583836800000|2020-03-10 10:40:00|1921|1920.6|1921|1920.4|1925.6|1925.4|1918.6|1918|209880
1583837100000|2020-03-10 10:45:00|1921.2|1920.6|1919.6|1919|1923|1922.6|1914.4|1913.8|311836
1583837400000|2020-03-10 10:50:00|1919.4|1918.8|1904.8|1904.4|1921.8|1920.6|1904.4|1903.8|193263
1583837700000|2020-03-10 10:55:00|1904.6|1904.2|1901.2|1900.4|1912.4|1911.8|1900.4|1900|109937
1583838000000|2020-03-10 11:00:00|1900.8|1900.2|1902.4|1901.8|1905|1904.4|1898|1897.6|128144
1583838300000|2020-03-10 11:05:00|1902.2|1901.6|1898.6|1897.8|1903.2|1902.6|1890|1889|164382
1583838600000|2020-03-10 11:10:00|1899|1898.2|1898.2|1897.6|1904.4|1904|1896.6|1896|97801
1583838900000|2020-03-10 11:15:00|1898.4|1897.8|1902.6|1902|1906.4|1906.2|1898.4|1897.8|100377
1583839200000|2020-03-10 11:20:00|1902.4|1901.8|1899.4|1898.8|1902.8|1902.6|1897.4|1896|134609
1583839500000|2020-03-10 11:25:00|1899.2|1898.6|1896.4|1895.8|1899.4|1898.8|1891.6|1891|72621
1583839800000|2020-03-10 11:30:00|1896.8|1896|1895.6|1895|1901.4|1901.2|1891.6|1891.4|146478
1583840100000|2020-03-10 11:35:00|1895.8|1895.2|1895.6|1895|1898.8|1898.4|1891.4|1890.4|112765
1583840400000|2020-03-10 11:40:00|1896|1895.2|1899.2|1898.6|1899.8|1899.4|1891.8|1891|127921
1583840700000|2020-03-10 11:45:00|1899.4|1898.8|1900.4|1899.8|1908.4|1908|1897.6|1896.8|186028
1583841000000|2020-03-10 11:50:00|1900.6|1900|1902.4|1901.6|1905.8|1905.6|1898.8|1898.6|93134
1583841300000|2020-03-10 11:55:00|1902.6|1901.8|1903|1902.4|1908|1907.8|1898.4|1897.4|99659
1583841600000|2020-03-10 12:00:00|1903.2|1902|1908.8|1908.2|1909.2|1908.2|1901.2|1900.4|78156
1583841900000|2020-03-10 12:05:00|1908.6|1908|1885.2|1884.2|1909|1908.8|1884.8|1884.2|177454
1583842200000|2020-03-10 12:10:00|1885.4|1884.6|1891.6|1891|1896.2|1896|1883|1882.4|167450
1583842500000|2020-03-10 12:15:00|1891.8|1891.4|1887.4|1886.8|1892|1891.4|1881.4|1881|127527
1583842800000|2020-03-10 12:20:00|1887.2|1886.6|1894.4|1893.6|1895|1894.4|1883.8|1883.6|121664
1583843100000|2020-03-10 12:25:00|1894.2|1893.4|1890.2|1889.4|1897.6|1897.4|1889.6|1889|340541
1583843400000|2020-03-10 12:30:00|1890|1889.2|1897.8|1897.2|1898.8|1898.6|1886.2|1886|251921
1583843700000|2020-03-10 12:35:00|1897.6|1897.4|1885.8|1885|1899|1898.6|1883.8|1883.6|140646
1583844000000|2020-03-10 12:40:00|1886|1885.2|1879.2|1878.4|1890|1889.8|1876.8|1876.2|336798
1583844300000|2020-03-10 12:45:00|1879|1878.2|1888|1887.2|1889.8|1889.4|1875.6|1875|103910
1583844600000|2020-03-10 12:50:00|1888.2|1887.4|1947.6|1946.8|1949|1947.4|1887.6|1887|440311
1583844900000|2020-03-10 12:55:00|1947.4|1946.6|1911.4|1910|1947.4|1946.6|1910.6|1910|144088
1583845200000|2020-03-10 13:00:00|1911.6|1910.2|1912.8|1911.6|1929|1927.8|1911.2|1910.2|188991
1583845500000|2020-03-10 13:05:00|1912.6|1911.4|1901.8|1900.8|1914.2|1913|1901.6|1900.2|129650
1583845800000|2020-03-10 13:10:00|1901.6|1900.6|1895.4|1894.4|1909|1907.6|1894.8|1894.2|156872
1583846100000|2020-03-10 13:15:00|1895.2|1894.2|1887.2|1886.4|1895.8|1895.2|1885.4|1885.2|118191
1583846400000|2020-03-10 13:20:00|1887.4|1886.6|1902.8|1901.6|1905.4|1904.8|1887.4|1886.6|145760
1583846700000|2020-03-10 13:25:00|1902.2|1901.4|1900|1899|1904.8|1903.8|1897|1896.2|92600
1583847000000|2020-03-10 13:30:00|1900.2|1899.2|1906.4|1905.6|1913.2|1912.4|1897|1896.4|178589
1583847300000|2020-03-10 13:35:00|1906.6|1905.8|1896.8|1896.2|1906.8|1905.8|1890.6|1890|102072
1583847600000|2020-03-10 13:40:00|1896.6|1895.6|1876.2|1875.4|1896.8|1896|1874.6|1873.8|176827
1583847900000|2020-03-10 13:45:00|1876|1875.6|1882.6|1881.8|1884.2|1883.8|1874|1873.2|289926
1583848200000|2020-03-10 13:50:00|1882.8|1882|1885.4|1884.4|1891.2|1890.6|1874|1872.8|207134
1583848500000|2020-03-10 13:55:00|1885.6|1884.6|1880.2|1879.2|1895.2|1894.6|1878|1876.8|194454
1583848800000|2020-03-10 14:00:00|1880|1880.2|1881.6|1881|1885.8|1885.4|1873.8|1873|136615
1583849100000|2020-03-10 14:05:00|1881.4|1880.8|1896|1894.8|1897.2|1896.8|1875|1874|104665
1583849400000|2020-03-10 14:10:00|1896.2|1895|1897.6|1896.6|1907.2|1906.6|1893.6|1892.2|103081
1583849700000|2020-03-10 14:15:00|1897.4|1896.4|1889.4|1888.4|1899.6|1898.6|1887.6|1886.6|164385
1583850000000|2020-03-10 14:20:00|1889.6|1888.8|1886.6|1885.2|1904.4|1903.2|1886|1885|93866
1583850300000|2020-03-10 14:25:00|1886.8|1885.4|1887.6|1887|1887.6|1887|1880.2|1878.2|105877
1583850600000|2020-03-10 14:30:00|1887.4|1886.8|1891|1890.2|1891|1890.6|1880.4|1879.6|135803
1583850900000|2020-03-10 14:35:00|1890.8|1890|1884.8|1884|1895.6|1895.4|1881.2|1880.8|135147
1583851200000|2020-03-10 14:40:00|1884.6|1884.2|1882.2|1881.6|1887.8|1887.6|1876.4|1875.8|187382
1583851500000|2020-03-10 14:45:00|1882|1881.4|1863.8|1863|1883.6|1882.2|1861.4|1860.8|270431
1583851800000|2020-03-10 14:50:00|1863.6|1863.2|1857.4|1856.2|1869.6|1869.2|1856.6|1856|420571
1583852100000|2020-03-10 14:55:00|1857.2|1856.6|1853|1852.2|1865.2|1864.6|1851|1850.2|241519
1583852400000|2020-03-10 15:00:00|1852.8|1852|1849.2|1848.2|1856|1855.2|1841.8|1840.6|245923
1583852700000|2020-03-10 15:05:00|1849.4|1848.4|1859.4|1858.8|1862|1861.2|1842.4|1841.8|181812
1583853000000|2020-03-10 15:10:00|1859.6|1858.6|1852.4|1851.6|1860.6|1860.2|1848.6|1847.4|205731
1583853300000|2020-03-10 15:15:00|1852.2|1851.4|1842.2|1841.2|1853|1852.4|1839|1837.8|193084
1583853600000|2020-03-10 15:20:00|1842.6|1841.6|1825.8|1825|1843.4|1842.2|1825.2|1824.2|220312
1583853900000|2020-03-10 15:25:00|1825.6|1825.2|1826|1825.4|1837.6|1836.6|1823.8|1823.2|217680
1583854200000|2020-03-10 15:30:00|1826.2|1825.6|1811.6|1811|1829|1828|1811|1810|237861
1583854500000|2020-03-10 15:35:00|1811.4|1810.8|1810.6|1809.6|1813.6|1812.8|1805.8|1805.2|163666
1583854800000|2020-03-10 15:40:00|1810.8|1810|1831.6|1830.6|1832|1830.8|1803.6|1803|224039
1583855100000|2020-03-10 15:45:00|1831.4|1830.4|1833.2|1832.4|1844.8|1843.2|1825.4|1825|210474
1583855400000|2020-03-10 15:50:00|1833|1832.2|1813|1812.4|1836.6|1835.4|1810|1809|226234
1583855700000|2020-03-10 15:55:00|1812.4|1812.2|1814.6|1813.8|1821.6|1820.6|1804.2|1803.6|415816
1583856000000|2020-03-10 16:00:00|1814.8|1814.6|1824|1823|1833|1832|1814.6|1814.4|399065
1583856300000|2020-03-10 16:05:00|1823.8|1823.2|1825.2|1824.4|1831.6|1830.8|1819|1818.4|422011
1583856600000|2020-03-10 16:10:00|1825|1824.2|1842.6|1841.8|1842.6|1842.2|1821.6|1821|327800
1583856900000|2020-03-10 16:15:00|1842.4|1842|1835.8|1835|1848.2|1847.6|1834|1833.6|297331
1583857200000|2020-03-10 16:20:00|1836|1835.2|1832|1831.4|1836.6|1836.2|1822|1821.6|359551
1583857500000|2020-03-10 16:25:00|1832.2|1831.6|1820.2|1816|1836.4|1835.6|1816.8|1816|469970
1583913600000|2020-03-11 08:00:00|4100|1856.8|1848.8|1844.4|4100|1870|1846.8|1843.4|170282
1583913900000|2020-03-11 08:05:00|1848.6|1844.8|1862.8|1860.8|1867.8|1866|1840.4|1838.8|127382
1583914200000|2020-03-11 08:10:00|1862.6|1861.4|1882.2|1881.6|1882.2|1881.6|1861.4|1860|144694
1583914500000|2020-03-11 08:15:00|1882.6|1881.8|1902.6|1901.4|1902.6|1901.4|1879.4|1878.2|104058
1583914800000|2020-03-11 08:20:00|1902.4|1901.2|1886.8|1886|1903.8|1902.8|1883.4|1882|142477
1583915100000|2020-03-11 08:25:00|1886.4|1885.8|1899|1898|1900.2|1899.2|1871.6|1870|268263
1583915400000|2020-03-11 08:30:00|1898.8|1897.8|1926.6|1924.6|1938|1936|1888|1886|192557
1583915700000|2020-03-11 08:35:00|1926.4|1924.4|1944.2|1942.6|1951.8|1950.8|1925.2|1923|212167
1583916000000|2020-03-11 08:40:00|1944.4|1943|1973.6|1972.4|1973.6|1972.6|1937|1936.4|130445
1583916300000|2020-03-11 08:45:00|1974|1973|1963|1962|1977.4|1975.8|1946.4|1944.8|216983
1583916600000|2020-03-11 08:50:00|1963.2|1962.2|1943|1941.6|1964.4|1962.8|1940|1939|157372
1583916900000|2020-03-11 08:55:00|1942.8|1941.4|1931.8|1930.8|1951.4|1950.2|1930.2|1928.8|131560
1583917200000|2020-03-11 09:00:00|1931.6|1930.4|1925.4|1924.6|1936.4|1935|1923.4|1921.8|155365
1583917500000|2020-03-11 09:05:00|1925.6|1924.8|1923.2|1921.8|1930.6|1930|1912.2|1910.8|108252
1583917800000|2020-03-11 09:10:00|1922.6|1921.6|1930.4|1929|1930.8|1930.2|1912.4|1911|99408
1583918100000|2020-03-11 09:15:00|1929.8|1928.8|1918|1916.8|1930.4|1929|1912|1910.2|104403
1583918400000|2020-03-11 09:20:00|1918.2|1917|1915|1913.8|1922|1920.6|1905.4|1904|168126
1583918700000|2020-03-11 09:25:00|1914.8|1913.6|1930.6|1930|1931.8|1930.8|1906.6|1905|102530
1583919000000|2020-03-11 09:30:00|1930.8|1930.2|1922.6|1921|1937.8|1936.2|1922.6|1920.8|49316
1583919300000|2020-03-11 09:35:00|1922.8|1921.2|1914.8|1913.6|1923.2|1922|1910|1908.8|82533
1583919600000|2020-03-11 09:40:00|1914.6|1913.4|1906|1905.2|1914.8|1914|1902.4|1901|93439
1583919900000|2020-03-11 09:45:00|1905.8|1905|1905|1904.2|1913.6|1913|1904.8|1903.6|46481
1583920200000|2020-03-11 09:50:00|1905.2|1904.4|1892.4|1891.4|1907|1906|1883.2|1882.2|145703
1583920500000|2020-03-11 09:55:00|1892|1891.6|1898|1897.2|1899.6|1898.4|1884.4|1883.6|116555
1583920800000|2020-03-11 10:00:00|1897.8|1897|1894.4|1893.6|1898.8|1898.2|1892.2|1891.6|73833
1583921100000|2020-03-11 10:05:00|1894.2|1893.4|1886.2|1885.4|1895.6|1894.6|1883.2|1882.4|125733
1583921400000|2020-03-11 10:10:00|1886|1885.2|1898.8|1898.4|1899.6|1898.4|1884.8|1884.2|67155
1583921700000|2020-03-11 10:15:00|1898.6|1898.2|1903.6|1902.2|1904|1903|1897|1896.4|63741
1583922000000|2020-03-11 10:20:00|1903.4|1902.4|1892.2|1891.2|1905.8|1905.2|1890.4|1889.8|80409
1583922300000|2020-03-11 10:25:00|1892|1891.4|1888.4|1887.6|1895|1894|1881|1880.2|60131
1583922600000|2020-03-11 10:30:00|1888.2|1887|1899|1897.8|1904|1902.6|1881|1880.2|97794
1583922900000|2020-03-11 10:35:00|1898.8|1897.2|1885.4|1884.2|1900.6|1899.6|1883.8|1882.4|62107
1583923200000|2020-03-11 10:40:00|1884.6|1883.6|1901.8|1900|1902|1901.2|1884.4|1883.2|77139
1583923500000|2020-03-11 10:45:00|1902|1900.4|1904|1901.8|1910|1908.4|1900.2|1898.4|56688
1583923800000|2020-03-11 10:50:00|1903.6|1902.2|1900.6|1899.8|1908.4|1907.8|1899.4|1898.4|52041
1583924100000|2020-03-11 10:55:00|1900.8|1900|1891.8|1890.8|1901.6|1900.6|1888.2|1887.6|50483
1583924400000|2020-03-11 11:00:00|1891.6|1890.6|1905.4|1904.2|1906.4|1904.8|1889.4|1888|77004
1583924700000|2020-03-11 11:05:00|1905.8|1904.4|1890.2|1889|1906.2|1905.2|1887.6|1886.4|65148
1583925000000|2020-03-11 11:10:00|1890|1888.8|1891|1890.2|1895.6|1895|1888|1886.8|53015
1583925300000|2020-03-11 11:15:00|1891.2|1890.6|1897.6|1896.4|1898.6|1897.8|1887.2|1886.4|97397
1583925600000|2020-03-11 11:20:00|1897.4|1896.2|1897.8|1897|1902.2|1901.4|1894.8|1894|42048
1583925900000|2020-03-11 11:25:00|1898|1897.4|1887.6|1886.6|1898.4|1897.6|1882.4|1881.2|75261
1583926200000|2020-03-11 11:30:00|1887.8|1886.2|1887.2|1886.4|1888.6|1887.6|1882.8|1882|35155
1583926500000|2020-03-11 11:35:00|1887|1886|1885|1884.2|1887|1886|1880.6|1880|61252
1583926800000|2020-03-11 11:40:00|1884.8|1884|1878|1877.4|1885.8|1884.8|1875|1874.6|72519
1583927100000|2020-03-11 11:45:00|1877.8|1877.2|1881.6|1880.8|1883.8|1882.8|1874.4|1873.8|111118
1583927400000|2020-03-11 11:50:00|1881.4|1880.6|1873.8|1873|1881.4|1881|1871.8|1871|57853
1583927700000|2020-03-11 11:55:00|1874.2|1873.2|1885|1884.2|1885.8|1884.8|1874|1873|101845
1583928000000|2020-03-11 12:00:00|1884.6|1883.8|1894.2|1893.4|1894.2|1894|1879.8|1879|65826
1583928300000|2020-03-11 12:05:00|1893.8|1892.8|1891.2|1890.2|1895|1894.4|1888.6|1887.6|118387
1583928600000|2020-03-11 12:10:00|1891.4|1890.6|1886.2|1885.2|1893.8|1893.2|1885.4|1885|72235
1583928900000|2020-03-11 12:15:00|1886|1885.6|1887.4|1885.4|1893.8|1892.4|1882.4|1880.6|78073
1583929200000|2020-03-11 12:20:00|1886.6|1885.2|1886.8|1885.6|1898.8|1896.4|1882.2|1880.4|75159
1583929500000|2020-03-11 12:25:00|1887.4|1885.8|1879.4|1877.6|1890.2|1889.2|1879.4|1877.6|21728
1583929800000|2020-03-11 12:30:00|1879.2|1876.8|1879.2|1877.2|1881|1878.6|1872|1871|46845
1583930100000|2020-03-11 12:35:00|1879|1878.2|1875.2|1874.2|1879|1878.2|1869|1867.6|60379
1583930400000|2020-03-11 12:40:00|1875|1873.8|1873|1872|1878.2|1876.8|1872.4|1871.2|32161
1583930700000|2020-03-11 12:45:00|1873.2|1872.6|1872.8|1872.6|1879.4|1877.8|1872|1871|65928
1583931000000|2020-03-11 12:50:00|1872.6|1871.8|1870|1869.2|1873.6|1872.6|1867.2|1866|106220
1583931300000|2020-03-11 12:55:00|1870.2|1869.8|1867.4|1866.6|1875.4|1874.2|1866.6|1865|69319
1583931600000|2020-03-11 13:00:00|1867.6|1866|1876.2|1874.8|1876.8|1875|1865.6|1865|36643
1583931900000|2020-03-11 13:05:00|1875.6|1873.6|1877.8|1876.4|1878.2|1877.2|1869.6|1868.6|43985
1583932200000|2020-03-11 13:10:00|1877.6|1876.2|1872.4|1871.8|1878.8|1877.4|1869.2|1867.4|45431
1583932500000|2020-03-11 13:15:00|1872.2|1871.2|1872|1870.8|1873.2|1872.4|1868.2|1867.2|49784
1583932800000|2020-03-11 13:20:00|1872.2|1871.4|1879.2|1877.6|1882.2|1881.2|1871.8|1871.2|269913
1583933100000|2020-03-11 13:25:00|1879|1877.8|1898.2|1896.8|1899|1898.6|1878.6|1877.2|92923
1583933400000|2020-03-11 13:30:00|1898|1896.6|1897.6|1896.2|1902|1901.8|1883.8|1882|86213
1583933700000|2020-03-11 13:35:00|1898|1896.4|1890.8|1888.8|1903.4|1901.6|1887.8|1887|70085
1583934000000|2020-03-11 13:40:00|1891.2|1889|1886.2|1883|1899.2|1897.2|1885.4|1882.6|56884
1583934300000|2020-03-11 13:45:00|1886.6|1883.2|1880.4|1877.6|1891|1890|1876.8|1873.6|46599
1583934600000|2020-03-11 13:50:00|1880.2|1877.8|1882.6|1880.6|1886.4|1883.2|1875|1872.6|73930
1583934900000|2020-03-11 13:55:00|1882.4|1879.8|1877.2|1875.6|1888|1885.2|1874.6|1872.6|41477
1583935200000|2020-03-11 14:00:00|1876.4|1874.6|1873.2|1871.4|1883.2|1880.6|1868.6|1866|52893
1583935500000|2020-03-11 14:05:00|1873.4|1871.2|1878|1876|1881.6|1881.4|1868.6|1866.8|77389
1583935800000|2020-03-11 14:10:00|1878.2|1876.2|1873.6|1871.2|1879.6|1878.2|1867.4|1865.4|342767
1583936100000|2020-03-11 14:15:00|1873.2|1871|1872.2|1870.8|1876|1874.8|1868.2|1867|48950
1583936400000|2020-03-11 14:20:00|1872.8|1871|1871.2|1869.8|1874.4|1873.8|1866|1865|413744
1583936700000|2020-03-11 14:25:00|1871|1869.6|1873.8|1872|1880.4|1880|1869.6|1868.4|95373
1583937000000|2020-03-11 14:30:00|1874|1872.2|1878.6|1876.6|1879.4|1878.2|1868|1867|110609
1583937300000|2020-03-11 14:35:00|1878.4|1876.8|1875.4|1873.8|1878.4|1877.2|1866.8|1865.4|333510
1583937600000|2020-03-11 14:40:00|1875.2|1873.6|1861.6|1860.4|1876.8|1875.2|1861.4|1860.4|79100
1583937900000|2020-03-11 14:45:00|1861.8|1861|1860|1858|1870.6|1869|1859.2|1858|85074
1583938200000|2020-03-11 14:50:00|1859.8|1858.2|1859.8|1858.8|1868.6|1866.8|1857.8|1857|65111
1583938500000|2020-03-11 14:55:00|1860|1858.6|1864.4|1862.8|1867|1865.8|1854.8|1854|79705
1583938800000|2020-03-11 15:00:00|1864.6|1863|1858.4|1857.2|1868.6|1867.8|1857.8|1857.2|79376
1583939100000|2020-03-11 15:05:00|1858.8|1857.6|1864|1862.6|1864.4|1862.6|1854.8|1854|74851
1583939400000|2020-03-11 15:10:00|1863.4|1862|1868.6|1867.2|1869|1867.6|1854.2|1852.6|85593
1583939700000|2020-03-11 15:15:00|1868.4|1867.4|1858.6|1857.4|1870|1868.6|1858.2|1857|188126
1583940000000|2020-03-11 15:20:00|1858.8|1857.6|1850.4|1849.6|1860.4|1859|1849.2|1848.4|121604
1583940300000|2020-03-11 15:25:00|1850.8|1849.8|1846|1844.8|1852.6|1851.6|1844|1843|122783
1583940600000|2020-03-11 15:30:00|1846.2|1845.4|1845|1843.8|1847.6|1846.4|1836.8|1836|120730
1583940900000|2020-03-11 15:35:00|1845.2|1843.4|1856|1855|1856.8|1856|1840.8|1840.4|87650
1583941200000|2020-03-11 15:40:00|1855.8|1854.8|1849.6|1847.6|1857.2|1856|1846.4|1845.4|130992
1583941500000|2020-03-11 15:45:00|1849.8|1847.8|1864.6|1863.6|1864.8|1864|1848.2|1846.8|118199
1583941800000|2020-03-11 15:50:00|1864.8|1863.8|1866.2|1864.2|1870.4|1869.2|1863.2|1861|115525
1583942100000|2020-03-11 15:55:00|1866|1864.4|1870.8|1869.4|1870.8|1870|1860.8|1859.8|700801
1583942400000|2020-03-11 16:00:00|1869.8|1869|1869.2|1867.6|1870.8|1869.8|1862.6|1862|87603
1583942700000|2020-03-11 16:05:00|1869|1867.8|1877.2|1875.8|1877.4|1876.4|1864.4|1863|140525
1583943000000|2020-03-11 16:10:00|1877.6|1876.2|1888.8|1887.4|1892|1891|1875.8|1875.6|128496
1583943300000|2020-03-11 16:15:00|1888.2|1887.2|1895.8|1895.2|1898|1897.4|1885.8|1885.2|161281
1583943600000|2020-03-11 16:20:00|1895.6|1895|1895.8|1895|1898.6|1898|1889.8|1889.4|250933
1583943900000|2020-03-11 16:25:00|1895.6|1895.2|1874.6|1872|1896.2|1895.6|1873.6|1871|278744
1584000000000|2020-03-12 08:00:00|4100||1988||4100||1988||0
1584000300000|2020-03-12 08:05:00|1768.2|1761|1757.6|1754.2|1768.2|1764.4|1741|1740|185855
1584000600000|2020-03-12 08:10:00|1757.8|1755.8|1775.4|1773.6|1777.2|1776.2|1755.8|1753.8|144141
1584000900000|2020-03-12 08:15:00|1774.6|1773.2|1782.8|1781.6|1794.2|1793.4|1765.8|1765.6|149341
1584001200000|2020-03-12 08:20:00|1782.6|1781.4|1794.8|1793.8|1799.8|1798|1779.4|1778.2|148917
1584001500000|2020-03-12 08:25:00|1794|1794|1768.2|1768|1794.8|1794|1767.6|1766|166746
1584001800000|2020-03-12 08:30:00|1768|1767.8|1770.8|1769.6|1784.8|1783.6|1761|1760|174513
1584002100000|2020-03-12 08:35:00|1770.6|1769.4|1762.8|1761.8|1774.6|1773.4|1760.6|1760.2|125281
1584002400000|2020-03-12 08:40:00|1763|1762|1779.4|1778.6|1782|1780.8|1761.6|1761|230099
1584002700000|2020-03-12 08:45:00|1779|1778.4|1779.8|1779.2|1782|1781.4|1774.2|1773.8|222097
1584003000000|2020-03-12 08:50:00|1780.6|1779|1765|1764|1780.8|1780.2|1753.6|1752.4|225189
1584003300000|2020-03-12 08:55:00|1765.4|1764.2|1773.6|1772.6|1785.6|1783.8|1765.4|1764.2|151403
1584003600000|2020-03-12 09:00:00|1773.4|1772.8|1776.6|1775.2|1788|1787.4|1770.6|1770|162550
1584003900000|2020-03-12 09:05:00|1776.8|1775|1759.2|1758.4|1781.6|1780.6|1758|1757.6|93736
1584004200000|2020-03-12 09:10:00|1759.4|1758.6|1755.4|1755|1759.8|1759|1752.2|1751.2|85357
1584004500000|2020-03-12 09:15:00|1755.6|1755.2|1757.6|1756.8|1762.6|1762|1754.6|1754|133054
1584004800000|2020-03-12 09:20:00|1757.8|1757|1763|1762.4|1765.8|1765.2|1753.2|1752|101419
1584005100000|2020-03-12 09:25:00|1762.8|1762.2|1756.4|1755.4|1766.6|1765.8|1751|1750.6|93302
1584005400000|2020-03-12 09:30:00|1756.6|1755.6|1756.8|1756|1758.4|1757.4|1751.2|1750.6|78168
1584005700000|2020-03-12 09:35:00|1757|1756.2|1749.2|1748.6|1757|1756.6|1746.8|1746|263518
1584006000000|2020-03-12 09:40:00|1749.6|1748.8|1757.4|1756.6|1760|1759.6|1749.6|1748.6|80707
1584006300000|2020-03-12 09:45:00|1757.8|1756.8|1776.2|1775.4|1777|1775.6|1757|1755.8|115358
1584006600000|2020-03-12 09:50:00|1776.8|1775.6|1772.6|1771.4|1778.8|1777.4|1766.6|1764.8|61301
1584006900000|2020-03-12 09:55:00|1772.8|1772|1762.6|1761.8|1779.6|1778.2|1762.4|1760.4|74144
1584007200000|2020-03-12 10:00:00|1762.2|1761.6|1754.6|1753.6|1763.2|1762.8|1753.8|1753|75166
1584007500000|2020-03-12 10:05:00|1754.8|1754.2|1754.8|1753.8|1759|1757.8|1750.2|1749.4|83672
1584007800000|2020-03-12 10:10:00|1755|1754|1748|1747.2|1760|1759.2|1745.6|1745|72785
1584008100000|2020-03-12 10:15:00|1747.6|1747|1742.6|1742|1752.8|1751|1742|1741.2|108474
1584008400000|2020-03-12 10:20:00|1742.8|1742.2|1742.6|1741.8|1748.8|1747.2|1739.6|1739|113097
1584008700000|2020-03-12 10:25:00|1742.4|1741.6|1746.8|1746|1749|1748|1738.4|1737.4|99153
1584009000000|2020-03-12 10:30:00|1747|1746.4|1741.8|1740.6|1747.6|1747|1739.4|1738.4|82153
1584009300000|2020-03-12 10:35:00|1742|1741|1737.2|1736.6|1742.4|1741.8|1734.4|1733.8|92096
1584009600000|2020-03-12 10:40:00|1737|1736.2|1737.2|1736.4|1747|1746.2|1735|1734.4|110019
1584009900000|2020-03-12 10:45:00|1737|1736.2|1746|1745.2|1750.2|1749.8|1737|1736.2|111116
1584010200000|2020-03-12 10:50:00|1746.2|1745|1744|1743.4|1748.2|1747.8|1741.2|1740.8|65840
1584010500000|2020-03-12 10:55:00|1743.8|1742.4|1750.6|1749.6|1750.8|1750|1740.4|1740.2|82677
1584010800000|2020-03-12 11:00:00|1750.2|1749.4|1741.2|1741|1752.2|1751.8|1739.6|1738.6|55942
1584011100000|2020-03-12 11:05:00|1741.4|1740.6|1736.8|1736|1743|1742.2|1736|1735.6|72585
1584011400000|2020-03-12 11:10:00|1736.6|1735.8|1734.4|1734|1738.6|1737.8|1732.4|1732|74537
1584011700000|2020-03-12 11:15:00|1734.2|1733.8|1740|1739|1741.4|1740.4|1733|1732.2|102951
1584012000000|2020-03-12 11:20:00|1740.4|1739.2|1739|1738|1745.2|1744.6|1737.6|1737.2|124653
1584012300000|2020-03-12 11:25:00|1738.8|1737.8|1732.2|1731.4|1738.8|1738|1729.8|1729.4|116815
1584012600000|2020-03-12 11:30:00|1732|1731.2|1734.8|1734.2|1736|1734.8|1729.8|1729|67323
1584012900000|2020-03-12 11:35:00|1734.4|1734|1734.2|1733.4|1739|1738.2|1731|1730.2|73065
1584013200000|2020-03-12 11:40:00|1734.4|1733.6|1736.6|1736.2|1738.8|1738|1733.2|1732.2|91624
1584013500000|2020-03-12 11:45:00|1736.4|1736|1744|1743.2|1745.4|1744.8|1736.2|1735.8|83004
1584013800000|2020-03-12 11:50:00|1744.2|1743.6|1753|1752|1753.6|1753|1742.8|1742.4|89969
1584014100000|2020-03-12 11:55:00|1753.2|1752.6|1745.4|1744.6|1756|1755|1744.8|1744|126287
1584014400000|2020-03-12 12:00:00|1745|1744.2|1737.8|1737|1748.8|1747.6|1735.2|1734.2|120680
1584014700000|2020-03-12 12:05:00|1738|1737.2|1738.8|1738|1740.8|1740|1730|1729.4|82168
1584015000000|2020-03-12 12:10:00|1738.6|1737.6|1740.6|1740.2|1746|1745.2|1737.2|1736.4|89228
1584015300000|2020-03-12 12:15:00|1740.8|1740|1744|1743.2|1747.6|1746.8|1735.4|1734.8|86044
1584015600000|2020-03-12 12:20:00|1744.2|1743.4|1745.6|1744.8|1750|1749.4|1744.2|1743.4|60056
1584015900000|2020-03-12 12:25:00|1745.2|1744.6|1757.8|1754.6|1776.6|1774|1739.4|1738.4|228236
1584016200000|2020-03-12 12:30:00|1757.6|1754.4|1746|1743.8|1759.4|1757.6|1744.6|1741|61826
1584016500000|2020-03-12 12:35:00|1746.2|1744|1757.8|1756.6|1758.8|1757.2|1744.2|1743.8|63725
1584016800000|2020-03-12 12:40:00|1757.4|1756.4|1779.8|1773.8|1798|1788.8|1756.2|1755.4|261236
1584017100000|2020-03-12 12:45:00|1779.6|1774|1746.6|1742|1830|1826.4|1744|1739.6|373398
1584017400000|2020-03-12 12:50:00|1746.8|1745|1716|1711.4|1749.8|1745.8|1702|1701.4|256204
1584017700000|2020-03-12 12:55:00|1716.2|1711.2|1715.8|1711.8|1719.2|1717|1697|1696|219935
1584018000000|2020-03-12 13:00:00|1715.6|1713.6|1731.8|1726.6|1749.4|1745.8|1715.4|1713.6|150352
1584018300000|2020-03-12 13:05:00|1729.4|1726.8|1735.2|1732.2|1736.6|1734.2|1714.6|1712.4|192936
1584018600000|2020-03-12 13:10:00|1734|1732.4|1728.2|1725|1735.8|1734|1721.8|1720.4|53015
1584018900000|2020-03-12 13:15:00|1728.4|1724.6|1721.4|1719.8|1732|1729.8|1715.4|1715|304248
1584019200000|2020-03-12 13:20:00|1721.2|1720|1695.4|1693|1722.8|1720.8|1693.6|1692.2|678725
1584019500000|2020-03-12 13:25:00|1695|1692.8|1702.6|1699.8|1706.8|1704.2|1691.2|1690.2|88017
1584019800000|2020-03-12 13:30:00|1701|1699.4|1699.6|1695.2|1702.8|1700.4|1687.4|1686.4|62468
1584020100000|2020-03-12 13:35:00|1699.4|1695.6|1683.6|1678.4|1702.8|1698.6|1670.6|1669|601992
1584020400000|2020-03-12 13:40:00|1684.2|1680.2|1627|1622.4|1686.6|1682|1622.4|1621.4|314532
1584020700000|2020-03-12 13:45:00|1627.6|1624.6|1619|1619|1629.6|1626.4|1619|1619|46573
1584021000000|2020-03-12 13:50:00|1650|1649|1650.4|1647.8|1690|1684.8|1633.2|1631.8|208773
1584021300000|2020-03-12 13:55:00|1650.6|1646.8|1682.6|1676.6|1686.2|1682.8|1647.4|1642.4|88499
1584021600000|2020-03-12 14:00:00|1682.8|1679.6|1640.4|1636.4|1684|1680.4|1640.4|1635.8|145053
1584021900000|2020-03-12 14:05:00|1640.6|1636.6|1629.4|1625|1648.4|1646|1623.8|1622|213820
1584022200000|2020-03-12 14:10:00|1629.2|1625.2|1648.6|1644.2|1658.2|1655.6|1629.2|1625.2|1690094
1584022500000|2020-03-12 14:15:00|1648.4|1644.6|1645.6|1642.2|1651.4|1650.6|1635.4|1630.8|262455
1584022800000|2020-03-12 14:20:00|1645.4|1642.4|1651.6|1649|1653.8|1652.4|1644|1642|149746
1584023100000|2020-03-12 14:25:00|1651.8|1649.2|1649.8|1645.4|1663.4|1662|1644.4|1643|204568
1584023400000|2020-03-12 14:30:00|1649.6|1645.6|1641.6|1638.4|1652.8|1652.6|1637|1635|226052
1584023700000|2020-03-12 14:35:00|1640.8|1640|1628|1625.6|1641.4|1640|1626.6|1625|250628
1584024000000|2020-03-12 14:40:00|1627.8|1625|1625.2|1624|1637.6|1636.8|1625|1624|137134
1584024300000|2020-03-12 14:45:00|1624.8|1624.2|1622.2|1620|1631.4|1630.6|1620.4|1619.2|138539
1584024600000|2020-03-12 14:50:00|1622|1619.4|1643.4|1641.4|1654.6|1651|1621|1619.4|136643
1584024900000|2020-03-12 14:55:00|1644|1641.6|1638.4|1636.6|1644.6|1642.8|1634.2|1633|168640
1584025200000|2020-03-12 15:00:00|1638.2|1636.4|1625.2|1622.6|1638.2|1636.4|1613.4|1611.6|144303
1584025500000|2020-03-12 15:05:00|1625|1622.8|1607.6|1607|1627.6|1626.6|1607.6|1606.4|178565
1584025800000|2020-03-12 15:10:00|1607|1606.8|1616.6|1615|1618.4|1617.4|1604.8|1603.2|212603
1584026100000|2020-03-12 15:15:00|1616.8|1613.8|1613.8|1611|1622.8|1622.4|1612|1610.2|167351
1584026400000|2020-03-12 15:20:00|1613.6|1610.6|1635.4|1633.4|1635.8|1634|1612|1610.6|137607
1584026700000|2020-03-12 15:25:00|1635.2|1634.2|1614.4|1612.2|1635.2|1634.2|1610.6|1610|110909
1584027000000|2020-03-12 15:30:00|1614.8|1613.4|1611.4|1609.4|1617.8|1616.4|1607.6|1607|297161
1584027300000|2020-03-12 15:35:00|1611.2|1609.2|1616.2|1614|1620.2|1619.4|1606.8|1606.6|394703
1584027600000|2020-03-12 15:40:00|1616|1615.2|1605.2|1603|1619|1617.6|1599|1597.6|419983
1584027900000|2020-03-12 15:45:00|1605|1602.6|1586.6|1584.8|1605.6|1603.6|1580.6|1579.6|329985
1584028200000|2020-03-12 15:50:00|1586.4|1584.6|1596.6|1595|1596.6|1595|1576.2|1574.8|291989
1584028500000|2020-03-12 15:55:00|1596.4|1594.4|1595.4|1594.2|1607.2|1606|1585.2|1585|348756
1584028800000|2020-03-12 16:00:00|1595.2|1594|1589.2|1588.6|1597|1595|1585.8|1585.6|397933
1584029100000|2020-03-12 16:05:00|1589.4|1588.8|1601.6|1600.2|1606.8|1605.6|1587.2|1586.2|342797
1584029400000|2020-03-12 16:10:00|1601.8|1600.4|1593.4|1590.6|1604.4|1602.6|1588|1586.8|250227
1584029700000|2020-03-12 16:15:00|1594|1590.8|1582.6|1581.8|1595.4|1594.2|1580.4|1578.8|236692
1584030000000|2020-03-12 16:20:00|1582.2|1581.6|1598.8|1597.2|1599.4|1598.8|1580|1578.8|288871
1584030300000|2020-03-12 16:25:00|1598.6|1597|1599.2|1597.2|1617|1616.6|1595.8|1594|299821
1584086400000|2020-03-13 08:00:00|4100|1400|1644.2|1643|4100|1672.6|1635.2|1400|228523
1584086700000|2020-03-13 08:05:00|1644|1642.6|1605|1603.2|1644|1642.6|1604.8|1603.2|183832
1584087000000|2020-03-13 08:10:00|1605.2|1604|1592.2|1591.6|1614.2|1611.4|1591.4|1590.4|258265
1584087300000|2020-03-13 08:15:00|1592|1591.4|1593.4|1591|1607.6|1606|1592|1591|231683
1584087600000|2020-03-13 08:20:00|1594.2|1592.2|1606.6|1604.4|1609.6|1608.6|1593.2|1591.6|214552
1584087900000|2020-03-13 08:25:00|1606.8|1604.6|1605.2|1603.6|1614|1612.4|1598.6|1598|216085
1584088200000|2020-03-13 08:30:00|1605.6|1603.8|1594|1592.4|1606|1604.4|1590.2|1590|385796
1584088500000|2020-03-13 08:35:00|1593.8|1592.2|1578.6|1577.8|1595|1592.6|1575.4|1574.4|217173
1584088800000|2020-03-13 08:40:00|1578|1577.6|1581.8|1580.4|1585.2|1584|1569|1568.4|216537
1584089100000|2020-03-13 08:45:00|1582|1580.6|1576.8|1575.4|1590|1588.8|1575.2|1573.2|145170
1584089400000|2020-03-13 08:50:00|1575.8|1575|1587|1585.8|1594.6|1592.4|1575.6|1574.4|157130
1584089700000|2020-03-13 08:55:00|1587.2|1586.4|1585.2|1583|1590.4|1589|1581.2|1579.6|107120
1584090000000|2020-03-13 09:00:00|1585|1584|1568.2|1567|1589.8|1588|1567.4|1566|165622
1584090300000|2020-03-13 09:05:00|1568.4|1567.6|1580.8|1578|1585|1584|1564.6|1563.2|154908
1584090600000|2020-03-13 09:10:00|1580.6|1577.8|1588.4|1587|1589.6|1588.8|1575|1573.8|118817
1584090900000|2020-03-13 09:15:00|1588.2|1587.2|1587.8|1586.8|1594.8|1594|1586|1584.4|107592
1584091200000|2020-03-13 09:20:00|1587.6|1586.6|1593.4|1592.6|1598.6|1598|1584.6|1583.2|140347
1584091500000|2020-03-13 09:25:00|1594|1592.8|1602.8|1601.8|1606.8|1605.6|1591.8|1590|114919
1584091800000|2020-03-13 09:30:00|1603|1602|1606.8|1605.8|1609.8|1608.4|1599.2|1597.8|78519
1584092100000|2020-03-13 09:35:00|1607.2|1606|1613.6|1612.6|1616.4|1615.6|1604.4|1603|100924
1584092400000|2020-03-13 09:40:00|1613.4|1612.8|1625.8|1624.2|1625.8|1624.4|1613.4|1612.4|86180
1584092700000|2020-03-13 09:45:00|1626|1624.4|1640.4|1639.4|1641.4|1640.2|1621.8|1620.4|219551
1584093000000|2020-03-13 09:50:00|1640.2|1639.2|1647|1645.8|1648.2|1647.6|1639|1637.8|118973
1584093300000|2020-03-13 09:55:00|1647.2|1646.4|1654.2|1653.4|1660.8|1659.8|1647|1645.8|179485
1584093600000|2020-03-13 10:00:00|1654.4|1653.2|1665.6|1664.6|1668|1667|1653.6|1652.8|153910
1584093900000|2020-03-13 10:05:00|1665.4|1664.4|1660|1659.2|1665.4|1664.4|1647.2|1645.4|139655
1584094200000|2020-03-13 10:10:00|1660.4|1659.6|1674.2|1673.4|1676.4|1675|1660.2|1659.2|109387
1584094500000|2020-03-13 10:15:00|1674.4|1673.6|1686.8|1685.8|1689.8|1688.2|1674|1673.2|98016
1584094800000|2020-03-13 10:20:00|1686.2|1686|1675.8|1674.6|1691.8|1690.6|1675.6|1674.6|113145
1584095100000|2020-03-13 10:25:00|1676|1674.2|1676.6|1675.4|1677.6|1676|1663.2|1662.8|195801
1584095400000|2020-03-13 10:30:00|1676|1674.8|1669.2|1667.8|1680.8|1680|1668.4|1667|95241
1584095700000|2020-03-13 10:35:00|1669|1667.6|1680.8|1679.8|1682.4|1680.4|1666.2|1665|78403
1584096000000|2020-03-13 10:40:00|1680.6|1679.6|1696|1694.6|1696|1694.6|1680.6|1679.6|70611
1584096300000|2020-03-13 10:45:00|1695.8|1694.4|1695.6|1694.2|1702.4|1700.6|1691.8|1690.6|76990
1584096600000|2020-03-13 10:50:00|1695.2|1694.4|1700.4|1700.2|1704.2|1702.8|1692.4|1691.8|217838
1584096900000|2020-03-13 10:55:00|1700.6|1699.8|1700.6|1699.6|1708|1707.4|1698|1697.2|231141
1584097200000|2020-03-13 11:00:00|1700.4|1699.4|1695|1694|1703.8|1703|1694.8|1693.8|93994
1584097500000|2020-03-13 11:05:00|1694.8|1694.2|1713.2|1712.2|1715|1713.8|1694.6|1693.8|114971
1584097800000|2020-03-13 11:10:00|1713.4|1712.4|1723|1721.4|1726|1724.8|1710.6|1709.8|65219
1584098100000|2020-03-13 11:15:00|1723.8|1721.6|1727.8|1726.6|1742.2|1740.8|1723.6|1721.6|180274
1584098400000|2020-03-13 11:20:00|1728|1726.8|1716.8|1715.6|1731.2|1730.2|1707.4|1705.8|124306
1584098700000|2020-03-13 11:25:00|1717|1716|1728.2|1727.2|1732|1731.4|1712.8|1711|126277
1584099000000|2020-03-13 11:30:00|1727.6|1727|1742.6|1741|1743.6|1741.8|1727|1725.6|166722
1584099300000|2020-03-13 11:35:00|1742.4|1740.8|1734|1733|1743.4|1741.8|1724.6|1723.2|166340
1584099600000|2020-03-13 11:40:00|1734.2|1733.4|1741.6|1741.2|1749|1747.2|1733.6|1732.6|153711
1584099900000|2020-03-13 11:45:00|1741.2|1741|1715.8|1714.6|1742.6|1741.6|1714|1712.6|156004
1584100200000|2020-03-13 11:50:00|1715.6|1714.4|1727.2|1726.4|1730.6|1730|1714.6|1713.8|110229
1584100500000|2020-03-13 11:55:00|1727.4|1726.6|1736.8|1735.8|1741.6|1741|1725.2|1724.2|126123
1584100800000|2020-03-13 12:00:00|1737|1736|1744.8|1743.2|1744.8|1743.6|1731.2|1729.6|113910
1584101100000|2020-03-13 12:05:00|1744.6|1743.4|1747.4|1746.4|1751|1749.8|1739|1736.8|96429
1584101400000|2020-03-13 12:10:00|1747.6|1746.6|1751|1750.2|1751|1750.2|1739|1738.4|116014
1584101700000|2020-03-13 12:15:00|1750.6|1750|1765.8|1764.2|1766.6|1765.6|1750.6|1750|105981
1584102000000|2020-03-13 12:20:00|1764.8|1764|1776.4|1774.8|1783.6|1779.8|1762|1760.6|75363
1584102300000|2020-03-13 12:25:00|1776.6|1775|1791.6|1789.4|1792|1790.2|1771.8|1770.6|121159
1584102600000|2020-03-13 12:30:00|1790.2|1789.2|1801|1800|1805|1804|1788|1787.6|453732
1584102900000|2020-03-13 12:35:00|1800.6|1799.6|1800.2|1799.2|1804|1803.6|1792.8|1792|196517
1584103200000|2020-03-13 12:40:00|1800|1799|1797.6|1796.4|1804|1803.4|1792.6|1791|180080
1584103500000|2020-03-13 12:45:00|1797.4|1796.2|1791|1790.4|1800.2|1799.2|1788.2|1787|604580
1584103800000|2020-03-13 12:50:00|1791.2|1790.2|1783.8|1783|1800|1798.8|1770.4|1769|109276
1584104100000|2020-03-13 12:55:00|1784.2|1782.8|1791.8|1790.4|1796.8|1796.6|1781.8|1780.2|57535
1584104400000|2020-03-13 13:00:00|1792|1790.6|1784.2|1783.2|1796.8|1795.6|1782.4|1781|143677
1584104700000|2020-03-13 13:05:00|1783.8|1783|1805.2|1803.2|1815.8|1814|1775.8|1775|277332
1584105000000|2020-03-13 13:10:00|1805|1803|1829.4|1827.8|1833.4|1830.4|1804.4|1802.4|134876
1584105300000|2020-03-13 13:15:00|1830.4|1826.6|1831.2|1828.2|1848|1846.4|1828.2|1826.4|144627
1584105600000|2020-03-13 13:20:00|1830.4|1827.6|1810.4|1807.8|1831.2|1829.2|1800|1797.8|150677
1584105900000|2020-03-13 13:25:00|1810.2|1807|1816|1812.8|1816|1814.8|1799|1798.4|136962
1584106200000|2020-03-13 13:30:00|1815.8|1809|1787|1784|1816.4|1813|1782.6|1779.6|124032
1584106500000|2020-03-13 13:35:00|1786.8|1783.4|1775.8|1772.6|1797.4|1797|1775.4|1772.6|120262
1584106800000|2020-03-13 13:40:00|1775.6|1770.8|1759.2|1757.2|1780|1777.8|1751.8|1750.4|147626
1584107100000|2020-03-13 13:45:00|1759.6|1757.4|1751.8|1748.6|1768.6|1765.2|1750.4|1748|138144
1584107400000|2020-03-13 13:50:00|1751.6|1748.8|1733.4|1730.6|1751.6|1749.4|1727|1725|99827
1584107700000|2020-03-13 13:55:00|1733.8|1730.8|1737.8|1736.2|1741.2|1741|1729.4|1727.6|209360
1584108000000|2020-03-13 14:00:00|1738.4|1737.8|1767.2|1763.6|1769.4|1769.2|1735.6|1733|167605
1584108300000|2020-03-13 14:05:00|1768|1763.8|1780.4|1778|1794.2|1791.6|1765.6|1762.6|161193
1584108600000|2020-03-13 14:10:00|1780.2|1777.8|1773.8|1770.4|1791.4|1789.8|1772.6|1769.4|307797
1584108900000|2020-03-13 14:15:00|1773.6|1770.2|1794.4|1790.8|1803.6|1803.4|1768|1765.8|100592
1584109200000|2020-03-13 14:20:00|1794.2|1790.6|1795.6|1793|1805|1802.6|1789.6|1786.6|115478
1584109500000|2020-03-13 14:25:00|1795.4|1792.2|1793.4|1791|1808|1807.4|1782.8|1781.8|90195
1584109800000|2020-03-13 14:30:00|1793.2|1790.8|1796.4|1794.8|1810|1808|1784.2|1781.8|171485
1584110100000|2020-03-13 14:35:00|1796.2|1793.4|1773.4|1771.4|1796.2|1794.6|1764.4|1761.8|180148
1584110400000|2020-03-13 14:40:00|1772.6|1770|1776.6|1774.4|1780.6|1778.8|1767.6|1765.8|133076
1584110700000|2020-03-13 14:45:00|1775|1774.6|1779.6|1776.8|1784.4|1784|1767.6|1765.2|126558
1584111000000|2020-03-13 14:50:00|1780|1777|1765.2|1763.2|1784.6|1784.2|1764.2|1761.8|295484
1584111300000|2020-03-13 14:55:00|1766.2|1763.6|1745.8|1742.8|1769|1767.4|1744.2|1742.8|279099
1584111600000|2020-03-13 15:00:00|1746|1744.8|1747.8|1745|1760.4|1759.2|1746|1742.8|102183
1584111900000|2020-03-13 15:05:00|1748.2|1744.8|1728.8|1725.8|1748.2|1746|1727.4|1725.8|123235
1584112200000|2020-03-13 15:10:00|1728.2|1725.2|1740.4|1737.6|1747|1744|1719.8|1715.8|94886
1584112500000|2020-03-13 15:15:00|1740.2|1737.8|1734.8|1732.2|1744.6|1742|1721|1720.6|135877
1584112800000|2020-03-13 15:20:00|1735|1733.6|1726|1723.8|1739.2|1737.2|1724.2|1721.4|72125
1584113100000|2020-03-13 15:25:00|1725.8|1724|1707.4|1705.6|1729|1728|1707.4|1705.2|176593
1584113400000|2020-03-13 15:30:00|1707.2|1705.4|1687.6|1684.6|1716.4|1714.6|1684.8|1684.6|266453
1584113700000|2020-03-13 15:35:00|1687.8|1686|1692.2|1690.2|1708.6|1707.2|1687.4|1685|170655
1584114000000|2020-03-13 15:40:00|1692|1690|1679.4|1676.4|1693.4|1691.2|1673.6|1673.4|271642
1584114300000|2020-03-13 15:45:00|1680|1677.6|1658.4|1655.4|1680|1679|1654.8|1652.8|306180
1584114600000|2020-03-13 15:50:00|1658.6|1655.6|1677.4|1675|1682|1681|1655.2|1654|419071
1584114900000|2020-03-13 15:55:00|1677.2|1674.8|1709.4|1706.8|1720.2|1720|1674.8|1674|389121
1584115200000|2020-03-13 16:00:00|1709.8|1707|1703.4|1701.4|1718.2|1718|1692.8|1692.4|287792
1584115500000|2020-03-13 16:05:00|1701.8|1701.6|1715|1713|1717.2|1716.8|1695.4|1693.6|255163
1584115800000|2020-03-13 16:10:00|1714|1712.4|1711.6|1710|1722.6|1721.4|1703.6|1702|293031
1584116100000|2020-03-13 16:15:00|1710.8|1709.4|1711.4|1709.8|1719.2|1717.6|1706.2|1705.2|263930
1584116400000|2020-03-13 16:20:00|1712|1710.2|1716.2|1715.4|1718|1717.8|1706.6|1704.6|261089
1584116700000|2020-03-13 16:25:00|1716|1714.8|1720.2|1717.6|1725|1722.4|1710.8|1709|380065
1584345600000|2020-03-16 08:00:00|4100|1610.6|1573.8|1571.2|4100|1629|1564.6|1562|206529
1584345900000|2020-03-16 08:05:00|1573.6|1571|1581|1580.4|1589|1587.2|1573.6|1570|97663
1584346200000|2020-03-16 08:10:00|1581.8|1580.6|1567.8|1566.6|1593.8|1589.4|1564.4|1564|86119
1584346500000|2020-03-16 08:15:00|1568.2|1566.8|1548.2|1547.2|1571|1569.2|1544|1542.6|215468
1584346800000|2020-03-16 08:20:00|1548.4|1547.6|1521.4|1520.4|1558.2|1556|1520.4|1520|239722
1584347100000|2020-03-16 08:25:00|1521|1520|1497.6|1497.2|1525.8|1524.4|1497.6|1497.2|362744
1584347400000|2020-03-16 08:30:00|1510.8|1505.8|1494.2|1491.4|1518|1515.8|1491|1490|99718
1584347700000|2020-03-16 08:35:00|1494|1490.2|1481.4|1476.6|1494|1490.4|1454|1452|146566
1584348000000|2020-03-16 08:40:00|1483.2|1476.8|1510.2|1505.4|1511.2|1505.8|1477|1472|156867
1584348300000|2020-03-16 08:45:00|1510|1505.2|1489.2|1487.6|1510.2|1509.2|1488|1486.2|153163
1584348600000|2020-03-16 08:50:00|1488.4|1487.8|1475|1471.6|1492.4|1490.2|1464|1461|151863
1584348900000|2020-03-16 08:55:00|1474.8|1473|1492|1488.8|1498.8|1496.6|1466.6|1465|162933
1584349200000|2020-03-16 09:00:00|1491.8|1488.2|1469.4|1465.6|1497|1494.8|1468.2|1465.6|91508
1584349500000|2020-03-16 09:05:00|1469.2|1465.8|1471.4|1467.2|1476.2|1473.2|1458.2|1457|86392
1584349800000|2020-03-16 09:10:00|1471.6|1467.4|1481|1479.4|1481|1479.8|1461.2|1460.8|83048
1584350100000|2020-03-16 09:15:00|1480.6|1479.2|1475.2|1474.2|1485.8|1483.8|1470.2|1469.8|147970
1584350400000|2020-03-16 09:20:00|1475|1474|1482|1481.2|1483|1481.8|1469.8|1468.8|105166
1584350700000|2020-03-16 09:25:00|1482.2|1481.4|1491.6|1491|1500.2|1495.4|1475|1473.6|221674
1584351000000|2020-03-16 09:30:00|1491.8|1491.4|1482.6|1481.6|1496.4|1495.4|1480|1479.4|224138
1584351300000|2020-03-16 09:35:00|1482.8|1482.2|1472.4|1471.6|1487.2|1485.8|1467.6|1467|179396
1584351600000|2020-03-16 09:40:00|1472.2|1471|1466.2|1465|1478|1476.8|1464|1463|107717
1584351900000|2020-03-16 09:45:00|1466.4|1465.6|1472|1470.4|1477.2|1476.2|1465|1464.4|105382
1584352200000|2020-03-16 09:50:00|1472.2|1470.6|1462.6|1461|1475|1473.6|1462|1461|100569
1584352500000|2020-03-16 09:55:00|1463|1461.4|1462.4|1461.2|1469.6|1468.8|1459.6|1459|140091
1584352800000|2020-03-16 10:00:00|1462|1461.4|1473|1472|1482.6|1481.2|1460.4|1459.4|209986
1584353100000|2020-03-16 10:05:00|1473.6|1471.4|1477.2|1475.2|1479|1477.6|1470|1468.4|152677
1584353400000|2020-03-16 10:10:00|1477.6|1475.8|1476.4|1474.2|1483|1482|1473.4|1472|110972
1584353700000|2020-03-16 10:15:00|1475.6|1474.6|1478.2|1476.6|1478.8|1476.8|1462.2|1461.6|107398
1584354000000|2020-03-16 10:20:00|1478.4|1476.8|1478.2|1476|1480.2|1478.4|1468.2|1468|154427
1584354300000|2020-03-16 10:25:00|1478|1475.8|1474.2|1472.4|1482.2|1480.2|1468.6|1468.4|136170
1584354600000|2020-03-16 10:30:00|1474.8|1472.6|1475.8|1474.2|1480|1478.2|1473.4|1472.4|52605
1584354900000|2020-03-16 10:35:00|1476.2|1475|1489|1488.2|1490|1489.4|1474.2|1473|131120
1584355200000|2020-03-16 10:40:00|1489.2|1488.4|1491.2|1490|1497|1495.2|1482.6|1480.8|160301
1584355500000|2020-03-16 10:45:00|1491|1490.4|1488.6|1486.6|1496.6|1495.2|1487.2|1485.4|93711
1584355800000|2020-03-16 10:50:00|1488.4|1487.2|1482.8|1481.4|1488.4|1487.4|1481.8|1481|77004
1584356100000|2020-03-16 10:55:00|1482.4|1481.8|1482.6|1481.6|1485.6|1485|1479.2|1478.4|79405
1584356400000|2020-03-16 11:00:00|1483|1481.8|1488|1486.8|1492|1490.8|1483|1481.8|121510
1584356700000|2020-03-16 11:05:00|1487.8|1487.4|1497.6|1495.6|1497.6|1496.4|1484.6|1483.4|119726
1584357000000|2020-03-16 11:10:00|1497.4|1495.4|1491|1489.8|1497.4|1495.8|1488|1487|65335
1584357300000|2020-03-16 11:15:00|1490.8|1489.6|1492.8|1492|1496|1495|1489.6|1488.6|83645
1584357600000|2020-03-16 11:20:00|1493.2|1492.2|1497.6|1496.4|1499|1497.4|1491.6|1490.6|125270
1584357900000|2020-03-16 11:25:00|1497.4|1496.2|1492|1490.4|1498.8|1497.2|1490|1489|110323
1584358200000|2020-03-16 11:30:00|1491.8|1490|1487.6|1485.4|1492|1491|1483.6|1482.2|86153
1584358500000|2020-03-16 11:35:00|1486.6|1485.6|1485.2|1484|1488|1486.4|1481.2|1480.6|174929
1584358800000|2020-03-16 11:40:00|1485.4|1484.2|1477.2|1475.6|1486.6|1485.2|1468|1467.2|121743
1584359100000|2020-03-16 11:45:00|1477.8|1475|1480.8|1478.6|1482.4|1481.6|1472|1470.6|68686
1584359400000|2020-03-16 11:50:00|1480.6|1478.2|1477|1474.8|1481.2|1480.2|1472|1471.4|135458
1584359700000|2020-03-16 11:55:00|1476.8|1474.6|1470.2|1468.6|1481.4|1479.2|1469|1468|99931
1584360000000|2020-03-16 12:00:00|1470.4|1469|1473|1470.8|1482.4|1479.8|1470.4|1469|100274
1584360300000|2020-03-16 12:05:00|1472.4|1471|1466.2|1464.6|1474.6|1472.2|1464.4|1463.2|40784
1584360600000|2020-03-16 12:10:00|1466|1465.2|1461.4|1459.6|1466.2|1465.2|1456.2|1455.4|134488
1584360900000|2020-03-16 12:15:00|1461.6|1460.4|1462.2|1460.4|1466.6|1465.4|1457.8|1455.8|165490
1584361200000|2020-03-16 12:20:00|1463.2|1461.2|1455.2|1453|1464|1462.4|1453.2|1453|67498
1584361500000|2020-03-16 12:25:00|1455|1452.6|1456.8|1455.6|1459.6|1459.2|1451.4|1451|98790
1584361800000|2020-03-16 12:30:00|1457|1455.4|1443.6|1442|1458.6|1457.8|1441|1440.2|327985
1584362100000|2020-03-16 12:35:00|1443.2|1441.8|1434.4|1432.6|1443.2|1442|1429.4|1428.2|164268
1584362400000|2020-03-16 12:40:00|1434.2|1431.8|1440|1437.4|1449|1447|1433|1431.4|67329
1584362700000|2020-03-16 12:45:00|1439.8|1437.2|1428|1426|1439.8|1437.2|1422|1421|142276
1584363000000|2020-03-16 12:50:00|1427.8|1427|1434.8|1433.2|1435.2|1433.4|1423.6|1422.4|87051
1584363300000|2020-03-16 12:55:00|1435.4|1433|1451|1448.2|1451.4|1450|1434|1433|112641
1584363600000|2020-03-16 13:00:00|1451.2|1448.4|1436.8|1435.6|1451.4|1450.2|1435.8|1435|113823
1584363900000|2020-03-16 13:05:00|1436.6|1435.4|1456.8|1454.6|1457.4|1456.6|1436|1434.6|75275
1584364200000|2020-03-16 13:10:00|1456.6|1454.4|1443.8|1442.2|1456.6|1454.8|1442|1440.8|91269
1584364500000|2020-03-16 13:15:00|1444.2|1443|1437.8|1436.4|1445.8|1443.2|1434.4|1433|85091
1584364800000|2020-03-16 13:20:00|1438.2|1437|1447|1445.4|1450.6|1449.4|1436|1433.6|151751
1584365100000|2020-03-16 13:25:00|1446.8|1445.6|1454.6|1452.6|1458.8|1457.4|1442.8|1441.6|113573
1584365400000|2020-03-16 13:30:00|1453.6|1451.2|1456.6|1456|1458.8|1456.6|1444.8|1443.2|109177
1584365700000|2020-03-16 13:35:00|1458.2|1455.6|1453|1450.8|1458.8|1456.2|1448|1446.8|103894
1584366000000|2020-03-16 13:40:00|1453.6|1451|1447.2|1445.4|1454.2|1453.4|1445.4|1445|71117
1584366300000|2020-03-16 13:45:00|1447|1445.6|1463.4|1460.6|1463.4|1460.6|1444.4|1443.2|158792
1584366600000|2020-03-16 13:50:00|1463.2|1460.4|1471.8|1468.4|1475|1474.8|1457.6|1455.8|106731
1584366900000|2020-03-16 13:55:00|1471|1469|1476.2|1472.6|1479.6|1478.2|1467.4|1465.2|72881
1584367200000|2020-03-16 14:00:00|1475.6|1472.8|1459.4|1457.4|1482.6|1480.8|1455.8|1454|118338
1584367500000|2020-03-16 14:05:00|1459.6|1457.6|1487.6|1483.2|1487.8|1485|1459.6|1457.6|297194
1584367800000|2020-03-16 14:10:00|1487.4|1483.4|1487.8|1484.4|1498|1495.8|1484.2|1482.2|97551
1584368100000|2020-03-16 14:15:00|1486.4|1484.6|1481.2|1478.6|1490.6|1488.8|1479.4|1476|72874
1584368400000|2020-03-16 14:20:00|1481.6|1481|1493.6|1489.2|1500.6|1499.2|1475.4|1474.6|90869
1584368700000|2020-03-16 14:25:00|1492.8|1489.4|1494.8|1492.6|1502.2|1500|1488.8|1485.2|108348
1584369000000|2020-03-16 14:30:00|1495|1493.6|1506.6|1504.2|1507.4|1505.8|1494.4|1492.4|51940
1584369300000|2020-03-16 14:35:00|1506.8|1504|1507.2|1505|1511.2|1509.2|1494.6|1493|75467
1584369600000|2020-03-16 14:40:00|1508.2|1506|1511.8|1509.6|1514.8|1512.2|1500.4|1498.8|135252
1584369900000|2020-03-16 14:45:00|1512.6|1509.8|1513.6|1510.8|1521.6|1519.8|1509.8|1509.4|193428
1584370200000|2020-03-16 14:50:00|1513.4|1511|1513|1510.2|1513.6|1511|1487.2|1485.8|177825
1584370500000|2020-03-16 14:55:00|1512.4|1510.4|1503|1499.8|1512.4|1511.6|1484.6|1483.8|120004
1584370800000|2020-03-16 15:00:00|1502.4|1499.6|1503|1501.4|1512.6|1510.6|1490.8|1489.8|139749
1584371100000|2020-03-16 15:05:00|1502.8|1501|1508.2|1505.6|1510|1507.2|1495.4|1493|75889
1584371400000|2020-03-16 15:10:00|1508|1505.4|1507.6|1504.4|1514|1510.8|1500|1498.2|213913
1584371700000|2020-03-16 15:15:00|1506|1504.8|1522.6|1519.8|1523|1522.6|1506|1504.4|102055
1584372000000|2020-03-16 15:20:00|1521.2|1518.6|1521.8|1520|1522|1520.4|1506.2|1505.2|178632
1584372300000|2020-03-16 15:25:00|1521.6|1520.2|1528.6|1526.4|1534.2|1531.2|1513.6|1512|193867
1584372600000|2020-03-16 15:30:00|1528.8|1526.6|1507.6|1505.2|1536|1535|1504.4|1502|124855
1584372900000|2020-03-16 15:35:00|1508.2|1505.4|1510.2|1507|1528.4|1526.2|1498.6|1496|74458
1584373200000|2020-03-16 15:40:00|1507.6|1508.8|1488.4|1488|1510.2|1508.8|1483.4|1481.6|169713
1584373500000|2020-03-16 15:45:00|1490|1488.2|1496|1492.6|1502.2|1498.8|1474.6|1474|115351
1584373800000|2020-03-16 15:50:00|1497|1492.8|1490.4|1487.2|1500|1498.6|1485.8|1485|129552
1584374100000|2020-03-16 15:55:00|1490.6|1487.6|1496|1492.4|1498|1495.4|1477.8|1477|167292
1584374400000|2020-03-16 16:00:00|1495.4|1492.6|1513.6|1511.4|1516.4|1515|1483.4|1482|274468
1584374700000|2020-03-16 16:05:00|1513.2|1511.6|1506.6|1504.8|1520|1517.6|1502.4|1501|278388
1584375000000|2020-03-16 16:10:00|1505.8|1504.4|1507.4|1506.4|1513.8|1513.4|1504.8|1504.2|264446
1584375300000|2020-03-16 16:15:00|1507.6|1506.6|1492.6|1491.4|1509.4|1509|1484|1483|391525
1584375600000|2020-03-16 16:20:00|1492.8|1491|1458.4|1457.2|1493.4|1492.6|1457.8|1455.8|265315
1584375900000|2020-03-16 16:25:00|1457.8|1456.4|1453.2|1450|1468.2|1467.2|1450|1447.4|270028
1584432000000|2020-03-17 08:00:00|4100|1531.2|1567.8|1563.4|4100|1569|1534.4|1526.4|212894
1584432300000|2020-03-17 08:05:00|1567.6|1563.6|1573.2|1569|1586.8|1581.2|1563.4|1562.2|127420
1584432600000|2020-03-17 08:10:00|1573|1568|1539.2|1533|1577.8|1573.2|1535.6|1530|60024
1584432900000|2020-03-17 08:15:00|1539|1533.2|1522|1520|1539.2|1535|1521.8|1520|66859
1584433200000|2020-03-17 08:20:00|1522.2|1521|1515.2|1511|1528|1524.4|1508.6|1508.2|109538
1584433500000|2020-03-17 08:25:00|1515|1510.8|1516.8|1513.4|1518.8|1514.6|1501.8|1499.2|59453
1584433800000|2020-03-17 08:30:00|1515.6|1513|1533.8|1530.4|1533.8|1530.4|1506.2|1504.4|107694
1584434100000|2020-03-17 08:35:00|1533.6|1530.8|1531|1528|1549.4|1546|1526.6|1525|54781
1584434400000|2020-03-17 08:40:00|1530.2|1527.8|1504|1500.2|1530.2|1527.8|1501.2|1500|76425
1584434700000|2020-03-17 08:45:00|1502.4|1500|1494.8|1493.8|1508|1506.4|1494.8|1492|56459
1584435000000|2020-03-17 08:50:00|1494.6|1492.8|1480.4|1479|1497.8|1496.2|1480.4|1479|89899
1584435300000|2020-03-17 08:55:00|1480.8|1479.6|1465|1464.8|1483|1481.6|1457|1455.2|144500
1584435600000|2020-03-17 09:00:00|1465.2|1464.2|1481.4|1480.4|1483.4|1482|1450.4|1450|201298
1584435900000|2020-03-17 09:05:00|1481.6|1480.2|1455.4|1453.6|1489.4|1488|1454.4|1452|164154
1584436200000|2020-03-17 09:10:00|1455.6|1453.8|1467.6|1464.2|1468.8|1466.4|1454.2|1452.6|55053
1584436500000|2020-03-17 09:15:00|1465.2|1464.6|1458.6|1457.6|1472.4|1470.8|1456.4|1455|55451
1584436800000|2020-03-17 09:20:00|1458.4|1457.4|1455.6|1453.6|1464.6|1463.6|1448|1446|89914
1584437100000|2020-03-17 09:25:00|1455.4|1452.6|1469.2|1465.6|1469.2|1467.8|1440.6|1440|87073
1584437400000|2020-03-17 09:30:00|1467.4|1464.8|1443.6|1441.2|1470|1466.4|1440.2|1440|97907
1584437700000|2020-03-17 09:35:00|1442.4|1441|1460|1457.2|1460|1457.2|1438.8|1437.4|97966
1584438000000|2020-03-17 09:40:00|1459.8|1457|1451|1447.4|1468.8|1464.8|1440.8|1438|72736
1584438300000|2020-03-17 09:45:00|1450.4|1447.6|1460.4|1456.8|1471.6|1468.4|1450.2|1447.6|95877
1584438600000|2020-03-17 09:50:00|1460|1456.6|1450.4|1446.2|1467.6|1465|1444.6|1442|183062
1584438900000|2020-03-17 09:55:00|1446.8|1446.4|1455|1452.2|1465|1463.2|1443.6|1442|61128
1584439200000|2020-03-17 10:00:00|1454.8|1452|1463|1459.6|1465.6|1462.8|1443|1442.2|40005
1584439500000|2020-03-17 10:05:00|1462.8|1459.8|1455.4|1454|1462.8|1461|1447.8|1445.2|62826
1584439800000|2020-03-17 10:10:00|1455.8|1454.2|1468|1464.2|1469|1464.8|1452.4|1452|67867
1584440100000|2020-03-17 10:15:00|1467.4|1463.8|1456.4|1453.4|1468.8|1466.2|1447.2|1444.2|110901
1584440400000|2020-03-17 10:20:00|1456.6|1454.4|1463|1460|1471.2|1467.8|1454.6|1453.2|64188
1584440700000|2020-03-17 10:25:00|1463.6|1460.2|1465.4|1462|1477|1474.6|1462.2|1460|145606
1584441000000|2020-03-17 10:30:00|1464.8|1462.2|1467|1463.4|1470.2|1465.8|1458.4|1455.2|74992
1584441300000|2020-03-17 10:35:00|1467.2|1463.6|1458.2|1453.8|1475.4|1472.4|1454.4|1453.4|221854
1584441600000|2020-03-17 10:40:00|1457.2|1454.4|1454.8|1452.6|1465.8|1464.2|1452.6|1450.8|66387
1584441900000|2020-03-17 10:45:00|1455.2|1452.8|1458.8|1455.6|1467.4|1464.4|1452.8|1450|68732
1584442200000|2020-03-17 10:50:00|1456.6|1455.2|1474.8|1471.8|1474.8|1472.2|1450.6|1449|65813
1584442500000|2020-03-17 10:55:00|1475.4|1472|1493.2|1490.8|1494|1492|1473.4|1471.8|49649
1584442800000|2020-03-17 11:00:00|1493.4|1490.6|1491.2|1488.4|1493.4|1491|1480.2|1477|61614
1584443100000|2020-03-17 11:05:00|1490.8|1489|1498|1494.4|1505.2|1502.8|1485.6|1483|71193
1584443400000|2020-03-17 11:10:00|1498.4|1495|1497.4|1494.6|1501.6|1498.6|1484.8|1481.2|42598
1584443700000|2020-03-17 11:15:00|1498.4|1494.8|1478.6|1476.4|1498.4|1496.4|1477.2|1475.2|345738
1584444000000|2020-03-17 11:20:00|1479|1476.6|1475.2|1472.8|1480.8|1478|1465.8|1462.4|158992
1584444300000|2020-03-17 11:25:00|1474.8|1472|1470.4|1466.4|1480.6|1477.8|1459|1457|166388
1584444600000|2020-03-17 11:30:00|1470.6|1466.6|1449.8|1447.8|1471.6|1467.2|1444.6|1442.4|166775
1584444900000|2020-03-17 11:35:00|1448.2|1448|1454.8|1452|1459|1455.6|1446|1444.4|37163
1584445200000|2020-03-17 11:40:00|1456|1452.2|1449.8|1447.8|1463|1460|1444|1442|42778
1584445500000|2020-03-17 11:45:00|1448.8|1448|1457.6|1455.4|1469|1466|1448.8|1447.2|90606
1584445800000|2020-03-17 11:50:00|1457.4|1454.4|1442|1439.2|1457.6|1454.4|1438.6|1438|56611
1584446100000|2020-03-17 11:55:00|1440.6|1439.8|1433.6|1431.6|1447|1444.6|1432.2|1430|55198
1584446400000|2020-03-17 12:00:00|1433.8|1432.4|1430.2|1428.8|1437.4|1436.8|1424.2|1422.2|79333
1584446700000|2020-03-17 12:05:00|1430|1428.2|1438.4|1435.2|1439.4|1439|1427.6|1426.2|31156
1584447000000|2020-03-17 12:10:00|1437.6|1435.4|1438.2|1436|1451.4|1447|1435.6|1433|79128
1584447300000|2020-03-17 12:15:00|1439|1436.2|1443.8|1440.6|1444.8|1441.2|1434.2|1432.6|40682
1584447600000|2020-03-17 12:20:00|1442.6|1441.4|1449.2|1448.2|1450|1449.4|1439.8|1437.4|50870
1584447900000|2020-03-17 12:25:00|1449|1448.4|1449.4|1445|1449.8|1449.6|1444.6|1442.4|42427
1584448200000|2020-03-17 12:30:00|1449.2|1446.8|1451.4|1449.4|1455|1453.2|1438.6|1436.8|121911
1584448500000|2020-03-17 12:35:00|1450.4|1449.2|1435.8|1433.2|1452.4|1450.4|1433.4|1432.8|81220
1584448800000|2020-03-17 12:40:00|1436|1433.4|1434|1431|1438|1436.4|1431.2|1430|42221
1584449100000|2020-03-17 12:45:00|1433.6|1430.8|1431|1430|1437.8|1435.8|1429.4|1428.6|36316
1584449400000|2020-03-17 12:50:00|1430.6|1429.8|1433|1431.2|1434|1432.2|1427|1426.6|59246
1584449700000|2020-03-17 12:55:00|1432.8|1431|1439.4|1437.6|1440.6|1437.8|1432.8|1431|97328
1584450000000|2020-03-17 13:00:00|1439.8|1438.4|1438.8|1436|1441|1440|1432|1431|268006
1584450300000|2020-03-17 13:05:00|1438.6|1436.2|1440.4|1439|1440.6|1439.8|1435|1433.6|38431
1584450600000|2020-03-17 13:10:00|1440.8|1439.6|1441.4|1438.8|1442.8|1441|1434|1431.8|37448
1584450900000|2020-03-17 13:15:00|1442|1439|1431.4|1430|1447.2|1445.4|1431.4|1430|41083
1584451200000|2020-03-17 13:20:00|1431.6|1430.2|1434.2|1432.4|1436.8|1435|1428|1427|75168
1584451500000|2020-03-17 13:25:00|1433.6|1432.6|1435|1433.8|1439.8|1438|1432.4|1431.8|100486
1584451800000|2020-03-17 13:30:00|1435.8|1435|1441.4|1440.6|1453|1452.6|1433.8|1433|296483
1584452100000|2020-03-17 13:35:00|1441.8|1440.8|1438|1435.6|1443.6|1441.4|1434.4|1433.2|291400
1584452400000|2020-03-17 13:40:00|1437.6|1435.2|1436|1434.6|1446.2|1442.8|1432|1431.4|264111
1584452700000|2020-03-17 13:45:00|1435.4|1434.8|1446.6|1443.8|1452.2|1447.6|1434.2|1433.4|98642
1584453000000|2020-03-17 13:50:00|1446|1444.2|1434.2|1432.4|1446.6|1445.6|1434|1432.4|77538
1584453300000|2020-03-17 13:55:00|1434|1433.2|1438.4|1435.8|1445|1442.2|1431.4|1430.4|55550
1584453600000|2020-03-17 14:00:00|1438.8|1437|1448|1444.4|1448|1444.8|1430.6|1429|57282
1584453900000|2020-03-17 14:05:00|1447.8|1445.2|1449.2|1446.8|1453|1450.2|1440.2|1440|52391
1584454200000|2020-03-17 14:10:00|1449.4|1448|1462.8|1460.2|1463.4|1462.4|1445.6|1444.4|47264
1584454500000|2020-03-17 14:15:00|1463|1461.4|1449.4|1447|1463.4|1461.4|1449.4|1445.8|67695
1584454800000|2020-03-17 14:20:00|1450.2|1447.6|1447.6|1444|1455.8|1454.6|1447.4|1444|57657
1584455100000|2020-03-17 14:25:00|1447.2|1444.2|1436.2|1434|1447.2|1445.8|1435|1433.4|76816
1584455400000|2020-03-17 14:30:00|1437.2|1434.6|1430.8|1429.4|1439.2|1438.6|1430|1429.4|86480
1584455700000|2020-03-17 14:35:00|1431.2|1430.2|1430.2|1428|1439.8|1437.6|1428|1427|74336
1584456000000|2020-03-17 14:40:00|1430|1427.8|1445.8|1443.6|1445.8|1443.6|1426|1425.4|47840
1584456300000|2020-03-17 14:45:00|1446|1444.6|1452|1450|1459|1454.2|1445.6|1443.6|82177
1584456600000|2020-03-17 14:50:00|1451.8|1449.2|1453.4|1450.2|1453.4|1450.4|1439.6|1437.4|68052
1584456900000|2020-03-17 14:55:00|1452|1450|1456.4|1454.2|1456.8|1455.6|1443.6|1442.6|136529
1584457200000|2020-03-17 15:00:00|1456.8|1454.4|1458.2|1455|1464|1462.4|1453.2|1451.2|136045
1584457500000|2020-03-17 15:05:00|1457.8|1455.2|1462.6|1459.2|1464.4|1462.2|1451.2|1448|90903
1584457800000|2020-03-17 15:10:00|1460.8|1459|1481.8|1480.8|1482.8|1481.2|1458.8|1458.6|114093
1584458100000|2020-03-17 15:15:00|1482.8|1481.2|1494.8|1492.6|1494.8|1492.8|1474.2|1472.2|125933
1584458400000|2020-03-17 15:20:00|1494.6|1492.8|1490.2|1488|1497.4|1495.4|1486.6|1485.2|132991
1584458700000|2020-03-17 15:25:00|1489.2|1487.4|1497.4|1495.6|1511.4|1510.8|1489.2|1486.4|237879
1584459000000|2020-03-17 15:30:00|1497.6|1496.4|1495.8|1492.6|1513.4|1511.8|1491.2|1490.4|146857
1584459300000|2020-03-17 15:35:00|1495.6|1492.4|1473.4|1472|1497.4|1495.2|1472.6|1470|101827
1584459600000|2020-03-17 15:40:00|1472.8|1472.4|1467|1465|1480.8|1478.8|1463.4|1461.2|64218
1584459900000|2020-03-17 15:45:00|1468.2|1465.2|1489.6|1487.2|1493|1491|1467.2|1465.2|221348
1584460200000|2020-03-17 15:50:00|1489.2|1486|1511.8|1508.6|1512.2|1509.4|1486.2|1484|113928
1584460500000|2020-03-17 15:55:00|1511|1509.6|1523|1520.4|1529.8|1527.2|1510.4|1509|171470
1584460800000|2020-03-17 16:00:00|1521.8|1520|1522.2|1520.8|1524.6|1523.6|1514.2|1511|157412
1584461100000|2020-03-17 16:05:00|1522.4|1521|1528.8|1526.4|1532.2|1531.8|1521.2|1518.6|212687
1584461400000|2020-03-17 16:10:00|1528.6|1526|1541|1538.8|1541.8|1540.8|1525.2|1524.4|77078
1584461700000|2020-03-17 16:15:00|1540.2|1539|1536.4|1534.2|1541|1540.4|1532.4|1531|157538
1584462000000|2020-03-17 16:20:00|1536.6|1534|1526|1523.4|1536.8|1535.2|1521.2|1519|272305
1584462300000|2020-03-17 16:25:00|1525.6|1524.4|1532.4|1526|1540|1536.2|1519.2|1518.2|107134
1584518400000|2020-03-18 08:00:00|1557.8|1555|1510|1501.2|1560|1557.8|1493|1480.2|245718
1584518700000|2020-03-18 08:05:00|1509.8|1501|1517.2|1512.6|1520|1518.6|1504.6|1495.8|58190
1584519000000|2020-03-18 08:10:00|1515|1515|1505|1501|1519|1518|1501.8|1500|181378
1584519300000|2020-03-18 08:15:00|1500.8|1500.8|1506.4|1503.4|1509.2|1508|1490.8|1489.4|108865
1584519600000|2020-03-18 08:20:00|1506.8|1503|1523|1520.6|1526.6|1523.4|1502.6|1500|69246
1584519900000|2020-03-18 08:25:00|1522.6|1520|1524.8|1520.8|1525|1523.4|1514.2|1513.8|35597
1584520200000|2020-03-18 08:30:00|1525|1522.8|1545.2|1541.4|1547.4|1543.6|1522|1520.6|96865
1584520500000|2020-03-18 08:35:00|1545|1543.2|1574.2|1571.2|1579|1576.2|1544.8|1541.4|152629
1584520800000|2020-03-18 08:40:00|1573.6|1571.4|1584.4|1583|1585|1583.8|1566|1563.8|100529
1584521100000|2020-03-18 08:45:00|1585.2|1581.2|1581.6|1579.2|1588.4|1586.4|1574|1572.2|73840
1584521400000|2020-03-18 08:50:00|1580.2|1579.4|1573|1571.4|1584.6|1581.2|1568|1566.8|78725
1584521700000|2020-03-18 08:55:00|1573.4|1572.4|1547|1546|1574.6|1573.4|1547|1546|83834
1584522000000|2020-03-18 09:00:00|1546.8|1545.2|1550|1549.2|1558.4|1557|1542.8|1542.2|101002
1584522300000|2020-03-18 09:05:00|1549.6|1549|1559.4|1554.2|1567.4|1565.6|1544.6|1544|122339
1584522600000|2020-03-18 09:10:00|1558.6|1554|1542|1541|1559.4|1558.4|1542|1541|36435
1584522900000|2020-03-18 09:15:00|1542.2|1540.8|1522.2|1521.4|1542.4|1542|1520.4|1519.6|80598
1584523200000|2020-03-18 09:20:00|1522|1521.2|1514|1512.6|1524.2|1522.6|1513.8|1512.6|71609
1584523500000|2020-03-18 09:25:00|1514.4|1513|1518.6|1517.8|1522.6|1521.6|1508|1507.4|168335
1584523800000|2020-03-18 09:30:00|1518.4|1517.6|1482.4|1481.4|1519.8|1519.4|1482.2|1480.8|177635
1584524100000|2020-03-18 09:35:00|1482.6|1481.6|1489.8|1488.8|1505.6|1504|1481.2|1480|140131
1584524400000|2020-03-18 09:40:00|1490|1489|1493.6|1492.4|1499.6|1497.8|1480.4|1480|93076
1584524700000|2020-03-18 09:45:00|1493.2|1492.2|1492.8|1492|1504|1502.2|1483.4|1482.4|76863
1584525000000|2020-03-18 09:50:00|1492.6|1491.8|1493.6|1492.6|1500.2|1499.6|1484.6|1483.8|106435
1584525300000|2020-03-18 09:55:00|1493.8|1492.4|1510|1507.6|1511.4|1509.8|1489.6|1489.2|46838
1584525600000|2020-03-18 10:00:00|1509.8|1504.8|1500.6|1498|1512.2|1509.8|1495.8|1495.2|93668
1584525900000|2020-03-18 10:05:00|1500.8|1498.6|1499.6|1498|1507|1504|1496|1495.6|33667
1584526200000|2020-03-18 10:10:00|1499.4|1497.8|1497|1495.4|1506.2|1502.4|1495.4|1495|23943
1584526500000|2020-03-18 10:15:00|1495.6|1495.2|1492.8|1491|1499.8|1497.8|1491.2|1491|221238
1584526800000|2020-03-18 10:20:00|1490.8|1490.6|1478.4|1475.6|1490.8|1490.6|1476|1475|128379
1584527100000|2020-03-18 10:25:00|1478.2|1475.4|1466.6|1461.8|1478.2|1475.4|1460|1459.6|177305
1584527400000|2020-03-18 10:30:00|1466.4|1462|1485.6|1482|1488|1486.6|1464.2|1462|134907
1584527700000|2020-03-18 10:35:00|1485.4|1482.6|1517.2|1514.8|1518|1516.4|1480.4|1479.2|126830
1584528000000|2020-03-18 10:40:00|1517.8|1517|1504.2|1501.2|1519.2|1517.6|1501|1498.8|107975
1584528300000|2020-03-18 10:45:00|1504|1500.8|1492.6|1489.4|1504.2|1501.2|1488.2|1485|45946
1584528600000|2020-03-18 10:50:00|1492.4|1489.6|1490.6|1488.4|1496.4|1492.8|1486|1484|99183
1584528900000|2020-03-18 10:55:00|1488.4|1486.6|1504.2|1501.8|1509.8|1504|1481.8|1481|92128
1584529200000|2020-03-18 11:00:00|1504.4|1502|1488.6|1486.2|1504.8|1503.4|1486.8|1485|36187
1584529500000|2020-03-18 11:05:00|1488.8|1486.4|1485|1481|1493.4|1488.2|1479.6|1478|50533
1584529800000|2020-03-18 11:10:00|1482.4|1481.2|1501.8|1497.8|1502.8|1501|1482.4|1481.2|31312
1584530100000|2020-03-18 11:15:00|1501.6|1498|1490|1486.4|1501.6|1498|1486.2|1482.8|51555
1584530400000|2020-03-18 11:20:00|1489.8|1485.2|1495|1492.2|1495.6|1492.2|1488|1485.2|13625
1584530700000|2020-03-18 11:25:00|1494.6|1492.4|1496|1493|1502|1500|1493.8|1492.2|161025
1584531000000|2020-03-18 11:30:00|1495.8|1492|1501|1496|1510|1506.2|1493.2|1489.4|33888
1584531300000|2020-03-18 11:35:00|1495.8|1495.8|1492.8|1488.4|1501|1496.2|1489.2|1488.2|169282
1584531600000|2020-03-18 11:40:00|1492.4|1488.6|1484|1481.6|1492.4|1488.8|1483.4|1481|149872
1584531900000|2020-03-18 11:45:00|1483.8|1481.4|1479.4|1476.2|1484.4|1482|1479.4|1476.2|50580
1584532200000|2020-03-18 11:50:00|1479.6|1476.6|1475.4|1472|1485|1483.6|1473|1472|56847
1584532500000|2020-03-18 11:55:00|1472.8|1471|1473.6|1471.8|1475.2|1473.2|1469.8|1469|305236
1584532800000|2020-03-18 12:00:00|1474.2|1472|1473|1471|1479.2|1476.8|1471.6|1469|106054
1584533100000|2020-03-18 12:05:00|1472.8|1470|1468.2|1466.2|1474|1471|1467.4|1466|18759
1584533400000|2020-03-18 12:10:00|1468|1466|1459.2|1458.2|1468|1466|1459.2|1458.2|43171
1584533700000|2020-03-18 12:15:00|1459|1458|1464|1462.4|1464.4|1463.2|1455.6|1454.8|29695
1584534000000|2020-03-18 12:20:00|1465|1462.6|1463|1460.8|1467.6|1466.6|1462.4|1460.8|73646
1584534300000|2020-03-18 12:25:00|1462.8|1461|1453.8|1452.2|1462.8|1461|1453.8|1452|64476
1584534600000|2020-03-18 12:30:00|1454.2|1453|1455.4|1453.2|1458|1456|1449|1448.4|149156
1584534900000|2020-03-18 12:35:00|1455|1453|1452.4|1450|1457.2|1455.6|1452|1450|81912
1584535200000|2020-03-18 12:40:00|1452|1450.2|1463.4|1462.4|1465.4|1464|1448.4|1448.2|47534
1584535500000|2020-03-18 12:45:00|1462.4|1462.2|1462.6|1458.8|1470.6|1468|1459.4|1458.6|105948
1584535800000|2020-03-18 12:50:00|1462.2|1459|1454.6|1452.4|1462.2|1460|1454.6|1452|9835
1584536100000|2020-03-18 12:55:00|1454.4|1452.6|1450|1447.6|1454.4|1452.8|1446.8|1445.4|43456
1584536400000|2020-03-18 13:00:00|1450.2|1448.8|1451.6|1448.6|1454.6|1453.6|1445.4|1444.8|34678
1584536700000|2020-03-18 13:05:00|1451.4|1450|1451.8|1449.4|1452.6|1450.6|1445.6|1444.8|30429
1584537000000|2020-03-18 13:10:00|1449.4|1448.6|1454.2|1452.2|1454.8|1453.2|1445|1444|18406
1584537300000|2020-03-18 13:15:00|1454.4|1452.4|1459.2|1456|1459.2|1456|1452.4|1450.2|26239
1584537600000|2020-03-18 13:20:00|1460|1456.2|1450.2|1447.8|1462|1460.4|1447.6|1447.2|75057
1584537900000|2020-03-18 13:25:00|1448|1447.6|1442.6|1439.2|1450.2|1449|1439.6|1438.4|43792
1584538200000|2020-03-18 13:30:00|1440.2|1439.6|1451.4|1447.4|1459.8|1456.8|1440.2|1438.2|61911
1584538500000|2020-03-18 13:35:00|1451.2|1446.8|1436.4|1433.2|1451.2|1447|1433.6|1432.8|79835
1584538800000|2020-03-18 13:40:00|1436.8|1433.4|1445.2|1441.6|1451.2|1450.2|1436.8|1433.4|34961
1584539100000|2020-03-18 13:45:00|1444.6|1441.8|1440.8|1438.2|1444.6|1444|1439|1435|31298
1584539400000|2020-03-18 13:50:00|1440.6|1437.4|1443.4|1440|1444.8|1442.8|1437.6|1436.6|72767
1584539700000|2020-03-18 13:55:00|1443.6|1440.2|1439.4|1435.6|1445.6|1444.8|1437.2|1434.4|57622
1584540000000|2020-03-18 14:00:00|1439.2|1435.8|1444.2|1440.2|1445.6|1443.4|1434.2|1432.8|177250
1584540300000|2020-03-18 14:05:00|1444|1440.4|1434.8|1432.4|1445.4|1442.6|1432|1432|96853
1584540600000|2020-03-18 14:10:00|1436.2|1432.8|1441.6|1438.2|1442.2|1439.4|1435.2|1432.8|36227
1584540900000|2020-03-18 14:15:00|1441.4|1438.4|1442|1438|1444.2|1441.6|1439.8|1436.6|44788
1584541200000|2020-03-18 14:20:00|1441.8|1439|1432.8|1430|1441.8|1439|1430.6|1430|175350
1584541500000|2020-03-18 14:25:00|1433|1430.2|1433.4|1431.4|1439.8|1438.2|1431.4|1430.2|64115
1584541800000|2020-03-18 14:30:00|1431.4|1431.2|1442|1438.2|1444.2|1443|1431|1430.2|136388
1584542100000|2020-03-18 14:35:00|1442.6|1440.8|1440.6|1437|1442.6|1442.4|1432.2|1430.2|148515
1584542400000|2020-03-18 14:40:00|1440.4|1437.2|1432.6|1431|1443|1441|1432.2|1430.4|52048
1584542700000|2020-03-18 14:45:00|1432.8|1431.2|1436|1432.6|1436|1432.8|1425|1424|120400
1584543000000|2020-03-18 14:50:00|1435.8|1431.2|1423.6|1422|1435.8|1433.4|1423.4|1422|59324
1584543300000|2020-03-18 14:55:00|1423.8|1423|1423|1420.6|1425|1424.6|1421.2|1420|59771
1584543600000|2020-03-18 15:00:00|1422.8|1420.4|1428.6|1425.2|1428.8|1426|1421.4|1419|50639
1584543900000|2020-03-18 15:05:00|1428.4|1425|1419.2|1417.6|1428.4|1425.6|1419|1417|37469
1584544200000|2020-03-18 15:10:00|1419.4|1417.8|1412.4|1407.6|1423.2|1419.6|1407.2|1406|94278
1584544500000|2020-03-18 15:15:00|1412.2|1407.8|1412|1409.8|1413.6|1413.2|1407.8|1406|106773
1584544800000|2020-03-18 15:20:00|1412.4|1410.8|1423.6|1419.6|1428.2|1426.6|1412.4|1409.8|63019
1584545100000|2020-03-18 15:25:00|1424|1420|1424.6|1421.4|1427.2|1425|1419.2|1416|40122
1584545400000|2020-03-18 15:30:00|1424.8|1421.2|1434|1430.6|1434.2|1432.2|1421.4|1420|41847
1584545700000|2020-03-18 15:35:00|1433.8|1430.8|1435.8|1431.8|1444.4|1441.2|1433.8|1430.8|200634
1584546000000|2020-03-18 15:40:00|1435.6|1430.2|1444.6|1441.6|1447.2|1445.2|1435.4|1430.2|61910
1584546300000|2020-03-18 15:45:00|1443|1443|1443.4|1440|1448.8|1446.4|1435|1433.2|184755
1584546600000|2020-03-18 15:50:00|1443.2|1440.2|1444.6|1441.2|1447|1445.2|1439.2|1437.2|63805
1584546900000|2020-03-18 15:55:00|1444.8|1442.8|1434|1431.8|1447|1445.2|1432.4|1431|107844
1584547200000|2020-03-18 16:00:00|1433.8|1432|1435|1434.4|1441.8|1440.6|1433.2|1431.8|53942
1584547500000|2020-03-18 16:05:00|1434.8|1434.2|1432.2|1430.6|1440|1438.8|1431.4|1430|72223
1584547800000|2020-03-18 16:10:00|1432|1430.8|1425.2|1421.6|1438.2|1436|1425.2|1421.2|70161
1584548100000|2020-03-18 16:15:00|1425.8|1421.8|1434|1432.2|1434|1432.2|1420.6|1420.2|143563
1584548400000|2020-03-18 16:20:00|1434.2|1432.4|1432.2|1429.4|1437.8|1437.6|1430.2|1429|86428
1584548700000|2020-03-18 16:25:00|1431.8|1429|1440|1434.4|1440.4|1438.6|1428.2|1425|166452
1584604800000|2020-03-19 08:00:00|4100|1444.4|1444.6|1437|4100|1470|1440|1436.8|266651
1584605100000|2020-03-19 08:05:00|1444.4|1436.8|1448.4|1444.8|1449.6|1448.2|1416.8|1416.2|151441
1584605400000|2020-03-19 08:10:00|1451|1444.6|1447.8|1443.6|1455.6|1453|1443|1440.2|123903
1584605700000|2020-03-19 08:15:00|1449.4|1443.8|1482|1479.6|1482|1479.6|1443.6|1443|277209
1584606000000|2020-03-19 08:20:00|1481.8|1478.6|1483.6|1479.8|1487|1482.4|1470|1467.4|150394
1584606300000|2020-03-19 08:25:00|1483.4|1479.2|1476|1470.4|1483.8|1483|1470|1469.6|62841
1584606600000|2020-03-19 08:30:00|1475|1475|1472.4|1469.8|1477|1475|1467|1465.6|125850
1584606900000|2020-03-19 08:35:00|1470|1469.6|1463.4|1457|1474|1473|1461|1457|43245
1584607200000|2020-03-19 08:40:00|1462.2|1457.2|1455.6|1453|1467|1464.2|1454|1452|66475
1584607500000|2020-03-19 08:45:00|1455|1452.8|1439.6|1436.4|1455|1453|1434.6|1433|98020
1584607800000|2020-03-19 08:50:00|1439.8|1436.6|1438|1434.6|1448|1444|1436|1433|63549
1584608100000|2020-03-19 08:55:00|1437.8|1433.6|1429.2|1425.6|1438|1435|1427.4|1425|87145
1584608400000|2020-03-19 09:00:00|1428.4|1428.4|1426.4|1421.8|1435|1432.4|1425.2|1421.4|80888
1584608700000|2020-03-19 09:05:00|1425|1421.6|1414.6|1410.2|1425|1421.6|1402.8|1400.8|161249
1584609000000|2020-03-19 09:10:00|1414.4|1410.4|1425|1421.8|1425|1421.8|1412|1409|52952
1584609300000|2020-03-19 09:15:00|1425.8|1423|1428.4|1424.4|1439.2|1435|1425.8|1422.6|73639
1584609600000|2020-03-19 09:20:00|1428.6|1425|1428.6|1425.6|1434.2|1433.2|1428.4|1424.8|53630
1584609900000|2020-03-19 09:25:00|1427.2|1425|1427|1424.2|1430|1427.4|1425|1422|52189
1584610200000|2020-03-19 09:30:00|1426.8|1425|1427.4|1425|1436.8|1435|1423.8|1421|51360
1584610500000|2020-03-19 09:35:00|1427.2|1425.2|1430.4|1426.8|1434.8|1432.6|1424.8|1422.6|37888
1584610800000|2020-03-19 09:40:00|1430.2|1427|1428.4|1425|1432|1429|1425|1423.6|54693
1584611100000|2020-03-19 09:45:00|1428.2|1424.8|1426.8|1424.4|1428.8|1427|1420.6|1420.2|51657
1584611400000|2020-03-19 09:50:00|1425|1424|1431.8|1429.4|1432.2|1429.4|1424.4|1422.6|40063
1584611700000|2020-03-19 09:55:00|1431.4|1428.8|1444.2|1441.2|1447.2|1444.4|1431.4|1428.8|42113
1584612000000|2020-03-19 10:00:00|1443.4|1441|1438.6|1436|1443.8|1441|1436.6|1435|41065
1584612300000|2020-03-19 10:05:00|1438|1435.6|1430.6|1428|1438|1436|1429|1425|54099
1584612600000|2020-03-19 10:10:00|1431.4|1428.6|1426.4|1422.8|1432.4|1431|1424.6|1421.8|49439
1584612900000|2020-03-19 10:15:00|1427|1423|1417.2|1413.4|1428.2|1426.4|1413.4|1412.4|60150
1584613200000|2020-03-19 10:20:00|1417|1413.6|1415.6|1413.4|1421.6|1419.4|1412|1410|31499
1584613500000|2020-03-19 10:25:00|1415.4|1413|1410.6|1407.8|1418.2|1414.4|1410.6|1407.8|28071
1584613800000|2020-03-19 10:30:00|1409.4|1408|1405.4|1403.6|1410.6|1409.4|1400|1399.6|156029
1584614100000|2020-03-19 10:35:00|1405.6|1404.8|1410.2|1406.4|1412|1407.6|1402.4|1401|26389
1584614400000|2020-03-19 10:40:00|1410|1406.6|1415.8|1412|1419.4|1416.4|1408.6|1406.4|21712
1584614700000|2020-03-19 10:45:00|1415.2|1413.6|1404.6|1402|1416|1413.6|1404.6|1401|195315
1584615000000|2020-03-19 10:50:00|1404.4|1400|1401.6|1400|1405.2|1404|1400.4|1399.2|47980
1584615300000|2020-03-19 10:55:00|1399.2|1399.2|1395.4|1393.2|1401.6|1400|1392|1390.4|77106
1584615600000|2020-03-19 11:00:00|1395.2|1392.2|1393|1390.4|1396|1394.4|1391|1390|118891
1584615900000|2020-03-19 11:05:00|1392.8|1390.2|1383.4|1380.2|1392.8|1391.4|1381.6|1380|96923
1584616200000|2020-03-19 11:10:00|1382.8|1380.4|1392.6|1390.2|1394.2|1392.6|1382|1380.4|79098
1584616500000|2020-03-19 11:15:00|1392|1390.4|1383|1380.2|1398|1394|1381|1380|259223
1584616800000|2020-03-19 11:20:00|1382|1382|1369.6|1368|1385.2|1383|1369.6|1368|42125
1584617100000|2020-03-19 11:25:00|1369.4|1368.8|1361.8|1357.4|1370.6|1369.4|1355.8|1355|100609
1584617400000|2020-03-19 11:30:00|1362.6|1357.6|1354.8|1351.4|1364.6|1360.4|1338.4|1334|96771
1584617700000|2020-03-19 11:35:00|1354.6|1351.8|1343.8|1340.2|1354.6|1351.8|1343.8|1340.2|39998
1584618000000|2020-03-19 11:40:00|1343.6|1340|1333.8|1327|1343.6|1342|1327.4|1325|224968
1584618300000|2020-03-19 11:45:00|1343.6|1340.4|1342.2|1337|1344|1341.8|1331.8|1330|59808
1584618600000|2020-03-19 11:50:00|1342.4|1337.2|1333.2|1331|1352|1350.2|1330.8|1330.6|128410
1584618900000|2020-03-19 11:55:00|1333.4|1330.8|1339|1337|1340|1339|1333|1330.2|38995
1584619200000|2020-03-19 12:00:00|1338.8|1336.6|1348.2|1344.6|1351.6|1348.6|1337.4|1336.4|126513
1584619500000|2020-03-19 12:05:00|1346.8|1344.4|1353.4|1351.2|1354.8|1354|1342.8|1342|56861
1584619800000|2020-03-19 12:10:00|1353|1351.4|1357|1354.4|1359.4|1357|1348.8|1345.4|66878
1584620100000|2020-03-19 12:15:00|1356.8|1354.6|1356.2|1352.8|1357.6|1355|1348|1346.8|132633
1584620400000|2020-03-19 12:20:00|1354.8|1352.6|1356|1352.8|1360.4|1358.2|1351.4|1349.8|46011
1584620700000|2020-03-19 12:25:00|1355|1354|1345.2|1343.8|1355|1354|1341.2|1340|50157
1584621000000|2020-03-19 12:30:00|1346.2|1343.6|1338|1335.2|1346.4|1344.4|1335.6|1333.6|38856
1584621300000|2020-03-19 12:35:00|1338.2|1335.4|1329.4|1328.2|1338.2|1337.4|1329.4|1328|62430
1584621600000|2020-03-19 12:40:00|1329.8|1328.8|1336.2|1332.8|1336.4|1333.8|1326.4|1325|81285
1584621900000|2020-03-19 12:45:00|1336|1333|1331.4|1328.6|1336|1333|1327|1326.6|73279
1584622200000|2020-03-19 12:50:00|1331.6|1328.8|1329|1326|1334.2|1332.8|1328.4|1326|82593
1584622500000|2020-03-19 12:55:00|1328.8|1326.2|1325.6|1323.4|1328.8|1326.6|1322.8|1321.6|104598
1584622800000|2020-03-19 13:00:00|1325.8|1323.6|1328|1327|1330.2|1329.8|1325.6|1323.6|274226
1584623100000|2020-03-19 13:05:00|1327.6|1326.8|1328.2|1327.2|1329.2|1328.6|1323.6|1323.2|84665
1584623400000|2020-03-19 13:10:00|1328|1327|1329.8|1328.4|1330.4|1329.8|1327|1326|62247
1584623700000|2020-03-19 13:15:00|1329.6|1328|1326.4|1325.2|1329.8|1329.6|1325.4|1324|48223
1584624000000|2020-03-19 13:20:00|1326.2|1325.6|1323.2|1322|1329|1327.8|1322.8|1322|144964
1584624300000|2020-03-19 13:25:00|1323|1322.2|1316.4|1315.2|1324.2|1323|1316.4|1315|109871
1584624600000|2020-03-19 13:30:00|1316.2|1315.4|1311.6|1309.4|1316.4|1315.4|1306.4|1304|237965
1584624900000|2020-03-19 13:35:00|1311.2|1309.2|1306.4|1305|1311.2|1310|1302.8|1302.2|70291
1584625200000|2020-03-19 13:40:00|1307.2|1305.6|1308.2|1305.2|1317.6|1313.6|1302.2|1301|68329
1584625500000|2020-03-19 13:45:00|1307.8|1304.2|1323.4|1320.4|1325.2|1324.2|1307|1304.2|82857
1584625800000|2020-03-19 13:50:00|1323.6|1320.2|1326.8|1322.4|1328.8|1327.8|1323.6|1319.4|40465
1584626100000|2020-03-19 13:55:00|1326.6|1322.6|1329.6|1326|1331|1329.2|1320.4|1318.6|153777
1584626400000|2020-03-19 14:00:00|1329.4|1325.2|1324.8|1321|1329.8|1328|1319.6|1319|61654
1584626700000|2020-03-19 14:05:00|1325|1322|1330|1328|1331|1329.8|1324.2|1322|113937
1584627000000|2020-03-19 14:10:00|1331|1329|1342.8|1341|1345.8|1342.2|1327.6|1325|185676
1584627300000|2020-03-19 14:15:00|1343|1341.8|1361.8|1358|1364|1361.2|1342|1339.2|246293
1584627600000|2020-03-19 14:20:00|1360|1358.8|1368.6|1365.2|1369.8|1369.4|1359.6|1357|93508
1584627900000|2020-03-19 14:25:00|1367.2|1366|1374.8|1372.6|1375|1374.8|1364.8|1362.2|93841
1584628200000|2020-03-19 14:30:00|1374.6|1372.8|1393|1390.4|1395|1394.2|1373.6|1371.2|102271
1584628500000|2020-03-19 14:35:00|1392.8|1390|1353|1350.2|1392.8|1390|1352.8|1350|179659
1584628800000|2020-03-19 14:40:00|1353.2|1351.6|1344|1341.4|1354|1352.8|1344|1341.4|86348
1584629100000|2020-03-19 14:45:00|1343.8|1341.2|1339.2|1333.8|1346.4|1344.2|1339|1333.8|57276
1584629400000|2020-03-19 14:50:00|1339|1334|1318.2|1314|1339|1337.8|1314.2|1311|126027
1584629700000|2020-03-19 14:55:00|1318|1314.2|1302.8|1301.4|1318.2|1315|1302.6|1301.4|196995
1584630000000|2020-03-19 15:00:00|1303|1302|1321.2|1317.8|1324.2|1322.6|1302.4|1301|248299
1584630300000|2020-03-19 15:05:00|1320.8|1318.2|1308.6|1306.2|1323.8|1323.4|1302|1300.6|257430
1584630600000|2020-03-19 15:10:00|1309.6|1307.2|1322.6|1320.8|1327.2|1325.2|1306.6|1305.6|112035
1584630900000|2020-03-19 15:15:00|1323.4|1321|1319.4|1318.2|1324|1322|1313.2|1312.4|124166
1584631200000|2020-03-19 15:20:00|1320.4|1318.8|1339.8|1338|1340.2|1340|1319.4|1318.2|164528
1584631500000|2020-03-19 15:25:00|1340|1338.4|1353.8|1350.6|1354|1350.8|1337.4|1336|138320
1584631800000|2020-03-19 15:30:00|1353.6|1350|1343|1340.2|1353.6|1350.6|1335.2|1335|85709
1584632100000|2020-03-19 15:35:00|1342.6|1339.8|1331.8|1329.6|1342.6|1340|1331.2|1329.4|222657
1584632400000|2020-03-19 15:40:00|1332|1330.6|1344.6|1342|1345.2|1343|1331.6|1329.6|129467
1584632700000|2020-03-19 15:45:00|1344.8|1343.2|1357.4|1356.4|1359|1357.4|1341.6|1340.2|108849
1584633000000|2020-03-19 15:50:00|1357|1356|1370|1367|1370|1367.6|1352.4|1350.4|127488
1584633300000|2020-03-19 15:55:00|1369.8|1367.2|1357.6|1354.6|1375|1373.8|1351.2|1350|131272
1584633600000|2020-03-19 16:00:00|1356.4|1355.4|1367.8|1365.2|1375|1373.8|1356.4|1354.6|137905
1584633900000|2020-03-19 16:05:00|1366|1365|1378.8|1377|1380.4|1380|1366|1365|162330
1584634200000|2020-03-19 16:10:00|1379.2|1377.2|1392.6|1390.8|1395|1394.4|1378|1377.2|194266
1584634500000|2020-03-19 16:15:00|1393|1391.6|1392.6|1391|1398|1397|1384.4|1382.8|194630
1584634800000|2020-03-19 16:20:00|1392.8|1389.4|1386.4|1385.8|1396.2|1395.4|1383.6|1382.8|486500
1584635100000|2020-03-19 16:25:00|1386|1385.2|1389|1385.8|1389.6|1387.4|1380.6|1380|137850
1584691200000|2020-03-20 08:00:00|4100|1442.4|1461.2|1457|4100|1477|1443|1435|310463
1584691500000|2020-03-20 08:05:00|1461.8|1459|1462.2|1460|1473|1472.8|1450|1449|102247
1584691800000|2020-03-20 08:10:00|1461.6|1459.6|1463.4|1461.4|1470|1469|1449.4|1445.4|101305
1584692100000|2020-03-20 08:15:00|1461.8|1461.6|1445|1442.8|1464.2|1461.6|1436|1435|84606
1584692400000|2020-03-20 08:20:00|1444.8|1443|1450|1448.2|1466.8|1463.6|1444.8|1441.8|76216
1584692700000|2020-03-20 08:25:00|1452.2|1448.6|1437.8|1432.4|1453.2|1450.8|1424.2|1421.8|124626
1584693000000|2020-03-20 08:30:00|1437.6|1435|1439.4|1436.6|1446.8|1443.6|1434.6|1431.6|100587
1584693300000|2020-03-20 08:35:00|1439.6|1438|1444.4|1440|1447.8|1446.8|1438.8|1436.6|159070
1584693600000|2020-03-20 08:40:00|1444|1444|1430|1425.2|1444|1444|1430|1425|46222
1584693900000|2020-03-20 08:45:00|1429.8|1425.4|1453|1450.2|1453|1452|1429.8|1425.4|65009
1584694200000|2020-03-20 08:50:00|1452.4|1451.6|1454.4|1450|1458|1455.8|1451.4|1450|73740
1584694500000|2020-03-20 08:55:00|1454.2|1450.2|1463.4|1458.2|1464.4|1463.2|1449.8|1447.8|77162
1584694800000|2020-03-20 09:00:00|1463|1460|1466.8|1463.8|1469|1467.8|1462.8|1458|193526
1584695100000|2020-03-20 09:05:00|1464|1463.2|1477|1474.8|1477|1475.8|1464|1463.2|406583
1584695400000|2020-03-20 09:10:00|1475|1474|1490|1487.8|1490|1489.8|1474.4|1472.2|114785
1584695700000|2020-03-20 09:15:00|1490.8|1489.6|1483|1477|1500|1498.6|1483|1476|180846
1584696000000|2020-03-20 09:20:00|1482.8|1477.2|1484.2|1481.8|1490|1486.4|1481.4|1477.2|51321
1584696300000|2020-03-20 09:25:00|1484|1482.6|1481.8|1478.2|1485.2|1484.2|1479.4|1475.8|32259
1584696600000|2020-03-20 09:30:00|1482.2|1480|1488|1486.4|1492|1490|1480.4|1478.2|49703
1584696900000|2020-03-20 09:35:00|1489|1487.2|1485.2|1481.2|1490|1488|1482.4|1479|78285
1584697200000|2020-03-20 09:40:00|1482.6|1482.2|1489.8|1487.2|1494|1492.2|1482.6|1481.2|31860
1584697500000|2020-03-20 09:45:00|1491|1487.8|1486.6|1483|1493|1491.8|1486.6|1482.8|86795
1584697800000|2020-03-20 09:50:00|1486.4|1482.6|1483.6|1481|1493|1492|1480.6|1477.2|62290
1584698100000|2020-03-20 09:55:00|1484|1481.2|1485.8|1483.4|1488|1486.6|1482|1481|34075
1584698400000|2020-03-20 10:00:00|1486.2|1483.6|1486.4|1484.2|1490|1489.6|1473.6|1470.4|121062
1584698700000|2020-03-20 10:05:00|1487|1484.4|1493.8|1492.6|1495|1494.2|1484|1482.4|45799
1584699000000|2020-03-20 10:10:00|1494.4|1492.8|1491.6|1489.6|1498|1497.8|1491.6|1489.4|58194
1584699300000|2020-03-20 10:15:00|1491.4|1490|1495.4|1493|1496|1494.8|1487.6|1484.6|89887
1584699600000|2020-03-20 10:20:00|1495.8|1492.2|1492.4|1490|1496|1495.2|1490|1487|56952
1584699900000|2020-03-20 10:25:00|1492.2|1490.2|1490.4|1487.4|1496|1495.6|1485|1483|82575
1584700200000|2020-03-20 10:30:00|1491.4|1487.6|1496.2|1494.4|1497.8|1496.6|1488.8|1487.2|269709
1584700500000|2020-03-20 10:35:00|1494.6|1494.6|1501.8|1499.6|1501.8|1499.6|1494|1492.4|141920
1584700800000|2020-03-20 10:40:00|1501.6|1499.8|1487.4|1485.4|1501.6|1500.6|1482.8|1481.8|94488
1584701100000|2020-03-20 10:45:00|1485.6|1484.8|1483.6|1480.4|1487.4|1485.6|1470.8|1466.6|229326
1584701400000|2020-03-20 10:50:00|1483|1480.8|1475.8|1474.6|1493|1492.4|1474.4|1474.2|581953
1584701700000|2020-03-20 10:55:00|1475.6|1474.4|1479.6|1477.6|1481.4|1480.2|1475.4|1474.2|608848
1584702000000|2020-03-20 11:00:00|1477.8|1477.8|1497.6|1495|1500|1499.4|1477.8|1477.4|63757
1584702300000|2020-03-20 11:05:00|1497|1494.2|1490|1488.8|1499.2|1498|1488.2|1486.4|53789
1584702600000|2020-03-20 11:10:00|1490.2|1489.4|1482.8|1481.6|1490.4|1489.4|1480|1479.6|85965
1584702900000|2020-03-20 11:15:00|1482.4|1480.8|1478.2|1475.4|1484|1482.8|1473.6|1473|97614
1584703200000|2020-03-20 11:20:00|1478|1474.4|1479.6|1477|1480|1478.6|1472.6|1470.6|175906
1584703500000|2020-03-20 11:25:00|1480|1477.2|1478.4|1476.4|1482.4|1479.6|1469.6|1467.8|46149
1584703800000|2020-03-20 11:30:00|1479|1476.8|1479.4|1477.4|1483.2|1480.6|1478.4|1476|49425
1584704100000|2020-03-20 11:35:00|1479.2|1476.4|1480|1476|1480.8|1479.4|1473.8|1471.6|38785
1584704400000|2020-03-20 11:40:00|1479.2|1476.4|1473.6|1471.6|1479.2|1476.6|1469.2|1468|34288
1584704700000|2020-03-20 11:45:00|1474|1472.6|1478.6|1476|1484|1480.2|1473.8|1470.8|33354
1584705000000|2020-03-20 11:50:00|1479.2|1476.6|1480|1478.8|1482|1480.8|1475|1473|36673
1584705300000|2020-03-20 11:55:00|1479.8|1479|1479.6|1477.8|1482|1481|1478.8|1476.2|32003
1584705600000|2020-03-20 12:00:00|1479.8|1477.4|1489.6|1487.4|1490|1488.8|1479.6|1477.4|24689
1584705900000|2020-03-20 12:05:00|1489.4|1487.8|1494|1491|1498.2|1497.2|1489.2|1487.4|34836
1584706200000|2020-03-20 12:10:00|1494.2|1491.6|1497|1491.8|1497|1493.8|1487|1484.4|31608
1584706500000|2020-03-20 12:15:00|1496.6|1493.4|1494|1491.6|1498.8|1496.4|1491.6|1490.4|33414
1584706800000|2020-03-20 12:20:00|1494.2|1492|1494.2|1490.2|1500|1499.2|1492|1489.2|39592
1584707100000|2020-03-20 12:25:00|1494|1491|1489.4|1486|1499|1496|1489.4|1486|24036
1584707400000|2020-03-20 12:30:00|1488.6|1485.6|1478.4|1475.6|1488.6|1485.6|1471.4|1468|22865
1584707700000|2020-03-20 12:35:00|1478.2|1475.8|1473.6|1470.4|1480|1477.4|1473.2|1469|21843
1584708000000|2020-03-20 12:40:00|1473.4|1470.6|1464.6|1460.2|1479.8|1476.2|1464.6|1460|45036
1584708300000|2020-03-20 12:45:00|1464.4|1460|1453.6|1450|1464.4|1460|1453.6|1450|43612
1584708600000|2020-03-20 12:50:00|1453.4|1451|1445.2|1442.8|1453.4|1451|1428|1423|97318
1584708900000|2020-03-20 12:55:00|1445|1440.2|1434.4|1427.2|1445|1443.4|1432.8|1427|44806
1584709200000|2020-03-20 13:00:00|1433.4|1425|1433.4|1430.8|1435|1430.8|1422.2|1417|50587
1584709500000|2020-03-20 13:05:00|1433.6|1431.4|1436.4|1431.8|1439.4|1435.2|1427|1425|47011
1584709800000|2020-03-20 13:10:00|1436.2|1432|1459.4|1454.8|1459.4|1454.8|1434|1432|30976
1584710100000|2020-03-20 13:15:00|1457|1455|1453|1448.6|1459.4|1459.2|1451.6|1448|16269
1584710400000|2020-03-20 13:20:00|1452.8|1449|1452|1448.4|1456|1454.4|1450|1448|26099
1584710700000|2020-03-20 13:25:00|1451.6|1449|1454.8|1451.2|1457|1454.6|1450|1447|29215
1584711000000|2020-03-20 13:30:00|1454.2|1449.4|1444.2|1441.8|1454.2|1452|1433.2|1431.2|61096
1584711300000|2020-03-20 13:35:00|1444|1440.8|1432.8|1428.2|1444.2|1441.8|1427.4|1426.8|62165
1584711600000|2020-03-20 13:40:00|1433|1428.4|1424.4|1421|1433|1430.6|1424.4|1421|70627
1584711900000|2020-03-20 13:45:00|1424.2|1421.2|1427.8|1423|1431.8|1430|1418|1415.8|104633
1584712200000|2020-03-20 13:50:00|1427.6|1423.4|1422.6|1419.2|1427.8|1427.4|1413.6|1413|99677
1584712500000|2020-03-20 13:55:00|1421.8|1418.8|1436|1433.8|1437.8|1434.8|1421.2|1418.4|48702
1584712800000|2020-03-20 14:00:00|1435.2|1432.4|1445.4|1441|1449.6|1447.8|1424.8|1424|44274
1584713100000|2020-03-20 14:05:00|1444.8|1441.2|1433|1431|1445|1444.4|1431.4|1431|53020
1584713400000|2020-03-20 14:10:00|1433.6|1431.6|1427.6|1424.8|1444.8|1441.2|1426|1424.4|54979
1584713700000|2020-03-20 14:15:00|1428|1425|1434|1429.8|1437.6|1435.2|1423.4|1422|39225
1584714000000|2020-03-20 14:20:00|1434.2|1430|1454.6|1452.4|1455|1452.4|1434.2|1430|44734
1584714300000|2020-03-20 14:25:00|1453.2|1452.6|1450.4|1447|1457|1454.4|1444.4|1444.2|57652
1584714600000|2020-03-20 14:30:00|1450|1447.2|1451.4|1449.4|1453|1450.8|1447.4|1445|57183
1584714900000|2020-03-20 14:35:00|1451.2|1449|1445|1442.8|1455.6|1452.8|1443|1442.8|71452
1584715200000|2020-03-20 14:40:00|1445.4|1443|1451.2|1450.2|1455|1452.8|1441.6|1440.4|103429
1584715500000|2020-03-20 14:45:00|1451|1450|1450|1448.6|1455|1451.8|1444.4|1442.8|154835
1584715800000|2020-03-20 14:50:00|1450.2|1448.4|1454.8|1453|1455|1453.6|1447|1445.8|102189
1584716100000|2020-03-20 14:55:00|1455|1453.2|1458.4|1457|1461|1459.2|1451.2|1450.4|105268
1584716400000|2020-03-20 15:00:00|1458.2|1457.4|1462|1460.8|1464.8|1464|1455|1453.2|85789
1584716700000|2020-03-20 15:05:00|1461.6|1460.2|1460.2|1459.2|1465|1463.2|1454|1452.4|160311
1584717000000|2020-03-20 15:10:00|1459.8|1459.6|1446.6|1443.6|1460.4|1459.6|1445.8|1443.4|140409
1584717300000|2020-03-20 15:15:00|1446.4|1445|1462.8|1458.6|1473.6|1472.4|1445.6|1443.6|107544
1584717600000|2020-03-20 15:20:00|1462.4|1458.8|1452.2|1450.4|1462.4|1461|1449.4|1447|68918
1584717900000|2020-03-20 15:25:00|1450.4|1448.4|1464.4|1460.8|1467.6|1465|1448.8|1446.4|82956
1584718200000|2020-03-20 15:30:00|1464.2|1460.6|1464.8|1462.4|1468|1464.4|1455.6|1453|113899
1584718500000|2020-03-20 15:35:00|1464.4|1461.6|1464.4|1461.2|1467|1465.4|1458|1453|147774
1584718800000|2020-03-20 15:40:00|1464.2|1461.4|1464.4|1463.2|1470|1467.6|1460|1457.6|86768
1584719100000|2020-03-20 15:45:00|1462.4|1462.4|1465|1462.6|1467.4|1465.6|1458.2|1457.4|80147
1584719400000|2020-03-20 15:50:00|1464.8|1461.6|1463.8|1462.6|1465|1463.6|1455.4|1453|105322
1584719700000|2020-03-20 15:55:00|1464|1462.2|1462.8|1460.4|1467.4|1465.6|1453.6|1451.8|81086
1584720000000|2020-03-20 16:00:00|1462.6|1461.4|1451|1447.2|1464.8|1464|1451|1447.2|81864
1584720300000|2020-03-20 16:05:00|1450|1447.4|1436.8|1435.6|1450|1448.4|1435.6|1435.4|112571
1584720600000|2020-03-20 16:10:00|1437|1436.2|1442|1440|1443|1440.8|1434|1431.2|113483
1584720900000|2020-03-20 16:15:00|1441.8|1439.2|1441.4|1439.8|1443|1441.8|1429.2|1428.6|149937
1584721200000|2020-03-20 16:20:00|1441.2|1439.4|1429.6|1427|1441.8|1440.4|1428.4|1427|128055
1584721500000|2020-03-20 16:25:00|1429.2|1425.4|1439|1432|1439|1435|1421.2|1421|157535
1584950400000|2020-03-23 08:00:00|4100|1360.6|1372.2|1368.2|4100|1371|1356.6|1356|43444
1584950700000|2020-03-23 08:05:00|1372|1368.4|1393.4|1390.2|1416|1414.2|1368|1367|240499
1584951000000|2020-03-23 08:10:00|1393|1391.8|1406.4|1402.4|1409.4|1408.2|1384.4|1381|101675
1584951300000|2020-03-23 08:15:00|1407.2|1402.6|1398|1395.8|1407.2|1405.2|1394|1392.8|120879
1584951600000|2020-03-23 08:20:00|1398.2|1396.8|1383.8|1380.8|1400.6|1398.8|1382.6|1380|138773
1584951900000|2020-03-23 08:25:00|1382.4|1380.4|1387|1385|1390.8|1389|1374.2|1371.6|131777
1584952200000|2020-03-23 08:30:00|1387.6|1385.2|1377.4|1375|1397|1395.8|1377.4|1375|68292
1584952500000|2020-03-23 08:35:00|1377.6|1375.2|1376.4|1373.8|1382.2|1381.4|1368.8|1367|98695
1584952800000|2020-03-23 08:40:00|1376.2|1374|1378.6|1376|1387|1383.6|1375.4|1372.4|48205
1584953100000|2020-03-23 08:45:00|1376.8|1375.8|1385.8|1383.2|1390.6|1390|1374.8|1372.4|127514
1584953400000|2020-03-23 08:50:00|1385.6|1382|1382.6|1380|1385.6|1382.2|1373.4|1371.4|70882
1584953700000|2020-03-23 08:55:00|1382.8|1380.4|1381.4|1377|1385|1383.6|1374.8|1373|53989
1584954000000|2020-03-23 09:00:00|1381.6|1377.6|1394.8|1393.2|1396|1394|1379.8|1376.8|48812
1584954300000|2020-03-23 09:05:00|1395|1393.4|1404.4|1401.6|1404.6|1402.4|1390.2|1387.6|65820
1584954600000|2020-03-23 09:10:00|1404.2|1400.8|1388.6|1385.6|1404.2|1400.8|1383|1381|55372
1584954900000|2020-03-23 09:15:00|1388.4|1385.8|1386.8|1385.4|1388.8|1387.6|1378.8|1376.2|32173
1584955200000|2020-03-23 09:20:00|1386.6|1385.6|1382|1380.4|1391|1389.6|1380.6|1378.2|79828
1584955500000|2020-03-23 09:25:00|1382.4|1380.6|1382|1380.2|1383.8|1382.8|1374.8|1373|96202
1584955800000|2020-03-23 09:30:00|1382.2|1380.4|1382.4|1381.6|1387.8|1386.4|1378.4|1377|45509
1584956100000|2020-03-23 09:35:00|1382.8|1382|1381.2|1379.4|1386.6|1385.4|1378.8|1377|73840
1584956400000|2020-03-23 09:40:00|1380.8|1379.6|1382|1381|1384|1382.8|1379.4|1378|38325
1584956700000|2020-03-23 09:45:00|1382.2|1381.2|1381.6|1380.6|1386|1385.6|1378|1377|72311
1584957000000|2020-03-23 09:50:00|1381.4|1380|1377|1376|1381.4|1380.8|1368.2|1367.4|206594
1584957300000|2020-03-23 09:55:00|1377.2|1376.2|1374.4|1373.4|1380|1379.2|1372|1371|117445
1584957600000|2020-03-23 10:00:00|1374.6|1373|1375.8|1374.2|1381.2|1380.6|1368.4|1368|100256
1584957900000|2020-03-23 10:05:00|1376|1374.4|1375.8|1375|1381.4|1380.2|1373|1372|64281
1584958200000|2020-03-23 10:10:00|1376.6|1375.4|1372.4|1371.2|1379.6|1378.2|1372.4|1371|123404
1584958500000|2020-03-23 10:15:00|1372.6|1371.4|1368.2|1367|1373.8|1372.4|1366|1365.2|73221
1584958800000|2020-03-23 10:20:00|1368|1366.8|1367.8|1366.6|1370.8|1369.8|1365.8|1365|76548
1584959100000|2020-03-23 10:25:00|1367.6|1367|1376.8|1375.4|1378|1377|1364.2|1363|53243
1584959400000|2020-03-23 10:30:00|1377.2|1375.6|1391.4|1390|1391.8|1390|1377.2|1375.6|52842
1584959700000|2020-03-23 10:35:00|1391.2|1389.8|1388.4|1386.2|1393|1391.6|1387.2|1384.2|42143
1584960000000|2020-03-23 10:40:00|1388.6|1386.4|1387.4|1385|1390|1388.2|1386.2|1384.6|24275
1584960300000|2020-03-23 10:45:00|1388|1386.2|1385.4|1384.2|1388|1387.2|1383.6|1382|38462
1584960600000|2020-03-23 10:50:00|1385.2|1384|1386|1384|1389.6|1388|1382.8|1381.6|46933
1584960900000|2020-03-23 10:55:00|1385.8|1384.2|1387.4|1386|1390|1388|1384.4|1382.6|65758
1584961200000|2020-03-23 11:00:00|1387.6|1386.2|1386.4|1384.2|1388|1386.6|1382.4|1381|72750
1584961500000|2020-03-23 11:05:00|1386.2|1384|1383.4|1381.8|1389|1387.2|1383.4|1381.4|109664
1584961800000|2020-03-23 11:10:00|1383.2|1381.6|1392.8|1391.4|1393.8|1392.4|1382.6|1381|96287
1584962100000|2020-03-23 11:15:00|1392.6|1391|1387.6|1386.2|1392.6|1391.4|1386.2|1385|50716
1584962400000|2020-03-23 11:20:00|1387.4|1385.8|1395.2|1394|1396|1395|1387.4|1385.4|61093
1584962700000|2020-03-23 11:25:00|1395.4|1393.6|1395.4|1393|1396.4|1394.6|1390|1388.6|35320
1584963000000|2020-03-23 11:30:00|1395.8|1392.8|1386|1383.6|1396.6|1395.8|1385|1383.6|32013
1584963300000|2020-03-23 11:35:00|1385.8|1384.4|1377.6|1376.4|1389.4|1387.4|1377.2|1375|51782
1584963600000|2020-03-23 11:40:00|1377.4|1375.2|1378.4|1376.4|1385.4|1382.6|1375.6|1374.4|65174
1584963900000|2020-03-23 11:45:00|1378.2|1376.6|1384.8|1383|1385.8|1385|1378.2|1376.6|15879
1584964200000|2020-03-23 11:50:00|1384|1382.6|1386.6|1384|1386.6|1386|1382|1381.4|46333
1584964500000|2020-03-23 11:55:00|1386.8|1385.2|1378|1376.6|1386.8|1385.4|1378|1375.8|68178
1584964800000|2020-03-23 12:00:00|1377.6|1375.2|1404.8|1403.2|1405.4|1403.2|1377.6|1375.2|126521
1584965100000|2020-03-23 12:05:00|1404.6|1403.4|1403|1401.6|1407|1405.6|1398.4|1396.6|72509
1584965400000|2020-03-23 12:10:00|1403.6|1401.8|1424|1421|1433.6|1429.2|1402.8|1401.4|135942
1584965700000|2020-03-23 12:15:00|1424.2|1423.2|1455.8|1452.8|1456|1455|1423.6|1422|69543
1584966000000|2020-03-23 12:20:00|1455.6|1453.2|1457.2|1453.8|1473|1471.2|1455.6|1453.2|138684
1584966300000|2020-03-23 12:25:00|1458.6|1451.2|1441.2|1438|1459.2|1457.8|1440|1437.6|142600
1584966600000|2020-03-23 12:30:00|1441|1437.8|1448.8|1445|1449.8|1445.4|1431.4|1428.2|35235
1584966900000|2020-03-23 12:35:00|1450|1445.2|1447.8|1443.2|1451.8|1449.8|1435.8|1433|33116
1584967200000|2020-03-23 12:40:00|1448|1443.4|1452|1449|1455|1453.8|1439.4|1437|97180
1584967500000|2020-03-23 12:45:00|1451.4|1449.2|1434.6|1432|1452|1449.6|1425.2|1423.8|58313
1584967800000|2020-03-23 12:50:00|1434.4|1431.4|1445.2|1442.2|1446|1445.8|1420.2|1418.6|73862
1584968100000|2020-03-23 12:55:00|1446|1442.4|1443.8|1441.4|1449.4|1446.6|1441|1440|56337
1584968400000|2020-03-23 13:00:00|1444.2|1440.8|1453.6|1450.4|1453.8|1451|1442.4|1440.2|37587
1584968700000|2020-03-23 13:05:00|1454|1450.6|1451.4|1450|1457|1455.8|1446.8|1443.4|42395
1584969000000|2020-03-23 13:10:00|1451.6|1450.2|1454.6|1451.6|1455|1453.6|1444.6|1442.6|61581
1584969300000|2020-03-23 13:15:00|1454.4|1451|1449.8|1447.4|1454.4|1451|1438.8|1435|24166
1584969600000|2020-03-23 13:20:00|1449.6|1445.4|1447.4|1445.4|1457|1454.8|1435.8|1435|70939
1584969900000|2020-03-23 13:25:00|1447.2|1444.6|1440.4|1437.8|1450.2|1446.8|1435.6|1435|36192
1584970200000|2020-03-23 13:30:00|1440.6|1436.6|1440.8|1437.8|1449.6|1448.4|1427.2|1425|83756
1584970500000|2020-03-23 13:35:00|1441.4|1438|1432.4|1428.8|1442.4|1440.2|1425|1424.4|60835
1584970800000|2020-03-23 13:40:00|1432.8|1429|1434.6|1431.4|1445|1442.2|1427.6|1425.6|52941
1584971100000|2020-03-23 13:45:00|1434.4|1430.6|1440.8|1438.2|1444.4|1440.6|1426|1424.6|44362
1584971400000|2020-03-23 13:50:00|1439.6|1437|1425.8|1422.2|1441|1439|1419.8|1418|40697
1584971700000|2020-03-23 13:55:00|1426|1422.4|1427.2|1424.4|1428|1426.2|1422.6|1420.4|28594
1584972000000|2020-03-23 14:00:00|1428.2|1425.8|1416.4|1414|1432|1429.6|1413.4|1410.6|49191
1584972300000|2020-03-23 14:05:00|1416.6|1414.2|1406.4|1403.2|1427.2|1423.4|1386.2|1385|196108
1584972600000|2020-03-23 14:10:00|1407.8|1404.8|1425|1421.4|1425.6|1423.6|1407.4|1404.8|102543
1584972900000|2020-03-23 14:15:00|1425.2|1421.6|1417|1413.2|1434|1430.6|1413.8|1411|27517
1584973200000|2020-03-23 14:20:00|1417.4|1413.4|1420.2|1417.6|1424|1421.8|1413.2|1410|39433
1584973500000|2020-03-23 14:25:00|1421|1418.8|1420.6|1417.4|1424.4|1423.6|1406.6|1404|21611
1584973800000|2020-03-23 14:30:00|1420.4|1417|1414.8|1412|1420.4|1417|1406.8|1404|43708
1584974100000|2020-03-23 14:35:00|1415.4|1413.2|1404.2|1401.8|1417|1413.8|1401.2|1400|27449
1584974400000|2020-03-23 14:40:00|1404.4|1402|1409.4|1408.6|1414.8|1411|1400|1399.8|228553
1584974700000|2020-03-23 14:45:00|1409.2|1406.2|1402.4|1400.4|1410|1408.6|1400.4|1400|40219
1584975000000|2020-03-23 14:50:00|1403|1401.2|1395.8|1394|1407.2|1403.4|1395.6|1393.6|56277
1584975300000|2020-03-23 14:55:00|1395|1393.2|1391.4|1389|1396|1394|1385.4|1385|154818
1584975600000|2020-03-23 15:00:00|1391.2|1389.2|1396|1392.8|1402.4|1400.6|1390.4|1388.6|39960
1584975900000|2020-03-23 15:05:00|1396.2|1392.2|1396.2|1394.2|1397.6|1395.6|1386|1385.4|78527
1584976200000|2020-03-23 15:10:00|1396.8|1394.4|1386|1384|1403|1400.4|1384.4|1383|60576
1584976500000|2020-03-23 15:15:00|1386.2|1384.2|1385.6|1382.8|1391.2|1388.4|1381.4|1380.4|129200
1584976800000|2020-03-23 15:20:00|1385|1383|1379|1376.8|1385.8|1383.2|1373.6|1373|154723
1584977100000|2020-03-23 15:25:00|1379.2|1377|1373|1371.8|1384.4|1382|1372.6|1371.8|42705
1584977400000|2020-03-23 15:30:00|1372.8|1371.2|1371.8|1370|1377|1376|1369|1368|90271
1584977700000|2020-03-23 15:35:00|1372.8|1370.2|1370.6|1369.4|1378.2|1376.2|1367.4|1366.2|73479
1584978000000|2020-03-23 15:40:00|1371|1369.6|1366.4|1366|1377.8|1376.6|1366.4|1365.2|216299
1584978300000|2020-03-23 15:45:00|1366.2|1365.6|1376.8|1375.6|1380.8|1379.6|1366.2|1365.6|136043
1584978600000|2020-03-23 15:50:00|1376.6|1375|1383.8|1383.2|1387|1385.8|1370.2|1370|64217
1584978900000|2020-03-23 15:55:00|1384.4|1382.6|1376|1375.4|1385.8|1385|1373.8|1373|105027
1584979200000|2020-03-23 16:00:00|1375.8|1375|1378.4|1377.6|1386.8|1385.8|1375.8|1375|117951
1584979500000|2020-03-23 16:05:00|1378.2|1377.2|1376.8|1375.6|1388|1387.2|1375.2|1374.2|160548
1584979800000|2020-03-23 16:10:00|1377|1376.4|1378.2|1377.4|1379.2|1378.4|1371|1370.6|115247
1584980100000|2020-03-23 16:15:00|1378.4|1377.6|1386|1384.8|1390.8|1390|1378.2|1377.4|171668
1584980400000|2020-03-23 16:20:00|1386.4|1385|1377.6|1376.6|1388.6|1386.8|1377|1376.2|130711
1584980700000|2020-03-23 16:25:00|1377.8|1377.2|1377|1373.4|1388|1385.6|1371.4|1370|154981
1585037100000|2020-03-24 08:05:00|1462|1459|1454.6|1451.2|1481|1479.2|1453.6|1450.2|131893
1585037400000|2020-03-24 08:10:00|1454.8|1452.8|1452.6|1450.8|1459.8|1458.4|1448.8|1447|75152
1585037700000|2020-03-24 08:15:00|1453.6|1451.6|1441.2|1438.2|1460|1457.2|1433.6|1432.6|91243
1585038000000|2020-03-24 08:20:00|1442|1438.6|1439|1437|1446|1444|1435|1434|55185
1585038300000|2020-03-24 08:25:00|1438.6|1436|1440.2|1437.2|1448.6|1447.6|1437.8|1436|66839
1585038600000|2020-03-24 08:30:00|1440.8|1438|1439.8|1438|1448|1446|1437.2|1435|66565
1585038900000|2020-03-24 08:35:00|1440|1438.6|1445|1443.2|1445|1444|1436.4|1434.6|46445
1585039200000|2020-03-24 08:40:00|1445.2|1444.2|1445.2|1442.4|1448|1445.6|1438.8|1435.8|71487
1585039500000|2020-03-24 08:45:00|1443.8|1441.8|1441|1439.8|1445.2|1441.8|1437.2|1435.6|36588
1585039800000|2020-03-24 08:50:00|1440.8|1439.6|1444.4|1441.8|1445|1444.8|1437.6|1435.2|57488
1585040100000|2020-03-24 08:55:00|1444.8|1442|1440.8|1439.4|1448|1447|1440|1438.4|51679
1585040400000|2020-03-24 09:00:00|1441.2|1439.6|1444.8|1441.6|1449.8|1448.2|1440|1438.8|54923
1585040700000|2020-03-24 09:05:00|1443.2|1441.2|1446|1443.8|1453|1451.6|1443.2|1440.6|61806
1585041000000|2020-03-24 09:10:00|1446.2|1444.8|1442.2|1438.6|1449.4|1448|1441|1438.6|32371
1585041300000|2020-03-24 09:15:00|1440.6|1438.4|1444.8|1442.2|1446|1443.6|1437.4|1436|25288
1585041600000|2020-03-24 09:20:00|1445|1442.4|1454.2|1452|1456|1455.2|1445|1442.4|41371
1585041900000|2020-03-24 09:25:00|1454|1451.8|1456.6|1454.6|1459|1457.4|1451.2|1450|38928
1585042200000|2020-03-24 09:30:00|1455.6|1454.2|1457|1454.8|1457.4|1455.8|1454|1451.8|30681
1585042500000|2020-03-24 09:35:00|1457.2|1456.8|1464|1461.4|1466|1464.6|1456.8|1455.2|76851
1585042800000|2020-03-24 09:40:00|1463.8|1461.6|1467|1465.4|1469|1468|1462.4|1460.4|32993
1585043100000|2020-03-24 09:45:00|1466.2|1465.2|1467.4|1465.2|1469.4|1468.6|1462.6|1461|34948
1585043400000|2020-03-24 09:50:00|1466|1465|1458.4|1456|1468|1466.8|1458.4|1456|40047
1585043700000|2020-03-24 09:55:00|1458.2|1455.8|1465.8|1463|1467.8|1465.8|1456|1455|37263
1585044000000|2020-03-24 10:00:00|1465.6|1465|1462.6|1460.4|1465.6|1465|1459|1455.8|37549
1585044300000|2020-03-24 10:05:00|1461.6|1459.4|1456.8|1455.4|1462.6|1459.6|1456.2|1454.4|19798
1585044600000|2020-03-24 10:10:00|1457|1455.6|1456.2|1455.2|1460|1459|1455.4|1455|20658
1585044900000|2020-03-24 10:15:00|1456.8|1455|1469.8|1468.2|1469.8|1468.6|1455.8|1455|29505
1585045200000|2020-03-24 10:20:00|1470|1468.6|1474.6|1473|1478.4|1476.4|1469.4|1468.2|54122
1585045500000|2020-03-24 10:25:00|1475.4|1472.8|1482.2|1480.8|1483.8|1482.4|1474|1472.6|83539
1585045800000|2020-03-24 10:30:00|1482.4|1481.2|1486.4|1485|1488|1486.8|1480.6|1479.6|41047
1585046100000|2020-03-24 10:35:00|1485.8|1484.8|1490|1488.8|1496|1495|1485.6|1484.6|71434
1585046400000|2020-03-24 10:40:00|1490.4|1490|1480.6|1478.8|1491|1490.4|1476.8|1476|79973
1585046700000|2020-03-24 10:45:00|1481|1479.6|1471.2|1469.2|1481.8|1480.2|1470.8|1469|35132
1585047000000|2020-03-24 10:50:00|1471|1469.4|1471.2|1470|1476.6|1475|1467.2|1465.8|22945
1585047300000|2020-03-24 10:55:00|1471.4|1470.2|1469.4|1468.4|1472.6|1470.6|1466.6|1465|33931
1585047600000|2020-03-24 11:00:00|1469.8|1468.6|1473.6|1472.2|1478|1476.6|1469.6|1468.4|35898
1585047900000|2020-03-24 11:05:00|1474.2|1472.4|1478.2|1476.2|1480.2|1479|1474.2|1472.4|39126
1585048200000|2020-03-24 11:10:00|1478.6|1476|1482.6|1481.2|1485|1483.8|1476.4|1475.2|39969
1585048500000|2020-03-24 11:15:00|1483|1481.4|1464.4|1462.6|1483.2|1481.4|1464.4|1462.6|44239
1585048800000|2020-03-24 11:20:00|1464.2|1462|1462.2|1460.2|1468.6|1466.6|1461.4|1460|25935
1585049100000|2020-03-24 11:25:00|1462.6|1461.6|1463.4|1461.6|1465.8|1463.8|1457.8|1457|35670
1585049400000|2020-03-24 11:30:00|1463.2|1461.2|1472.2|1470.2|1472.6|1470.8|1459.6|1457.8|37610
1585049700000|2020-03-24 11:35:00|1471.6|1470.4|1478.8|1476|1479|1478.4|1469.6|1468.2|38774
1585050000000|2020-03-24 11:40:00|1478.2|1476.4|1477|1474.8|1482|1481|1474.2|1472.2|51555
1585050300000|2020-03-24 11:45:00|1476.6|1474.2|1473|1470.8|1477.4|1475.8|1468.4|1465.8|38243
1585050600000|2020-03-24 11:50:00|1473.4|1471|1465.6|1464|1479.4|1477.2|1465.4|1462.6|31146
1585050900000|2020-03-24 11:55:00|1464.6|1463.8|1468.8|1467.2|1473|1470.8|1463|1461.6|34774
1585051200000|2020-03-24 12:00:00|1468.6|1466.6|1471|1469.2|1472.4|1470.8|1465.4|1464.2|63096
1585051500000|2020-03-24 12:05:00|1470.6|1468.2|1470.2|1468.6|1471|1469.4|1464.6|1462.6|29209
1585051800000|2020-03-24 12:10:00|1469.4|1467.8|1465.2|1464.2|1471.2|1469.6|1462.2|1460.2|47757
1585052100000|2020-03-24 12:15:00|1465.4|1464.4|1467.4|1465.4|1481.8|1480|1463|1461.4|63933
1585052400000|2020-03-24 12:20:00|1468|1465.8|1473.4|1471.6|1475|1474.2|1466.6|1463.8|28050
1585052700000|2020-03-24 12:25:00|1473|1471.4|1471.4|1470.2|1473.6|1472.6|1469.4|1468|24264
1585053000000|2020-03-24 12:30:00|1471.2|1469.8|1467.2|1466.6|1475|1473.6|1464.2|1462.4|31699
1585053300000|2020-03-24 12:35:00|1467.6|1466.8|1474.2|1471.8|1475.8|1474.6|1464.6|1462.4|34218
1585053600000|2020-03-24 12:40:00|1474|1471.4|1474|1472.8|1476.6|1475.8|1469|1466.4|50487
1585053900000|2020-03-24 12:45:00|1474.8|1473.4|1482.8|1481.4|1485|1484|1474.8|1472.8|66894
1585054200000|2020-03-24 12:50:00|1482.6|1480.4|1483.4|1482.2|1485|1483.4|1479|1474|45144
1585054500000|2020-03-24 12:55:00|1483.2|1482.6|1478|1476.4|1485|1484.2|1474.8|1473|44911
1585054800000|2020-03-24 13:00:00|1477.8|1476.6|1473|1471.4|1478|1476.6|1469.2|1468.6|29256
1585055100000|2020-03-24 13:05:00|1473.2|1471.6|1476.2|1474.2|1485|1484.2|1473|1471.6|48158
1585055400000|2020-03-24 13:10:00|1475.8|1474|1476.6|1475.2|1486|1485.2|1473.2|1471.8|48539
1585055700000|2020-03-24 13:15:00|1476.8|1474.6|1473.6|1472|1479.8|1477.8|1473.6|1471.8|26903
1585056000000|2020-03-24 13:20:00|1473.8|1472.2|1476.2|1475.6|1481.8|1480.2|1472.8|1471|30889
1585056300000|2020-03-24 13:25:00|1476.4|1475.8|1489.4|1488.2|1490|1489.2|1476.4|1475.6|110047
1585056600000|2020-03-24 13:30:00|1489.6|1488.8|1488.4|1486.6|1491|1490.6|1484.6|1482.6|74924
1585056900000|2020-03-24 13:35:00|1489|1488.2|1486|1484.4|1496|1495|1484.2|1482.8|84341
1585057200000|2020-03-24 13:40:00|1486.2|1484.6|1476.4|1474.4|1490|1489|1475.8|1473.2|93305
1585057500000|2020-03-24 13:45:00|1476.6|1474.6|1474|1472|1481.4|1478.8|1471.8|1470|39204
1585057800000|2020-03-24 13:50:00|1472.6|1471|1478|1475.8|1482.6|1482|1472.6|1470.4|43122
1585058100000|2020-03-24 13:55:00|1477|1476.4|1477.2|1474.4|1481|1478.6|1472|1470.2|33747
1585058400000|2020-03-24 14:00:00|1478.2|1474.8|1476.4|1474.2|1482.4|1480.2|1475|1473.2|88981
1585058700000|2020-03-24 14:05:00|1476.6|1474.4|1474|1472.2|1482|1480|1473.8|1472|41637
1585059000000|2020-03-24 14:10:00|1473.8|1472|1479.8|1477.6|1482|1480|1471.8|1470.2|55398
1585059300000|2020-03-24 14:15:00|1480|1477.8|1474.8|1472.8|1481|1479.4|1472.4|1470.2|29452
1585059600000|2020-03-24 14:20:00|1474.6|1473|1479.2|1477.8|1483.8|1482.4|1473.2|1472|45136
1585059900000|2020-03-24 14:25:00|1479.8|1478.4|1480.8|1479.4|1485.8|1484|1479|1476.8|102765
1585060200000|2020-03-24 14:30:00|1480.6|1479.2|1482.8|1481|1484.6|1483.6|1478.6|1477|58731
1585060500000|2020-03-24 14:35:00|1483|1481.4|1487.4|1486|1489.4|1488.4|1480.2|1479|72343
1585060800000|2020-03-24 14:40:00|1487.2|1486.2|1489.4|1488|1490.4|1489.8|1484.8|1483|64511
1585061100000|2020-03-24 14:45:00|1489.2|1488.2|1482.2|1480.8|1490.8|1490|1480|1478.6|83883
1585061400000|2020-03-24 14:50:00|1481.6|1480.2|1486|1484.4|1486.2|1484.8|1478.4|1476.8|66373
1585061700000|2020-03-24 14:55:00|1485.8|1484.6|1480.4|1479.6|1489.4|1488.6|1476|1475|104111
1585062000000|2020-03-24 15:00:00|1480.6|1480.2|1485|1483.4|1489.6|1488.4|1480.4|1479.6|70541
1585062300000|2020-03-24 15:05:00|1484.8|1484.2|1481.8|1480.8|1487.2|1486.8|1480.2|1479.6|55763
1585062600000|2020-03-24 15:10:00|1482|1481|1487.6|1486.8|1489|1488.2|1480|1479.8|110218
1585062900000|2020-03-24 15:15:00|1487.8|1486.2|1491.4|1490.8|1493|1492|1482|1481.6|174506
1585063200000|2020-03-24 15:20:00|1491.8|1491|1492|1491|1494.6|1494|1491.4|1490.6|99735
1585063500000|2020-03-24 15:25:00|1492.2|1491.2|1497.2|1496.2|1499|1498.2|1492.2|1491.2|112621
1585063800000|2020-03-24 15:30:00|1497|1496.4|1492.6|1491.6|1498.8|1498|1491.4|1490.4|86490
1585064100000|2020-03-24 15:35:00|1492.8|1492|1498.2|1497|1498.4|1498|1492.2|1491.6|100929
1585064400000|2020-03-24 15:40:00|1497.6|1496.8|1497|1495.6|1499.4|1498.8|1495.8|1495|87242
1585064700000|2020-03-24 15:45:00|1497.2|1496.4|1494.6|1493.8|1499|1498.2|1492.6|1491.4|68206
1585065000000|2020-03-24 15:50:00|1494.8|1494|1493.4|1492.4|1497.8|1496.6|1491.4|1491|88076
1585065300000|2020-03-24 15:55:00|1493.6|1492|1502|1500.6|1503.4|1502.8|1493.2|1492|727344
1585065600000|2020-03-24 16:00:00|1501.8|1500.4|1506.4|1505.4|1510|1509.6|1501.2|1500.2|91892
1585065900000|2020-03-24 16:05:00|1506.2|1505|1505.4|1504.6|1508|1506.4|1499.2|1498.2|191371
1585066200000|2020-03-24 16:10:00|1505.6|1505.4|1504.4|1503.2|1507.8|1506.6|1499|1498|120327
1585066500000|2020-03-24 16:15:00|1504.2|1502.8|1508.6|1506.8|1509|1508.6|1502.8|1501.2|189907
1585066800000|2020-03-24 16:20:00|1509|1507.6|1508.8|1507.8|1512|1511.6|1507.4|1507|96840
1585067100000|2020-03-24 16:25:00|1509|1508.2|1516.2|1513|1518|1517|1506.6|1506|147014
1585123200000|2020-03-25 08:00:00|4100|1620.4|1620.4|1615.2|4100|1661.2|1615|1612|425727
1585123500000|2020-03-25 08:05:00|1620|1617.6|1635.4|1632.2|1639|1635.8|1617|1612.2|138042
1585123800000|2020-03-25 08:10:00|1635.2|1631|1606.8|1601.6|1636.6|1634.8|1598.2|1595|179711
1585124100000|2020-03-25 08:15:00|1608.2|1604.2|1628.8|1626.8|1632.8|1631.2|1607.2|1601.6|98336
1585124400000|2020-03-25 08:20:00|1629|1627.8|1632.4|1627.8|1635|1632|1622.8|1621.6|94562
1585124700000|2020-03-25 08:25:00|1631.8|1626.8|1653.4|1650.4|1653.6|1652.6|1630.4|1626.4|72136
1585125000000|2020-03-25 08:30:00|1653.6|1650.6|1658.2|1654.6|1661.8|1659.2|1648.6|1648|120944
1585125300000|2020-03-25 08:35:00|1656.6|1655|1672.4|1670|1672.6|1670|1649.4|1648|96717
1585125600000|2020-03-25 08:40:00|1671.6|1670.6|1694.6|1692.4|1694.6|1693.2|1663.4|1660|118274
1585125900000|2020-03-25 08:45:00|1694.4|1692.6|1696.4|1691.2|1697|1694.4|1676.4|1672.4|179718
1585126200000|2020-03-25 08:50:00|1696.6|1693.6|1711.8|1709.6|1712.4|1710.2|1695|1691.2|123097
1585126500000|2020-03-25 08:55:00|1710.8|1707.8|1711.8|1707.4|1715.6|1714.4|1704.8|1702.6|83420
1585126800000|2020-03-25 09:00:00|1710|1707.8|1712.8|1710|1719.8|1717|1710|1707.8|55752
1585127100000|2020-03-25 09:05:00|1713|1710.2|1735.2|1733|1735.2|1734|1712.4|1710|103984
1585127400000|2020-03-25 09:10:00|1735|1731.8|1741.8|1740.2|1743.6|1743|1724.4|1722|99354
1585127700000|2020-03-25 09:15:00|1742|1740.4|1745.4|1743.6|1750.4|1749.4|1738|1735.8|95494
1585128000000|2020-03-25 09:20:00|1746|1740.6|1751|1740.4|1751|1750.6|1741.6|1739|86311
1585128300000|2020-03-25 09:25:00|1745.4|1744|1775.4|1771.8|1776.8|1771.8|1745.4|1744|207014
1585128600000|2020-03-25 09:30:00|1774|1771.2|1786.2|1784|1790|1788|1773|1770.2|141441
1585128900000|2020-03-25 09:35:00|1786|1783|1783.8|1781.4|1791.6|1790.2|1774|1770|108149
1585129200000|2020-03-25 09:40:00|1782.6|1780.4|1765.2|1762|1787|1785.2|1763.4|1761|126175
1585129500000|2020-03-25 09:45:00|1764.6|1762.6|1748.2|1746|1769.6|1767.2|1745|1743.8|109967
1585129800000|2020-03-25 09:50:00|1749.2|1746.4|1728.2|1726.6|1749.2|1747.2|1727.4|1725.4|121113
1585130100000|2020-03-25 09:55:00|1727.6|1725.4|1723.2|1721.6|1732.4|1728.6|1714.8|1712.8|112683
1585130400000|2020-03-25 10:00:00|1723|1720.8|1717|1715|1723|1720.8|1711|1710|72372
1585130700000|2020-03-25 10:05:00|1716.8|1713.8|1707.8|1705.4|1717.2|1715.4|1707.6|1705.4|74950
1585131000000|2020-03-25 10:10:00|1707.6|1705|1683.8|1681.4|1708.4|1707.2|1680.2|1678|124196
1585131300000|2020-03-25 10:15:00|1684.4|1682.6|1675|1672.4|1690|1688.2|1673|1670|91720
1585131600000|2020-03-25 10:20:00|1674.8|1671.8|1691.4|1688.8|1709.4|1707.6|1662|1661|172851
1585131900000|2020-03-25 10:25:00|1691.2|1688.4|1691.6|1687.6|1692.8|1690.4|1670|1666.2|108270
1585132200000|2020-03-25 10:30:00|1691.4|1686.8|1683.6|1681.6|1693.2|1691.6|1680.6|1677.4|25490
1585132500000|2020-03-25 10:35:00|1681.8|1681.2|1686.8|1683.8|1688.2|1687.8|1678.6|1677|145487
1585132800000|2020-03-25 10:40:00|1684.6|1684.6|1679|1676.4|1688|1686|1669|1667|105991
1585133100000|2020-03-25 10:45:00|1678.8|1676.6|1679|1677.4|1685|1683.4|1672|1669.2|82088
1585133400000|2020-03-25 10:50:00|1678.2|1676.8|1684.6|1682|1685|1683|1671.4|1670.8|157384
1585133700000|2020-03-25 10:55:00|1685|1682.2|1687|1683.4|1692|1689|1678|1676.2|123248
1585134000000|2020-03-25 11:00:00|1687.8|1685.2|1682|1678.4|1689.8|1689.2|1677.6|1676|121642
1585134300000|2020-03-25 11:05:00|1682.2|1678.6|1711.2|1707|1717.8|1714.8|1682.2|1678.6|126409
1585134600000|2020-03-25 11:10:00|1711|1707.2|1700.6|1698.8|1711|1707.6|1686|1685|214171
1585134900000|2020-03-25 11:15:00|1700|1699.4|1713.6|1710.6|1721|1718.8|1695.4|1692.6|222119
1585135200000|2020-03-25 11:20:00|1713.4|1710.4|1711.8|1709|1714.6|1711.2|1700.2|1697.2|86814
1585135500000|2020-03-25 11:25:00|1712.4|1710.4|1686.2|1683.4|1718.8|1715.2|1685.6|1680.8|54720
1585135800000|2020-03-25 11:30:00|1686|1683.2|1673.4|1670|1686|1683.8|1671|1670|54634
1585136100000|2020-03-25 11:35:00|1671.8|1668.6|1684.6|1682|1686|1684.2|1668.2|1665|64402
1585136400000|2020-03-25 11:40:00|1683.2|1680.8|1698|1695.8|1700|1695.8|1680|1676.2|34907
1585136700000|2020-03-25 11:45:00|1697.4|1696.6|1695.8|1693.2|1697.4|1696.8|1681.8|1680.8|44664
1585137000000|2020-03-25 11:50:00|1696.6|1693|1695.6|1693.6|1700|1698|1689.2|1689|62814
1585137300000|2020-03-25 11:55:00|1696|1693.8|1709.8|1708|1710|1708.2|1693.2|1690.6|59830
1585137600000|2020-03-25 12:00:00|1709.6|1707.4|1714|1711.8|1715.2|1712.8|1703|1701.6|47930
1585137900000|2020-03-25 12:05:00|1713.8|1712.8|1710.6|1708.6|1715.8|1714.4|1708.2|1705.4|38039
1585138200000|2020-03-25 12:10:00|1710.8|1709.6|1709|1706.8|1715|1714|1703.4|1700.2|34748
1585138500000|2020-03-25 12:15:00|1708.2|1706.6|1705.6|1703|1711.8|1710.4|1704.6|1702.4|25651
1585138800000|2020-03-25 12:20:00|1704.4|1702.4|1693.6|1691.4|1709|1707.2|1691.6|1690|25703
1585139100000|2020-03-25 12:25:00|1694|1692.4|1696.2|1694.2|1698.4|1697.2|1691.4|1690|30781
1585139400000|2020-03-25 12:30:00|1696.4|1694.4|1683|1681.2|1704|1701.4|1681.8|1680.8|59905
1585139700000|2020-03-25 12:35:00|1683.2|1681.4|1673.4|1672|1690.4|1688.8|1671.8|1670|62202
1585140000000|2020-03-25 12:40:00|1673.6|1672.8|1689.2|1686.8|1689.8|1686.8|1673.6|1672|67367
1585140300000|2020-03-25 12:45:00|1690|1687|1673.8|1671|1690|1687.8|1673.8|1670.8|83016
1585140600000|2020-03-25 12:50:00|1674.4|1671.2|1694.4|1691.8|1698.4|1694|1674.4|1671.2|35822
1585140900000|2020-03-25 12:55:00|1694.6|1692|1705|1701.2|1707.2|1706|1694.6|1692|46809
1585141200000|2020-03-25 13:00:00|1706|1702.8|1692.2|1689.6|1706|1704.2|1689.8|1686.8|33862
1585141500000|2020-03-25 13:05:00|1692|1689.4|1682.2|1681.4|1692|1689.4|1679.6|1679|73985
1585141800000|2020-03-25 13:10:00|1682.4|1681.8|1702.6|1700.6|1704|1700.6|1681.8|1680.2|103014
1585142100000|2020-03-25 13:15:00|1702.4|1701.4|1704|1701.8|1705.4|1704|1695|1691|42094
1585142400000|2020-03-25 13:20:00|1704.4|1702.8|1701.8|1699.4|1708.8|1708|1698.8|1696.2|89391
1585142700000|2020-03-25 13:25:00|1702|1700.6|1691.6|1688.4|1707.8|1705.8|1689.2|1687.4|81948
1585143000000|2020-03-25 13:30:00|1692|1688.6|1707.2|1704.8|1708.6|1707|1683.4|1680.8|69817
1585143300000|2020-03-25 13:35:00|1706|1701.8|1719.8|1716.4|1719.8|1717.6|1698|1696.8|49366
1585143600000|2020-03-25 13:40:00|1719.6|1715.8|1716.8|1713.6|1724.8|1722|1711.2|1710|53320
1585143900000|2020-03-25 13:45:00|1717.6|1713.8|1695.8|1694|1719|1718|1695.8|1694|42360
1585144200000|2020-03-25 13:50:00|1696|1694.2|1685|1682.4|1702|1701|1683.2|1680.2|80707
1585144500000|2020-03-25 13:55:00|1685.2|1682.6|1692|1688.8|1698.8|1696.4|1684.8|1682.6|39609
1585144800000|2020-03-25 14:00:00|1691.8|1689.2|1685.8|1683.4|1699.6|1695.6|1682.8|1680.6|60093
1585145100000|2020-03-25 14:05:00|1686|1684.6|1692.4|1690|1700|1697.8|1685.8|1683.4|98975
1585145400000|2020-03-25 14:10:00|1692.2|1689.8|1674.8|1673|1692.4|1690.2|1673.6|1672.4|136974
1585145700000|2020-03-25 14:15:00|1674|1672.4|1673.2|1670.6|1675|1674.2|1665|1662.8|81371
1585146000000|2020-03-25 14:20:00|1673|1670|1662.8|1660.8|1673.8|1672.4|1661|1660|93016
1585146300000|2020-03-25 14:25:00|1663.2|1661.8|1674|1672|1674.4|1672|1658|1656.4|67988
1585146600000|2020-03-25 14:30:00|1674.2|1672.2|1687.4|1684.6|1691|1689.2|1674.2|1672.2|92461
1585146900000|2020-03-25 14:35:00|1687.6|1684.8|1698|1696.8|1698|1697|1682.2|1680|72666
1585147200000|2020-03-25 14:40:00|1697.4|1697|1703.4|1700.8|1710|1708.2|1694.8|1692.8|45015
1585147500000|2020-03-25 14:45:00|1704.2|1702|1702.8|1701.8|1710|1708.2|1692.2|1689.8|102474
1585147800000|2020-03-25 14:50:00|1702.6|1700.6|1701.4|1698.8|1706|1705|1699|1697|68803
1585148100000|2020-03-25 14:55:00|1702.6|1700|1719.6|1717.2|1720.6|1720|1702.2|1698.8|79347
1585148400000|2020-03-25 15:00:00|1719.2|1717|1722.8|1721.4|1725|1723.4|1716.4|1714.2|49280
1585148700000|2020-03-25 15:05:00|1723|1721.8|1723.6|1721.2|1729.2|1728.8|1717.4|1714.2|90193
1585149000000|2020-03-25 15:10:00|1722.4|1720.6|1715.6|1713|1723.6|1721.8|1705.2|1701.6|117640
1585149300000|2020-03-25 15:15:00|1715.4|1712.8|1711.4|1709.2|1717|1716.6|1703.6|1701.2|80116
1585149600000|2020-03-25 15:20:00|1710.4|1708.6|1706.2|1704.8|1711.4|1708.6|1700.4|1700|103805
1585149900000|2020-03-25 15:25:00|1706|1705|1708.8|1707|1712.8|1710.4|1704.2|1702.6|72259
1585150200000|2020-03-25 15:30:00|1708|1706.8|1711.8|1711|1712.6|1711.4|1703.6|1702|60221
1585150500000|2020-03-25 15:35:00|1711|1709.8|1709.8|1708|1716.8|1716|1705.8|1703.8|115115
1585150800000|2020-03-25 15:40:00|1710.2|1708.8|1704|1703.6|1711.8|1711.2|1702.2|1700.6|68445
1585151100000|2020-03-25 15:45:00|1703.8|1703.2|1702|1701|1706.4|1706|1701.2|1700|45682
1585151400000|2020-03-25 15:50:00|1702.4|1701.2|1702|1700.4|1704.2|1703|1699.2|1698|166215
1585151700000|2020-03-25 15:55:00|1702.2|1701|1703|1701.6|1707.4|1707|1700.4|1699.4|76250
1585152000000|2020-03-25 16:00:00|1703.2|1702|1709.8|1708.8|1713|1712.4|1701.4|1699.8|73557
1585152300000|2020-03-25 16:05:00|1710.4|1709|1703.4|1702.2|1710.4|1709.2|1702.4|1702|76611
1585152600000|2020-03-25 16:10:00|1703|1702.4|1706.6|1705|1707.4|1706.6|1702.4|1700.4|71500
1585152900000|2020-03-25 16:15:00|1707.2|1705.2|1715.2|1714.2|1717|1714.6|1706.2|1705.2|177423
1585153200000|2020-03-25 16:20:00|1715|1714.4|1715.8|1715.2|1716|1715.4|1710.8|1710|104988
1585153500000|2020-03-25 16:25:00|1716|1715.4|1713.2|1712.2|1719.2|1718.2|1705.4|1705|203787
1585209600000|2020-03-26 08:00:00|4100|1683|1676|1672.2|4100|1683|1650.8|1649|134363
1585209900000|2020-03-26 08:05:00|1675.6|1672|1689.2|1686.6|1698|1696.4|1672.2|1672|67413
1585210200000|2020-03-26 08:10:00|1688|1685.4|1658.8|1654.6|1688|1685.4|1651.4|1650|121070
1585210500000|2020-03-26 08:15:00|1657.2|1654.8|1654.8|1651.8|1670|1665.2|1653.6|1651|47163
1585210800000|2020-03-26 08:20:00|1654.6|1651|1663.2|1660|1664|1661.8|1650.2|1650|56726
1585211100000|2020-03-26 08:25:00|1663.8|1659.2|1661.6|1659|1670|1668.6|1657|1655|59643
1585211400000|2020-03-26 08:30:00|1661.4|1658|1668|1665.2|1675|1671.8|1659.2|1657.6|32234
1585211700000|2020-03-26 08:35:00|1666.6|1665.4|1669.6|1667.2|1672|1670|1657.8|1656.4|47185
1585212000000|2020-03-26 08:40:00|1669.4|1666.8|1677.8|1674.6|1678.4|1674.6|1663.2|1661|24344
1585212300000|2020-03-26 08:45:00|1678.8|1674.8|1678.6|1676.4|1680|1678.2|1669.8|1666.2|28530
1585212600000|2020-03-26 08:50:00|1679.2|1677|1687.4|1684.4|1692|1690|1677|1674.4|52633
1585212900000|2020-03-26 08:55:00|1688.4|1684|1708.2|1704.2|1708.2|1704.8|1682.8|1680.4|66438
1585213200000|2020-03-26 09:00:00|1706.8|1704.4|1718.8|1715.2|1719|1716|1699.6|1695.6|45711
1585213500000|2020-03-26 09:05:00|1716.8|1715|1719.6|1717.4|1720|1718.2|1705.8|1702.8|39965
1585213800000|2020-03-26 09:10:00|1718.6|1716.2|1725.8|1723.6|1729.2|1727.4|1715.4|1711.2|57516
1585214100000|2020-03-26 09:15:00|1726|1723.4|1735|1733.2|1740|1737.2|1724.4|1722|53363
1585214400000|2020-03-26 09:20:00|1734|1732.6|1738|1734.8|1740|1737.4|1729.2|1726.4|45926
1585214700000|2020-03-26 09:25:00|1739.2|1735|1715.6|1712.4|1739.2|1737|1712.2|1710|46509
1585215000000|2020-03-26 09:30:00|1715.4|1712.2|1709|1706.2|1716.4|1714.2|1704.6|1701.4|18942
1585215300000|2020-03-26 09:35:00|1707.6|1706|1706.4|1703.6|1712|1710.4|1702|1701|19879
1585215600000|2020-03-26 09:40:00|1707.2|1703.8|1707.8|1704.6|1715.2|1713|1704.2|1701.6|24011
1585215900000|2020-03-26 09:45:00|1707.6|1704.4|1719.6|1717.2|1725|1722.6|1704|1702.2|36157
1585216200000|2020-03-26 09:50:00|1719.8|1718.8|1713.6|1712.2|1724.6|1724|1712.4|1709.4|74109
1585216500000|2020-03-26 09:55:00|1714.4|1712.8|1713.6|1710.8|1715.6|1714.4|1698.6|1695.8|54038
1585216800000|2020-03-26 10:00:00|1713.8|1712.2|1715|1713|1715|1713.4|1706.6|1705|18930
1585217100000|2020-03-26 10:05:00|1714.8|1712.8|1719.8|1718|1721.8|1720.2|1712.2|1710.4|17018
1585217400000|2020-03-26 10:10:00|1720|1718.2|1711|1708.8|1721|1718.2|1710|1708.2|13580
1585217700000|2020-03-26 10:15:00|1710|1708.6|1704.2|1702.4|1711|1708.8|1698.4|1696.6|23108
1585218000000|2020-03-26 10:20:00|1704.8|1703.2|1695|1692.8|1706.2|1704.6|1691.2|1690|38188
1585218300000|2020-03-26 10:25:00|1695.2|1693.8|1708|1705.8|1709|1706.4|1695.2|1693.8|20717
1585218600000|2020-03-26 10:30:00|1708.8|1705.6|1710.4|1708.2|1711.4|1709.6|1704.8|1703.2|20990
1585218900000|2020-03-26 10:35:00|1710.8|1708.4|1717.4|1715.2|1720|1718.4|1708|1706|35072
1585219200000|2020-03-26 10:40:00|1718|1715.6|1709.2|1707.2|1720.4|1719.4|1708.8|1707|13029
1585219500000|2020-03-26 10:45:00|1709|1707|1716.4|1714.4|1718.8|1716.4|1707.6|1705.6|134676
1585219800000|2020-03-26 10:50:00|1716|1713.6|1708|1706.4|1716.4|1715.2|1707|1704.6|18773
1585220100000|2020-03-26 10:55:00|1707.8|1707|1707|1705.2|1708.8|1707|1701.6|1700.4|18868
1585220400000|2020-03-26 11:00:00|1706.8|1705|1702|1700|1708.4|1706|1702|1700|12210
1585220700000|2020-03-26 11:05:00|1701.6|1699.6|1707.6|1705|1708.4|1705.8|1695.2|1694|45602
1585221000000|2020-03-26 11:10:00|1707.4|1704.2|1704.4|1702.6|1712|1710.2|1704|1702|18677
1585221300000|2020-03-26 11:15:00|1704.2|1702|1709.6|1707.2|1710|1707.4|1701.4|1700|20271
1585221600000|2020-03-26 11:20:00|1709.8|1707.4|1712.8|1710.6|1718.8|1717.2|1709.4|1707.4|27594
1585221900000|2020-03-26 11:25:00|1712.6|1710|1716.6|1715|1718|1715.8|1712|1710|77727
1585222200000|2020-03-26 11:30:00|1716.4|1714.2|1711|1709.6|1716.8|1716|1708.4|1706.6|19724
1585222500000|2020-03-26 11:35:00|1711.6|1709.2|1709.6|1708.2|1712|1711.4|1706.8|1705.8|14793
1585222800000|2020-03-26 11:40:00|1709.4|1708|1695.6|1694.6|1710.6|1709.8|1695.4|1694.6|83913
1585223100000|2020-03-26 11:45:00|1695.4|1694|1688.4|1687|1696.2|1694.8|1687.8|1687|34300
1585223400000|2020-03-26 11:50:00|1688.2|1686.8|1684.4|1683|1690.2|1688.8|1683.2|1682|38852
1585223700000|2020-03-26 11:55:00|1684.2|1682.8|1684.2|1682.2|1686.6|1685.8|1681.4|1680.4|36456
1585224000000|2020-03-26 12:00:00|1684.4|1683.2|1684|1682.8|1686|1685.4|1681.4|1680.2|32055
1585224300000|2020-03-26 12:05:00|1684.2|1683|1678.8|1677.2|1686|1684.4|1677.8|1677|34537
1585224600000|2020-03-26 12:10:00|1678|1677|1669.6|1668.6|1678.8|1677.8|1667|1665.6|59801
1585224900000|2020-03-26 12:15:00|1669.8|1668.8|1675.4|1673.6|1676|1675|1665.6|1665|30279
1585225200000|2020-03-26 12:20:00|1674.6|1673|1667|1665.2|1675.4|1673.8|1666.8|1665|19597
1585225500000|2020-03-26 12:25:00|1667.6|1665.4|1666.8|1665.4|1670.6|1669.8|1664|1662|53237
1585225800000|2020-03-26 12:30:00|1667|1665.6|1685.8|1682.6|1686.4|1685|1662|1660|59692
1585226100000|2020-03-26 12:35:00|1685.6|1682.8|1692|1689|1694|1691.4|1682.6|1680|23207
1585226400000|2020-03-26 12:40:00|1691.8|1690.4|1685.2|1682.4|1694|1690.8|1685.2|1682.2|11843
1585226700000|2020-03-26 12:45:00|1684.8|1682|1690|1688.8|1690|1689.2|1680.6|1677.4|73054
1585227000000|2020-03-26 12:50:00|1689.8|1688.2|1692|1690.6|1693.6|1691.6|1686.2|1684|16930
1585227300000|2020-03-26 12:55:00|1691.8|1690.8|1693|1690.8|1700|1698|1689|1687.2|20791
1585227600000|2020-03-26 13:00:00|1692.6|1691|1689.4|1687.6|1692.6|1691.8|1684.6|1683|31172
1585227900000|2020-03-26 13:05:00|1690|1688|1692|1690|1698|1696.2|1689.2|1687.6|25627
1585228200000|2020-03-26 13:10:00|1691.8|1690.2|1696.8|1696|1697.4|1696.2|1690.6|1688.2|32041
1585228500000|2020-03-26 13:15:00|1697.6|1696.4|1696.6|1694.8|1697.8|1696.4|1689.2|1687.6|106501
1585228800000|2020-03-26 13:20:00|1697|1695|1704.2|1702.6|1705|1703.2|1691.8|1689.2|40971
1585229100000|2020-03-26 13:25:00|1703.4|1701.8|1702.2|1700.8|1712.6|1710.8|1698.8|1695.8|50905
1585229400000|2020-03-26 13:30:00|1703.4|1701.6|1708.6|1706.2|1710|1708.6|1702.6|1700|29937
1585229700000|2020-03-26 13:35:00|1708.4|1706|1710.8|1708.2|1715.6|1711.8|1702.4|1700.2|24536
1585230000000|2020-03-26 13:40:00|1711|1709.6|1714.2|1711.8|1716.8|1714.4|1708.4|1705.8|134127
1585230300000|2020-03-26 13:45:00|1714.6|1713|1706|1703.4|1714.6|1713|1700.4|1696.6|48344
1585230600000|2020-03-26 13:50:00|1706.2|1703|1711.8|1709.4|1712|1710.6|1697.8|1695|57912
1585230900000|2020-03-26 13:55:00|1712|1710.6|1720.6|1717|1725|1723.8|1712|1710.6|89438
1585231200000|2020-03-26 14:00:00|1721.2|1717.4|1720.2|1718|1722|1720.8|1715.8|1713.2|63939
1585231500000|2020-03-26 14:05:00|1721|1718.2|1725.8|1724.4|1730.8|1728.4|1721|1718.2|58297
1585231800000|2020-03-26 14:10:00|1725.6|1723.2|1724.8|1723|1733|1731.6|1722.8|1722|66196
1585232100000|2020-03-26 14:15:00|1724|1722.6|1736.4|1734.2|1736.4|1735.4|1722.8|1720|45880
1585232400000|2020-03-26 14:20:00|1736.2|1733.8|1736|1733.4|1739|1737.6|1729.8|1727.2|74294
1585232700000|2020-03-26 14:25:00|1736.6|1733.6|1717.2|1714.4|1737.4|1734.8|1715.6|1714.4|91609
1585233000000|2020-03-26 14:30:00|1717|1714.6|1732.8|1730.2|1733|1730.2|1716|1714.4|34081
1585233300000|2020-03-26 14:35:00|1732.4|1729|1726.8|1724.8|1732.4|1729.2|1722.4|1720|29625
1585233600000|2020-03-26 14:40:00|1726.6|1724.6|1718|1716.2|1726.6|1724.6|1715.8|1714.2|94309
1585233900000|2020-03-26 14:45:00|1717.2|1715.2|1700|1698.2|1722.4|1720.6|1693|1690|73378
1585234200000|2020-03-26 14:50:00|1699.2|1697|1698.4|1696.4|1701.2|1700|1691.6|1690.2|50378
1585234500000|2020-03-26 14:55:00|1698.2|1696|1701.8|1700.4|1704|1702.4|1692|1690|65665
1585234800000|2020-03-26 15:00:00|1702.6|1700.6|1713.4|1710.8|1715|1712.2|1695.4|1694.6|84491
1585235100000|2020-03-26 15:05:00|1713.8|1711.2|1706.6|1704.6|1717.8|1716|1704.6|1703.2|29329
1585235400000|2020-03-26 15:10:00|1707.6|1705.6|1713.8|1712.4|1719.4|1718|1706.6|1705.2|187699
1585235700000|2020-03-26 15:15:00|1715.2|1713|1722.8|1721.4|1722.8|1722.2|1712.2|1711|78852
1585236000000|2020-03-26 15:20:00|1723.4|1721.6|1733.6|1732.8|1734.6|1733.6|1720.2|1718.6|134020
1585236300000|2020-03-26 15:25:00|1734.8|1733|1731.2|1730|1739.8|1738.8|1724|1715|166304
1585236600000|2020-03-26 15:30:00|1730.6|1729.8|1732.2|1730.2|1733.8|1732.6|1724.8|1723.2|41391
1585236900000|2020-03-26 15:35:00|1732|1730|1732|1730.6|1738.8|1737.8|1728.6|1726.4|55271
1585237200000|2020-03-26 15:40:00|1732.4|1731.2|1729.4|1727.6|1734|1733.2|1725.6|1725|96692
1585237500000|2020-03-26 15:45:00|1729.8|1728.4|1728.4|1727.2|1731|1729.8|1725.2|1724.2|59565
1585237800000|2020-03-26 15:50:00|1728.2|1726.6|1737.8|1735.8|1738|1736.4|1726.6|1725.2|191994
1585238100000|2020-03-26 15:55:00|1736.8|1735.6|1736.8|1735.4|1739|1737.8|1729.8|1727.6|83340
1585238400000|2020-03-26 16:00:00|1737.4|1736.2|1734|1733|1742.6|1742|1732.2|1730.2|68030
1585238700000|2020-03-26 16:05:00|1733.8|1732.6|1734.2|1732.8|1738|1737.2|1732|1730.4|58624
1585239000000|2020-03-26 16:10:00|1734.6|1733|1736.2|1735.2|1742|1741.2|1734.4|1733|83469
1585239300000|2020-03-26 16:15:00|1736|1735|1729|1727.4|1738.8|1737.2|1729|1727.4|66909
1585239600000|2020-03-26 16:20:00|1728.8|1728|1739.2|1738.2|1740|1739.2|1728|1727.4|84301
1585239900000|2020-03-26 16:25:00|1739.4|1738.4|1754|1751.2|1757.2|1754.2|1739.2|1738.2|177900
1585296000000|2020-03-27 08:00:00|1710|1709.8|1708.6|1705.2|1710|1709.8|1683.2|1681|222613
1585296300000|2020-03-27 08:05:00|1709.2|1706.8|1700.8|1700|1723.6|1719.8|1700.6|1700|222801
1585296600000|2020-03-27 08:10:00|1701|1700.4|1717|1715|1721.2|1717|1696.2|1694.8|108084
1585296900000|2020-03-27 08:15:00|1716.8|1714.2|1709|1707|1718.6|1715|1702.2|1700.2|64547
1585297200000|2020-03-27 08:20:00|1708.8|1706.8|1709|1706|1711.6|1709|1703.8|1703.4|44536
1585297500000|2020-03-27 08:25:00|1708.8|1707.4|1719.6|1717|1720|1717.8|1705.6|1705|38530
1585297800000|2020-03-27 08:30:00|1719.8|1718|1722.4|1718.6|1724|1721.8|1716.6|1714.2|39357
1585298100000|2020-03-27 08:35:00|1722|1720.2|1729.6|1727.2|1732.2|1728.2|1721.6|1719.8|23639
1585298400000|2020-03-27 08:40:00|1730|1727|1723.6|1722.2|1731.6|1727.4|1721.8|1720|22864
1585298700000|2020-03-27 08:45:00|1723.8|1722.8|1732.4|1730.4|1732.4|1732.2|1723.6|1722.2|42183
1585299000000|2020-03-27 08:50:00|1732.6|1731.4|1730.4|1728.6|1735|1732.8|1725.6|1724|37492
1585299300000|2020-03-27 08:55:00|1729.6|1728.4|1723.8|1720.6|1731.6|1729|1715.4|1710.8|83431
1585299600000|2020-03-27 09:00:00|1724.2|1722.2|1728.4|1726.8|1736.6|1733.4|1724.2|1722.2|36878
1585299900000|2020-03-27 09:05:00|1727.6|1725|1729.8|1727.6|1730|1727.6|1721.8|1720|24568
1585300200000|2020-03-27 09:10:00|1729.6|1727.4|1719.8|1718.4|1733|1731|1718.4|1717.4|27336
1585300500000|2020-03-27 09:15:00|1719.2|1718.6|1714.8|1712.8|1725.6|1723.8|1714.4|1712.8|47027
1585300800000|2020-03-27 09:20:00|1715|1713|1708.6|1707|1716|1714.2|1707.8|1706|25940
1585301100000|2020-03-27 09:25:00|1708.4|1706.2|1704.8|1702.8|1710|1707.2|1703|1702.4|49590
1585301400000|2020-03-27 09:30:00|1704.6|1702.2|1701.8|1700.2|1708.2|1706.2|1700.2|1700|48861
1585301700000|2020-03-27 09:35:00|1701.6|1700|1702.8|1701.4|1705.4|1703.4|1697.4|1697|69178
1585302000000|2020-03-27 09:40:00|1702.6|1702|1708.6|1706.6|1710.6|1708.6|1698|1697.4|47436
1585302300000|2020-03-27 09:45:00|1708.8|1708|1702.6|1700.4|1712.4|1710|1701|1700|71848
1585302600000|2020-03-27 09:50:00|1702.4|1701.6|1702|1700.2|1704|1703.4|1699|1697.4|62671
1585302900000|2020-03-27 09:55:00|1702.2|1701|1692|1690.6|1703|1702|1691.6|1690.6|110062
1585303200000|2020-03-27 10:00:00|1692.2|1690.8|1685.6|1684|1696.6|1695.4|1683.8|1683|98037
1585303500000|2020-03-27 10:05:00|1687|1683.4|1679.8|1678.4|1690.6|1689.8|1678|1677|101272
1585303800000|2020-03-27 10:10:00|1680|1679|1674|1672.6|1682.6|1680.8|1673.6|1672.2|86408
1585304100000|2020-03-27 10:15:00|1673.8|1672.2|1670.6|1668.2|1673.8|1673|1663.4|1663.2|108360
1585304400000|2020-03-27 10:20:00|1671|1670|1663.2|1662|1675.8|1674.8|1662.2|1662|101457
1585304700000|2020-03-27 10:25:00|1663|1662.6|1667|1665.6|1670.6|1667.8|1661|1660.8|60461
1585305000000|2020-03-27 10:30:00|1667.4|1665.8|1666.8|1664.8|1667.8|1666.4|1658.8|1658.6|79938
1585305300000|2020-03-27 10:35:00|1667|1665.8|1665|1663.2|1670.2|1668.8|1662.4|1660|59401
1585305600000|2020-03-27 10:40:00|1664.2|1662.2|1666.8|1665.4|1669|1666.6|1661.4|1660.4|50193
1585305900000|2020-03-27 10:45:00|1667|1666|1660.8|1660|1670.2|1668.2|1660.4|1659.2|119595
1585306200000|2020-03-27 10:50:00|1660.6|1659.8|1655.8|1655|1663|1661.4|1655.4|1655|142276
1585306500000|2020-03-27 10:55:00|1656|1655.2|1651|1649.8|1659.2|1658|1649.2|1648.2|192499
1585306800000|2020-03-27 11:00:00|1650.8|1650|1654.6|1653|1657.4|1655.2|1649|1648|77573
1585307100000|2020-03-27 11:05:00|1653.2|1652.8|1654.6|1652.8|1655|1654|1648.4|1648|66419
1585307400000|2020-03-27 11:10:00|1654.8|1653|1657.6|1655.8|1659.8|1658.4|1653.6|1652.2|43477
1585307700000|2020-03-27 11:15:00|1657.8|1656.6|1651.4|1651|1657.8|1657|1651.2|1650.8|74133
1585308000000|2020-03-27 11:20:00|1651.8|1650.8|1645.2|1644.4|1654|1652.6|1643.4|1642.4|134037
1585308300000|2020-03-27 11:25:00|1645.8|1644|1642|1640.2|1645.8|1645|1640.6|1640|73273
1585308600000|2020-03-27 11:30:00|1641.8|1640.4|1632.8|1631.2|1642|1641|1632|1631|87680
1585308900000|2020-03-27 11:35:00|1632.6|1631|1634.8|1633.4|1635|1633.6|1629|1628.4|88876
1585309200000|2020-03-27 11:40:00|1634.2|1633|1637.8|1636.6|1639.2|1637.4|1631|1629.8|48888
1585309500000|2020-03-27 11:45:00|1638|1637.4|1628.8|1627.2|1641|1640|1628|1626|56738
1585309800000|2020-03-27 11:50:00|1628.6|1626.4|1628.6|1626.8|1634|1632.2|1626.6|1625|46620
1585310100000|2020-03-27 11:55:00|1628.4|1627|1629.8|1628.2|1631.8|1630|1624.8|1624|47697
1585310400000|2020-03-27 12:00:00|1629|1627.4|1630.8|1629.4|1635.4|1633.4|1627.2|1625.8|69483
1585310700000|2020-03-27 12:05:00|1630.2|1628.6|1623|1622.2|1630.8|1628.6|1622.6|1622|38639
1585311000000|2020-03-27 12:10:00|1622.8|1622|1614|1613|1623|1622.2|1612.8|1612|73199
1585311300000|2020-03-27 12:15:00|1614.6|1613.2|1628.4|1626.8|1630|1628.6|1612.2|1611|113664
1585311600000|2020-03-27 12:20:00|1628.2|1626.6|1628.8|1627.4|1630|1628.6|1621.6|1620.2|87063
1585311900000|2020-03-27 12:25:00|1629|1627.6|1640|1638.8|1640|1638.8|1629|1627.6|59499
1585312200000|2020-03-27 12:30:00|1640.2|1639|1656|1654.2|1662.2|1660.2|1637|1635|88952
1585312500000|2020-03-27 12:35:00|1655.8|1653.4|1652|1650.8|1659.2|1657.6|1649|1647|69937
1585312800000|2020-03-27 12:40:00|1652.2|1651|1651|1649.2|1657.4|1656|1649|1647.8|44197
1585313100000|2020-03-27 12:45:00|1650.2|1648.4|1639.4|1637.4|1651.6|1648.4|1638|1636|44264
1585313400000|2020-03-27 12:50:00|1639.2|1636.6|1645.8|1643.6|1646.2|1643.6|1638.2|1636|35626
1585313700000|2020-03-27 12:55:00|1646.2|1644|1636.6|1635.4|1646.2|1644.2|1634.8|1633.2|55568
1585314000000|2020-03-27 13:00:00|1637|1635.6|1627.2|1626|1639|1636.6|1626.8|1626|49907
1585314300000|2020-03-27 13:05:00|1626.6|1625.6|1632.6|1631.2|1633.6|1632|1620.2|1620|65607
1585314600000|2020-03-27 13:10:00|1632.8|1631.8|1635|1633|1638|1635.8|1632.6|1631.2|29896
1585314900000|2020-03-27 13:15:00|1634.8|1633.8|1634|1631.4|1637.4|1636.2|1628.8|1628|45853
1585315200000|2020-03-27 13:20:00|1633.8|1632.6|1629.2|1628|1636.8|1635|1629.2|1628|34018
1585315500000|2020-03-27 13:25:00|1628.6|1628.4|1638.8|1637.2|1639.8|1638|1627.2|1626|36024
1585315800000|2020-03-27 13:30:00|1639.2|1637.4|1625.4|1623.6|1639.2|1638.6|1622.8|1621.6|86652
1585316100000|2020-03-27 13:35:00|1625|1623|1621.6|1621.2|1632.8|1632|1621.4|1621|114485
1585316400000|2020-03-27 13:40:00|1621.4|1621|1619|1618|1626.2|1624.8|1616.8|1616|136865
1585316700000|2020-03-27 13:45:00|1619.2|1618.2|1616.4|1615|1620.6|1618.8|1613|1612.4|98180
1585317000000|2020-03-27 13:50:00|1616.8|1615.2|1614.4|1614|1622.8|1620.8|1613.6|1613.4|84087
1585317300000|2020-03-27 13:55:00|1615|1614.2|1613|1611.6|1620.6|1618|1612|1611.4|59071
1585317600000|2020-03-27 14:00:00|1612.8|1611.8|1608.4|1607.2|1614.4|1613.4|1607.8|1606.6|104585
1585317900000|2020-03-27 14:05:00|1608.6|1607.4|1620.8|1619.2|1622.2|1620.2|1607.4|1606.4|78705
1585318200000|2020-03-27 14:10:00|1620.6|1619.4|1626|1624.2|1629.4|1627.6|1620.6|1619.4|156394
1585318500000|2020-03-27 14:15:00|1625.6|1624.4|1618.6|1617|1627|1625.6|1615|1614|95876
1585318800000|2020-03-27 14:20:00|1618.4|1616.4|1613.8|1612.2|1622|1621.8|1611.6|1611|62587
1585319100000|2020-03-27 14:25:00|1614|1612.4|1610.8|1609.6|1615.2|1614.2|1609|1608|82563
1585319400000|2020-03-27 14:30:00|1610.2|1608.8|1602|1601.4|1610.8|1609.6|1600.6|1600.2|101045
1585319700000|2020-03-27 14:35:00|1601.8|1601|1601|1600|1604.8|1603.4|1595.4|1595.2|187518
1585320000000|2020-03-27 14:40:00|1601.2|1600.2|1596.8|1595.6|1602.6|1600.8|1594|1593.6|119498
1585320300000|2020-03-27 14:45:00|1596.6|1596|1591.8|1590.6|1598.8|1598.2|1590.4|1590|115583
1585320600000|2020-03-27 14:50:00|1591.6|1590.8|1593.4|1592.2|1600|1599.6|1587|1586.2|230865
1585320900000|2020-03-27 14:55:00|1594|1592.4|1585.4|1584|1594|1593|1584.4|1584|112727
1585321200000|2020-03-27 15:00:00|1585.6|1584.6|1593.2|1591.8|1594.8|1593.2|1583.8|1583|157017
1585321500000|2020-03-27 15:05:00|1592.6|1592|1606.6|1605.2|1608.2|1606.4|1589.8|1587.8|122578
1585321800000|2020-03-27 15:10:00|1606.4|1605|1606|1605|1610|1609|1600.4|1600|97650
1585322100000|2020-03-27 15:15:00|1606.4|1605.4|1625|1623.6|1628.6|1626.6|1606.2|1605|119932
1585322400000|2020-03-27 15:20:00|1624.8|1623|1620.8|1619.4|1625.4|1624|1617.4|1617|75379
1585322700000|2020-03-27 15:25:00|1620.6|1619.6|1619.6|1618.8|1624.6|1623.8|1617.8|1617|99569
1585323000000|2020-03-27 15:30:00|1619.2|1618.6|1619.4|1618.2|1623|1621.6|1615.6|1615|97336
1585323300000|2020-03-27 15:35:00|1619.6|1618|1612.2|1611.2|1619.8|1618.8|1607.8|1607.2|111105
1585323600000|2020-03-27 15:40:00|1611.4|1610.4|1635.8|1634.8|1641|1640|1611.4|1610.4|222892
1585323900000|2020-03-27 15:45:00|1635.6|1635.2|1633.6|1632.8|1635.8|1635.2|1624.2|1623.6|116923
1585324200000|2020-03-27 15:50:00|1633.8|1633|1637.8|1636.8|1639.8|1638.2|1630.4|1629.2|144594
1585324500000|2020-03-27 15:55:00|1637.4|1636.2|1634|1632.8|1642.4|1641.8|1632|1631.4|120889
1585324800000|2020-03-27 16:00:00|1633.4|1632.6|1627.6|1626.8|1636|1635.6|1627.4|1626.8|133603
1585325100000|2020-03-27 16:05:00|1627.2|1626.6|1637.4|1636.8|1640|1638.4|1624.4|1623|117589
1585325400000|2020-03-27 16:10:00|1636.8|1636|1639.8|1639.4|1644|1643|1636.4|1635.4|115313
1585325700000|2020-03-27 16:15:00|1640.6|1639.6|1643.2|1642.6|1645|1644.6|1634.2|1632.8|163754
1585326000000|2020-03-27 16:20:00|1643|1642|1620.6|1619.6|1643.4|1642.4|1620|1619.4|164603
1585326300000|2020-03-27 16:25:00|1620.4|1620.2|1634.8|1632.6|1637.4|1635|1620.4|1619.6|172045
1585551600000|2020-03-30 07:00:00|4100|1579.4|1604.8|1599|4100|1610|1598.4|1579.4|91446
1585551900000|2020-03-30 07:05:00|1604.6|1599.2|1573|1571.6|1604.6|1600|1568.2|1566|87836
1585552200000|2020-03-30 07:10:00|1572.4|1571.4|1567.2|1563.8|1584|1582.4|1565.6|1562|68853
1585552500000|2020-03-30 07:15:00|1566.6|1562|1552.2|1550.8|1567|1565|1549.4|1547.4|92675
1585552800000|2020-03-30 07:20:00|1551.8|1549.8|1550.4|1546.8|1562|1558.8|1546.2|1545.8|91600
1585553100000|2020-03-30 07:25:00|1550.2|1547.2|1542.8|1541|1550.4|1548.2|1541.6|1540|37475
1585553400000|2020-03-30 07:30:00|1541.8|1540.8|1528.8|1525.6|1549|1545.8|1527.8|1525|87080
1585553700000|2020-03-30 07:35:00|1528.2|1525.4|1521.2|1520|1528.2|1525.4|1521.2|1520|49866
1585554000000|2020-03-30 07:40:00|1520.4|1520.2|1518.8|1516.4|1522.4|1521.2|1512|1511|48028
1585554300000|2020-03-30 07:45:00|1519|1516.2|1521.2|1518.6|1525|1523.6|1513|1512.8|37686
1585554600000|2020-03-30 07:50:00|1521.4|1519.8|1521.2|1520|1533.4|1532.6|1521.2|1519.8|51631
1585554900000|2020-03-30 07:55:00|1521|1519.6|1513.4|1511.4|1524.4|1521.4|1512.8|1511.2|22615
1585555200000|2020-03-30 08:00:00|1514|1512.4|1514|1512|1520|1517.6|1513|1510|64957
1585555500000|2020-03-30 08:05:00|1515.2|1513|1521.4|1519.2|1521.4|1519.2|1499.4|1495.8|212330
1585555800000|2020-03-30 08:10:00|1521.2|1519.8|1525|1522.6|1533|1531.2|1520|1518.2|71817
1585556100000|2020-03-30 08:15:00|1525.6|1523.4|1535|1533.4|1535|1533.6|1524.8|1523.4|82597
1585556400000|2020-03-30 08:20:00|1534.8|1533.2|1529.2|1526.4|1535|1533.4|1526|1525|28893
1585556700000|2020-03-30 08:25:00|1528|1527.2|1532.2|1530.6|1534.8|1532.8|1528|1526|23726
1585557000000|2020-03-30 08:30:00|1533.8|1530.8|1548.6|1547.4|1548.6|1547.4|1533.6|1530.6|18622
1585557300000|2020-03-30 08:35:00|1549.6|1547.6|1550|1548.2|1552|1551.2|1541|1537.2|34654
1585557600000|2020-03-30 08:40:00|1550.2|1548.4|1574.4|1572.2|1575.8|1573.6|1550|1547.2|67161
1585557900000|2020-03-30 08:45:00|1574.2|1571.6|1574.4|1572|1576.4|1574.6|1567.6|1566.4|27905
1585558200000|2020-03-30 08:50:00|1574|1572.2|1556.8|1553.4|1574|1573.2|1556|1553.2|45474
1585558500000|2020-03-30 08:55:00|1556.6|1554.2|1569.2|1565.2|1573|1572|1556.2|1553.8|22415
1585558800000|2020-03-30 09:00:00|1568|1566.8|1565.2|1563|1570.2|1568.2|1563|1561.4|27812
1585559100000|2020-03-30 09:05:00|1566|1562.2|1574|1571.2|1576.6|1575.2|1565.2|1562.2|21400
1585559400000|2020-03-30 09:10:00|1573.8|1570.4|1572.6|1571.6|1579|1576.8|1572|1570|31262
1585559700000|2020-03-30 09:15:00|1573.2|1571.4|1576.6|1574.8|1577.8|1576.2|1572.4|1570|18066
1585560000000|2020-03-30 09:20:00|1576.8|1575|1584.2|1581.8|1585|1583.6|1573.8|1571|44475
1585560300000|2020-03-30 09:25:00|1584.4|1583|1589|1587.4|1590|1589.6|1581.4|1580.2|26918
1585560600000|2020-03-30 09:30:00|1588.8|1586.6|1587.6|1586|1589.8|1588.2|1584|1583|30213
1585560900000|2020-03-30 09:35:00|1588.2|1586.2|1591.4|1590|1592|1590.8|1585.4|1584|23417
1585561200000|2020-03-30 09:40:00|1591.8|1590.6|1598|1595.8|1599.2|1598.4|1590.6|1590|44604
1585561500000|2020-03-30 09:45:00|1598.2|1595|1593.8|1592.2|1599.2|1598|1591.4|1590|26292
1585561800000|2020-03-30 09:50:00|1593.6|1592.4|1582.8|1581.4|1594.8|1593.2|1582.2|1580.6|30995
1585562100000|2020-03-30 09:55:00|1582.2|1581.2|1577.6|1576|1585|1583|1576.6|1575|24938
1585562400000|2020-03-30 10:00:00|1577.4|1575.6|1582.8|1580.8|1584.4|1582.8|1576.8|1575|10527
1585562700000|2020-03-30 10:05:00|1582.6|1581.2|1578.2|1577|1583.6|1582.2|1575|1572.8|9582
1585563000000|2020-03-30 10:10:00|1578.6|1577.6|1577.8|1576.6|1582|1580.2|1576.8|1575.4|8219
1585563300000|2020-03-30 10:15:00|1577.6|1575.8|1571.6|1570.4|1579.4|1577.6|1571.6|1570|9004
1585563600000|2020-03-30 10:20:00|1571.8|1570.2|1566|1564.8|1572.8|1572|1564|1563.6|16231
1585563900000|2020-03-30 10:25:00|1565.8|1563.8|1563.8|1562|1567.8|1566.2|1562.4|1561.4|33839
1585564200000|2020-03-30 10:30:00|1563.6|1562.2|1565.6|1564.6|1568|1567|1562.8|1562|37008
1585564500000|2020-03-30 10:35:00|1565.4|1564|1566|1565.2|1568.8|1568|1564.6|1563.8|17782
1585564800000|2020-03-30 10:40:00|1565.6|1565.6|1569.2|1568.2|1570|1569.4|1565.6|1565.2|20800
1585565100000|2020-03-30 10:45:00|1568.8|1568|1561.8|1560.8|1568.8|1568|1561.8|1560.6|17761
1585565400000|2020-03-30 10:50:00|1562|1560.6|1558.8|1558|1564.2|1563.2|1558.6|1558|29601
1585565700000|2020-03-30 10:55:00|1559|1558.2|1562.6|1561|1562.8|1562.2|1556|1555.2|32652
1585566000000|2020-03-30 11:00:00|1562|1561.2|1558|1557|1562.4|1561.4|1558|1556.6|17305
1585566300000|2020-03-30 11:05:00|1557.8|1557.4|1565.2|1564.6|1568.2|1566.4|1556.6|1555.6|26586
1585566600000|2020-03-30 11:10:00|1565.4|1564.8|1568|1567.2|1573.4|1572.2|1565.4|1564.6|22184
1585566900000|2020-03-30 11:15:00|1568.2|1567|1565|1564|1568.2|1567.2|1563|1561.8|18308
1585567200000|2020-03-30 11:20:00|1564.8|1563.4|1561.8|1560.8|1564.8|1563.4|1555.6|1555|28976
1585567500000|2020-03-30 11:25:00|1561.6|1560.6|1552.2|1551.2|1561.8|1560.6|1551.2|1550.8|34707
1585567800000|2020-03-30 11:30:00|1552.8|1551|1551|1550.2|1555.4|1554|1550.8|1550.2|31885
1585568100000|2020-03-30 11:35:00|1550.8|1550|1544.6|1543.2|1550.8|1550|1543.4|1543.2|87792
1585568400000|2020-03-30 11:40:00|1544.8|1543.8|1537.4|1536.2|1548|1546.2|1533.8|1533|82550
1585568700000|2020-03-30 11:45:00|1536.8|1536|1536.8|1535.8|1542|1540.4|1534|1533.2|24335
1585569000000|2020-03-30 11:50:00|1536.4|1535.6|1539|1538.2|1539.2|1538.4|1535|1534.2|43231
1585569300000|2020-03-30 11:55:00|1538.6|1538.4|1538.4|1537.4|1541.6|1540.8|1535.2|1534.6|35036
1585569600000|2020-03-30 12:00:00|1538.2|1537|1532.4|1531.6|1538.2|1537|1532|1531|33337
1585569900000|2020-03-30 12:05:00|1532.6|1531.8|1536.4|1535.6|1539.6|1538.2|1531|1530|35544
1585570200000|2020-03-30 12:10:00|1537|1535.8|1535.6|1534.4|1538|1536.6|1534.8|1534|30403
1585570500000|2020-03-30 12:15:00|1535.2|1534.2|1540.4|1539.2|1541.4|1539.8|1534.8|1534|42609
1585570800000|2020-03-30 12:20:00|1540.8|1539.4|1543.8|1542.6|1546.4|1545.2|1540.2|1539.2|30316
1585571100000|2020-03-30 12:25:00|1544|1543.2|1553.4|1551.8|1554.6|1553.2|1544|1543.2|35916
1585571400000|2020-03-30 12:30:00|1553.2|1551.4|1554.2|1552.2|1556.2|1554.6|1544.8|1544.4|21375
1585571700000|2020-03-30 12:35:00|1554.4|1552.4|1554.2|1553.4|1558|1557.2|1553.2|1552.4|40730
1585572000000|2020-03-30 12:40:00|1554|1553.6|1552.2|1550.6|1556.8|1555|1548.4|1546.8|37084
1585572300000|2020-03-30 12:45:00|1552|1550.2|1546.6|1545.8|1552|1550.6|1544|1542.2|24682
1585572600000|2020-03-30 12:50:00|1547|1546|1552|1551.2|1554.2|1552.2|1543.8|1542.6|34661
1585572900000|2020-03-30 12:55:00|1551.8|1551|1546|1544.8|1551.8|1551|1544.2|1543.2|32667
1585573200000|2020-03-30 13:00:00|1545.8|1544.6|1541.2|1540.2|1546|1544.8|1540.8|1540|30407
1585573500000|2020-03-30 13:05:00|1540.8|1540|1541.2|1540.2|1545|1544|1540.2|1539.4|35892
1585573800000|2020-03-30 13:10:00|1541.4|1540.4|1536.2|1535|1545.4|1544.8|1535.4|1535|64112
1585574100000|2020-03-30 13:15:00|1536.4|1535.2|1535.6|1534.4|1538|1537.2|1533.8|1532.2|33803
1585574400000|2020-03-30 13:20:00|1535.4|1534.6|1535.2|1534|1537.2|1536.6|1534.4|1534|29825
1585574700000|2020-03-30 13:25:00|1535|1533.8|1534.2|1533.6|1538|1537|1531|1530|45852
1585575000000|2020-03-30 13:30:00|1533.8|1533.4|1532.2|1531.2|1538|1536.4|1531.4|1531|43312
1585575300000|2020-03-30 13:35:00|1532.4|1531.6|1515|1514|1533.4|1532.8|1514.8|1514|82493
1585575600000|2020-03-30 13:40:00|1514.8|1514.4|1512.6|1510.8|1517.6|1516.8|1508.4|1506.6|79528
1585575900000|2020-03-30 13:45:00|1512.4|1511|1511.2|1510.4|1515|1514|1510.6|1510|85312
1585576200000|2020-03-30 13:50:00|1511.4|1510.8|1519.4|1518.6|1520|1519|1510.8|1510.4|83000
1585576500000|2020-03-30 13:55:00|1519.2|1518.8|1520|1518.4|1525.2|1524.2|1517|1516|83189
1585576800000|2020-03-30 14:00:00|1520.4|1518.6|1519.4|1518|1524.6|1522.8|1517.2|1516|87705
1585577100000|2020-03-30 14:05:00|1519.2|1518.2|1522.4|1520.8|1525.8|1525|1519|1518.2|24803
1585577400000|2020-03-30 14:10:00|1522.2|1520.6|1525.4|1524|1525.4|1524.4|1518.6|1517.2|58516
1585577700000|2020-03-30 14:15:00|1525.6|1524.6|1528.4|1527.8|1531.8|1529.8|1525|1524.6|52316
1585578000000|2020-03-30 14:20:00|1528|1527.4|1532.6|1531.4|1537.2|1536.2|1527.6|1527|59626
1585578300000|2020-03-30 14:25:00|1532.4|1531.6|1529.6|1528.4|1534|1532.4|1527.8|1527|36626
1585578600000|2020-03-30 14:30:00|1530.2|1528.6|1532|1531.2|1535.4|1534.2|1529.4|1528.2|23467
1585578900000|2020-03-30 14:35:00|1532.6|1531.6|1537.2|1536.2|1539.6|1538.2|1531.8|1531.4|42990
1585579200000|2020-03-30 14:40:00|1537|1536.4|1535.4|1534.4|1539.2|1538.2|1534.6|1534|49787
1585579500000|2020-03-30 14:45:00|1535.2|1534.6|1541.6|1541|1545.8|1544.6|1534.8|1534.4|52767
1585579800000|2020-03-30 14:50:00|1541.4|1540.4|1536|1535|1542.2|1541.2|1535|1534|48190
1585580100000|2020-03-30 14:55:00|1536.2|1535.4|1532.2|1531|1536.2|1536|1530.8|1530|43685
1585580400000|2020-03-30 15:00:00|1532|1531.2|1534|1533.2|1536.2|1535.2|1531.8|1531|43119
1585580700000|2020-03-30 15:05:00|1534.4|1533.6|1535.2|1534.6|1539.6|1538.2|1532.6|1532|43260
1585581000000|2020-03-30 15:10:00|1535.4|1534.8|1526.2|1525.6|1536|1535.6|1502.4|1502|270310
1585581300000|2020-03-30 15:15:00|1526.4|1525.8|1529.2|1529|1533.8|1533.2|1526.4|1525.6|166333
1585581600000|2020-03-30 15:20:00|1529.4|1529.4|1535.2|1534.6|1536|1535.8|1527.2|1527|227535
1585581900000|2020-03-30 15:25:00|1535|1534.2|1546.2|1543.8|1551.2|1549.8|1533.8|1532.8|123145
1585638000000|2020-03-31 07:00:00|4100|1300|1583|1579.8|4100|1589.8|1567.4|1300|45905
1585638300000|2020-03-31 07:05:00|1585.2|1580|1579.8|1576.8|1587|1586|1574.6|1572.2|52780
1585638600000|2020-03-31 07:10:00|1578.4|1576.4|1581.8|1579.8|1587|1586.4|1575|1573.4|58760
1585638900000|2020-03-31 07:15:00|1581.4|1579.4|1583.4|1580.6|1590|1587.2|1580|1578.4|69089
1585639200000|2020-03-31 07:20:00|1583.2|1581.8|1591.6|1590|1593|1591.6|1579.8|1578.2|78238
1585639500000|2020-03-31 07:25:00|1591.4|1590.2|1586.6|1585.4|1593.2|1592.2|1585|1583|72557
1585639800000|2020-03-31 07:30:00|1586.4|1585.6|1579.6|1578.6|1587.6|1587|1575.6|1573.6|44192
1585640100000|2020-03-31 07:35:00|1579.4|1578.4|1574.2|1572.4|1583|1581.4|1571|1570.4|47741
1585640400000|2020-03-31 07:40:00|1574|1572.8|1573.4|1571.4|1577.4|1576.2|1570.2|1568.8|51553
1585640700000|2020-03-31 07:45:00|1573.8|1572.4|1576.8|1575.6|1576.8|1575.6|1565.8|1564.2|54214
1585641000000|2020-03-31 07:50:00|1577|1575.4|1576|1574.8|1579|1578.2|1573.4|1572.2|53438
1585641300000|2020-03-31 07:55:00|1575.8|1574.4|1574.2|1572.4|1576.2|1575.4|1570|1569.6|28442
1585641600000|2020-03-31 08:00:00|1574.8|1573.2|1571|1570.2|1575|1574|1569.6|1569|34387
1585641900000|2020-03-31 08:05:00|1570.8|1570|1571.4|1570.2|1573|1571.8|1566.2|1565.2|28056
1585642200000|2020-03-31 08:10:00|1570.8|1570|1574|1572.8|1575.8|1575.2|1568.8|1568|46946
1585642500000|2020-03-31 08:15:00|1574.2|1573|1569.8|1568.8|1574.6|1573.8|1567.6|1567|26200
1585642800000|2020-03-31 08:20:00|1570|1569.6|1563|1562.6|1570|1569.6|1563|1561.4|37989
1585643100000|2020-03-31 08:25:00|1562.8|1562|1563|1562|1565.2|1563.8|1560.8|1560.4|28617
1585643400000|2020-03-31 08:30:00|1562.8|1562.2|1562.8|1562|1563.8|1563|1560.4|1560|29175
1585643700000|2020-03-31 08:35:00|1563|1562.4|1565|1563.8|1567.8|1566.4|1563|1562|38944
1585644000000|2020-03-31 08:40:00|1565.6|1564.4|1564.8|1564|1571.4|1570.2|1564.4|1563.4|36969
1585644300000|2020-03-31 08:45:00|1565|1564.2|1562.8|1562|1565.8|1564.6|1560.2|1559|63454
1585644600000|2020-03-31 08:50:00|1563.2|1561.8|1563|1562|1567.4|1566.4|1561.6|1561|39107
1585644900000|2020-03-31 08:55:00|1562.6|1561.8|1562.2|1561.8|1564.2|1563.2|1560.8|1560|30538
1585645200000|2020-03-31 09:00:00|1563.4|1562|1568|1567.2|1568.6|1567.8|1560.8|1560|33675
1585645500000|2020-03-31 09:05:00|1567.8|1567|1568.4|1568|1568.4|1568|1565|1564.8|26905
1585645800000|2020-03-31 09:10:00|1568.2|1567.6|1567.8|1567|1569.2|1568.4|1565.8|1565|20883
1585646100000|2020-03-31 09:15:00|1568.4|1567.4|1566.2|1565.6|1569.4|1568.4|1565.2|1565|16482
1585646400000|2020-03-31 09:20:00|1566|1565.4|1564.4|1563.8|1568.2|1567.4|1561.6|1561|26644
1585646700000|2020-03-31 09:25:00|1565|1564|1561.8|1561|1566.2|1565.4|1561|1560.4|13829
1585647000000|2020-03-31 09:30:00|1561.6|1560.8|1551.6|1551|1563.6|1562.6|1551.2|1551|110898
1585647300000|2020-03-31 09:35:00|1551.2|1550.8|1551.8|1551.2|1554.6|1553.4|1550.4|1550|48400
1585647600000|2020-03-31 09:40:00|1552|1551.4|1554.4|1553.4|1559|1557.4|1552|1551.4|36383
1585647900000|2020-03-31 09:45:00|1554.2|1553.2|1544.2|1543.2|1554.2|1553.2|1541.6|1541|51915
1585648200000|2020-03-31 09:50:00|1544|1543|1542.6|1541|1545.2|1543.8|1537|1536|61732
1585648500000|2020-03-31 09:55:00|1542.4|1540.8|1546.6|1545.6|1550.8|1549.6|1540.4|1538.8|32488
1585648800000|2020-03-31 10:00:00|1547|1545.2|1542|1540.8|1547|1546|1541|1540|19281
1585649100000|2020-03-31 10:05:00|1541.8|1540.4|1531.8|1531|1542|1540.6|1531|1530|37388
1585649400000|2020-03-31 10:10:00|1532|1531.4|1540.6|1539.4|1543.2|1541.6|1530.8|1530|40817
1585649700000|2020-03-31 10:15:00|1540.2|1539.2|1532.4|1531.4|1542.6|1540.8|1531.6|1530.2|36716
1585650000000|2020-03-31 10:20:00|1532.2|1531.6|1523.2|1522|1534.8|1533.2|1522.8|1522|54858
1585650300000|2020-03-31 10:25:00|1522.6|1521.6|1524.4|1522.8|1530|1528.8|1519.2|1517.6|61488
1585650600000|2020-03-31 10:30:00|1524.2|1523|1528|1526.4|1530|1529|1520.6|1518.2|24930
1585650900000|2020-03-31 10:35:00|1528.2|1527|1525.4|1524.2|1531.2|1529.6|1523.8|1523.4|214721
1585651200000|2020-03-31 10:40:00|1526|1524.4|1525.8|1524.6|1527.8|1525.8|1520.4|1518.6|40308
1585651500000|2020-03-31 10:45:00|1525.6|1524.8|1523|1522.2|1526.8|1525.8|1522|1521|32378
1585651800000|2020-03-31 10:50:00|1523.8|1522.6|1524.8|1523.6|1528.8|1527.4|1522.2|1521.6|28133
1585652100000|2020-03-31 10:55:00|1524.6|1523.8|1528.4|1527.6|1529.8|1528.6|1523.8|1522.6|25839
1585652400000|2020-03-31 11:00:00|1528.2|1528|1522|1520.8|1528.6|1528|1520.6|1520|31480
1585652700000|2020-03-31 11:05:00|1522.2|1521|1519.6|1518.8|1526.8|1525.6|1518.6|1518|43029
1585653000000|2020-03-31 11:10:00|1519.8|1519|1520|1519|1522.4|1521.4|1517.8|1516.4|21126
1585653300000|2020-03-31 11:15:00|1520.2|1519.8|1522.4|1521.4|1524.2|1523|1519|1517.8|21744
1585653600000|2020-03-31 11:20:00|1522.2|1520.8|1528|1527.2|1528|1527.2|1522.2|1520.6|15122
1585653900000|2020-03-31 11:25:00|1528.2|1527|1533|1531.8|1536.8|1535.6|1527.4|1527|38738
1585654200000|2020-03-31 11:30:00|1533.2|1532|1526.6|1525.2|1533.2|1532.8|1525.2|1524.4|28395
1585654500000|2020-03-31 11:35:00|1526.8|1525.4|1525|1524.2|1528.6|1527.4|1524|1523|18135
1585654800000|2020-03-31 11:40:00|1525.4|1524.6|1521|1520|1531.8|1530.8|1521|1520|34369
1585655100000|2020-03-31 11:45:00|1521.4|1520.2|1516.4|1515.8|1521.6|1520.6|1515.4|1515|22811
1585655400000|2020-03-31 11:50:00|1516.2|1515.6|1515|1514|1519.2|1517.8|1512.4|1512|44106
1585655700000|2020-03-31 11:55:00|1515.2|1514.2|1517|1516.2|1519.2|1518.6|1514.6|1513.4|16254
1585656000000|2020-03-31 12:00:00|1516.8|1516.4|1511.4|1510.4|1518.6|1517.8|1510.6|1510|92017
1585656300000|2020-03-31 12:05:00|1511.2|1510|1508.2|1506.8|1512|1511.4|1503.6|1503.2|81456
1585656600000|2020-03-31 12:10:00|1508|1506.4|1506.8|1505.8|1511.8|1510.6|1503.4|1502.8|46699
1585656900000|2020-03-31 12:15:00|1507.8|1506|1512|1511.2|1515.6|1513.8|1504.6|1503.8|62586
1585657200000|2020-03-31 12:20:00|1512.2|1510.8|1512.8|1512|1515.4|1514.2|1509.4|1509|43206
1585657500000|2020-03-31 12:25:00|1512.4|1512.2|1517|1516.6|1519.4|1517.8|1512.4|1511.6|60842
1585657800000|2020-03-31 12:30:00|1517.2|1516.2|1511.4|1510.6|1519.8|1518.6|1510.4|1510|98675
1585658100000|2020-03-31 12:35:00|1511.8|1511|1506|1505.2|1517|1516.4|1505.8|1505.2|90895
1585658400000|2020-03-31 12:40:00|1506.8|1505.4|1511.2|1510.2|1513.2|1512.2|1506.2|1505.2|93221
1585658700000|2020-03-31 12:45:00|1511.4|1510.4|1508.6|1507.6|1511.8|1511|1505.2|1505|36111
1585659000000|2020-03-31 12:50:00|1508.4|1507.4|1509.2|1508.2|1510.2|1509|1505.6|1505.4|63651
1585659300000|2020-03-31 12:55:00|1509.8|1508.4|1515.4|1514.6|1517.8|1516.8|1508.2|1507.6|42454
1585659600000|2020-03-31 13:00:00|1515.2|1514.2|1517|1516.4|1517|1516.4|1513.8|1513.4|71599
1585659900000|2020-03-31 13:05:00|1517.8|1516.8|1516.6|1516|1517.8|1516.8|1515.6|1515|50129
1585660200000|2020-03-31 13:10:00|1516.8|1516.2|1512.8|1512|1517.4|1516.8|1511.6|1511.2|36245
1585660500000|2020-03-31 13:15:00|1512.6|1511.8|1512.6|1512|1515.4|1514.4|1510.8|1510.4|30212
1585660800000|2020-03-31 13:20:00|1512.4|1511.8|1511.8|1511|1515.6|1514.8|1510|1509.4|26353
1585661100000|2020-03-31 13:25:00|1512|1511.2|1507.6|1506.6|1512.4|1512|1505.6|1505|43634
1585661400000|2020-03-31 13:30:00|1508.2|1506.8|1511.4|1510.8|1511.8|1511.4|1506|1505|54482
1585661700000|2020-03-31 13:35:00|1511.6|1510.6|1506.4|1505.6|1515.4|1514|1504.2|1503.2|60086
1585662000000|2020-03-31 13:40:00|1506.6|1505.8|1508.2|1507.4|1514.2|1513.2|1506.4|1505.6|28823
1585662300000|2020-03-31 13:45:00|1508|1507.2|1501.8|1501.2|1509.8|1508.4|1501.2|1500.8|72576
1585662600000|2020-03-31 13:50:00|1501.2|1501|1501.4|1500.8|1504.2|1503.4|1500.4|1500.2|50569
1585662900000|2020-03-31 13:55:00|1502|1501|1502|1501.4|1503.4|1502.4|1501|1500.8|41262
1585663200000|2020-03-31 14:00:00|1502.4|1501.6|1502|1501.2|1505.2|1504.6|1501.4|1500.8|52218
1585663500000|2020-03-31 14:05:00|1501.8|1501.4|1502.2|1501.4|1505.8|1504.8|1501.4|1500.8|62807
1585663800000|2020-03-31 14:10:00|1502.4|1501.6|1512.6|1511.6|1513|1512|1501.8|1501.2|42453
1585664100000|2020-03-31 14:15:00|1512.4|1511.8|1511.4|1510.6|1514.6|1513.4|1508.2|1507.2|77697
1585664400000|2020-03-31 14:20:00|1511.6|1511|1516.8|1516.2|1517.8|1516.8|1509.8|1509|76746
1585664700000|2020-03-31 14:25:00|1516.6|1516|1512|1511.6|1517.2|1516.8|1510.4|1510|140194
1585665000000|2020-03-31 14:30:00|1512.8|1512|1512.2|1511.6|1517.2|1516.8|1511.6|1510.8|127885
1585665300000|2020-03-31 14:35:00|1512|1511.4|1516.6|1516.2|1517.8|1516.8|1511.4|1510.8|94322
1585665600000|2020-03-31 14:40:00|1516.8|1516.4|1515.4|1514.8|1517.4|1516.8|1514.6|1514|80921
1585665900000|2020-03-31 14:45:00|1515.2|1514.6|1514.8|1514|1517|1516|1512.6|1512|40916
1585666200000|2020-03-31 14:50:00|1514.4|1513.4|1514.6|1514|1518|1517.4|1513.6|1513|83931
1585666500000|2020-03-31 14:55:00|1514.4|1514.2|1514.4|1513.8|1518|1517.6|1512.2|1511.4|93671
1585666800000|2020-03-31 15:00:00|1514.2|1513.4|1511.4|1510.6|1515.8|1515|1510.4|1510|58692
1585667100000|2020-03-31 15:05:00|1511.6|1510.8|1513.6|1513|1516.6|1516.2|1511|1510.2|54439
1585667400000|2020-03-31 15:10:00|1513.4|1512.8|1512.8|1512.2|1516.2|1515|1511.2|1510.8|116364
1585667700000|2020-03-31 15:15:00|1513|1512.4|1511.4|1510.6|1515.8|1515|1509.4|1509.2|94934
1585668000000|2020-03-31 15:20:00|1511.2|1510.8|1513.8|1513|1514.2|1513.4|1508.8|1508|74917
1585668300000|2020-03-31 15:25:00|1514.6|1513.2|1521.2|1519.2|1526.6|1524.6|1508.4|1508|188963
1585724400000|2020-04-01 07:00:00|1789|1300|1481.2|1480|1789|1487.4|1480.2|1300|163616
1585724700000|2020-04-01 07:05:00|1481|1480.6|1483.6|1481.2|1489.8|1487.6|1480.2|1479.6|144971
1585725000000|2020-04-01 07:10:00|1483.8|1481.6|1476.6|1474.6|1488.8|1486.8|1474.4|1472.6|120796
1585725300000|2020-04-01 07:15:00|1476.4|1474.2|1483.2|1481.8|1484.2|1482.8|1470|1468.6|101746
1585725600000|2020-04-01 07:20:00|1483.4|1481.6|1471.2|1470|1485.6|1483.8|1470.6|1470|72257
1585725900000|2020-04-01 07:25:00|1471|1469|1461.6|1460.4|1474|1473|1461|1460.2|69763
1585726200000|2020-04-01 07:30:00|1461.4|1461|1453.2|1451|1468|1465.4|1450.8|1450|131415
1585726500000|2020-04-01 07:35:00|1453|1451.2|1447.4|1446.2|1453|1452|1445.4|1445|106436
1585726800000|2020-04-01 07:40:00|1447.2|1445.6|1449.6|1447.2|1456.8|1454.6|1443.2|1442.2|86000
1585727100000|2020-04-01 07:45:00|1449.4|1447.4|1444.6|1443|1449.4|1447.4|1441.6|1440.2|64076
1585727400000|2020-04-01 07:50:00|1444.8|1443.2|1451.4|1449.6|1455.2|1453.6|1444.8|1443.2|77026
1585727700000|2020-04-01 07:55:00|1451.2|1449.8|1451.8|1450|1454.2|1452.6|1446|1445.4|56383
1585728000000|2020-04-01 08:00:00|1451.6|1449.8|1442.6|1441.2|1452.6|1452.4|1441.6|1441|71326
1585728300000|2020-04-01 08:05:00|1442.8|1442|1446.8|1445.4|1453.8|1451.4|1441.4|1440.6|102101
1585728600000|2020-04-01 08:10:00|1446.6|1445.2|1450|1449|1455|1454.2|1445.2|1444.4|75502
1585728900000|2020-04-01 08:15:00|1449.8|1448|1453.6|1453|1457|1455.4|1446.8|1445.6|74075
1585729200000|2020-04-01 08:20:00|1453.4|1452.6|1455|1454|1455.8|1455.2|1448.6|1448|60910
1585729500000|2020-04-01 08:25:00|1454.8|1453.4|1451.8|1450.8|1454.8|1454|1448.8|1448|35923
1585729800000|2020-04-01 08:30:00|1451.6|1451|1455.2|1454.2|1458.4|1457.2|1451.2|1450|58370
1585730100000|2020-04-01 08:35:00|1455.6|1454|1453|1452.2|1459.8|1459|1452.8|1452|49700
1585730400000|2020-04-01 08:40:00|1452.8|1452|1449.2|1447.6|1454|1452.8|1447|1446|62055
1585730700000|2020-04-01 08:45:00|1449|1447.4|1449.8|1448.8|1451.2|1450|1446.6|1445.6|69845
1585731000000|2020-04-01 08:50:00|1449.4|1448.6|1445.6|1445.2|1450.2|1450|1445.6|1445|40235
1585731300000|2020-04-01 08:55:00|1445.8|1445|1448|1447.2|1451.4|1450.2|1445.6|1445|50891
1585731600000|2020-04-01 09:00:00|1447.8|1447|1442.2|1441.4|1450.6|1450.4|1441.2|1441|60961
1585731900000|2020-04-01 09:05:00|1442|1441.2|1442.2|1441.4|1443.6|1442.8|1440.8|1440.4|45077
1585732200000|2020-04-01 09:10:00|1442.8|1441.6|1437|1436|1445.4|1444|1436.8|1436|62819
1585732500000|2020-04-01 09:15:00|1437.2|1436.2|1432.2|1431.4|1437.4|1437|1431.8|1431|43681
1585732800000|2020-04-01 09:20:00|1432.4|1431.6|1432|1431.4|1434.2|1433.6|1430.6|1430.4|49336
1585733100000|2020-04-01 09:25:00|1431.8|1431.2|1431.6|1431|1436.2|1435.4|1431.2|1431|34941
1585733400000|2020-04-01 09:30:00|1431.8|1431.2|1431.4|1430.6|1433.2|1432.4|1428|1427.6|98753
1585733700000|2020-04-01 09:35:00|1431.2|1430.8|1425.4|1425|1431.8|1430.8|1424.6|1424|61116
1585734000000|2020-04-01 09:40:00|1425.6|1424.4|1431.4|1430.6|1433|1432.2|1425|1424.4|95111
1585734300000|2020-04-01 09:45:00|1431.2|1430.4|1435.2|1434.8|1437.6|1436.2|1428.4|1427.4|99527
1585734600000|2020-04-01 09:50:00|1435.4|1435|1441.2|1440.4|1441.8|1441.4|1435.4|1435|62645
1585734900000|2020-04-01 09:55:00|1440.6|1440|1433.2|1432.6|1444.2|1443.2|1432.4|1431.4|77634
1585735200000|2020-04-01 10:00:00|1433.4|1433|1440|1439.2|1440.2|1439.4|1433.2|1432.2|46122
1585735500000|2020-04-01 10:05:00|1440.2|1439.4|1437.6|1436.8|1444.4|1443.4|1436.2|1435.2|127999
1585735800000|2020-04-01 10:10:00|1437.8|1437.2|1432.8|1432.2|1437.8|1437.6|1432.2|1432|35338
1585736100000|2020-04-01 10:15:00|1432.6|1432|1435.8|1434.6|1436.8|1435.6|1431.4|1431|46183
1585736400000|2020-04-01 10:20:00|1435.6|1434.8|1436.2|1435|1436.8|1435.4|1433.2|1432.2|16188
1585736700000|2020-04-01 10:25:00|1436|1434.6|1435.6|1434.6|1437.8|1437.6|1435|1434|24764
1585737000000|2020-04-01 10:30:00|1435.8|1434.8|1439.4|1438.4|1440.4|1439.8|1435.8|1434.8|22350
1585737300000|2020-04-01 10:35:00|1439.8|1438.6|1437.4|1436.4|1440|1439|1436.6|1436|21207
1585737600000|2020-04-01 10:40:00|1437.6|1436.2|1432.4|1431.6|1437.6|1436.8|1431.4|1430.4|41325
1585737900000|2020-04-01 10:45:00|1432.6|1431.4|1436.4|1435.6|1437.2|1436.2|1432.4|1431.4|24122
1585738200000|2020-04-01 10:50:00|1436.6|1435.4|1431|1430.2|1436.6|1436|1430.8|1430|23064
1585738500000|2020-04-01 10:55:00|1431.4|1430.4|1429.8|1428.6|1431.6|1430.4|1427|1426.2|43786
1585738800000|2020-04-01 11:00:00|1429.4|1428.8|1427.6|1426.6|1430|1429|1427|1426|26855
1585739100000|2020-04-01 11:05:00|1427.2|1426.4|1420.2|1420|1427.6|1426.4|1420.2|1420|108950
1585739400000|2020-04-01 11:10:00|1421|1420.2|1419|1418.4|1421.2|1420.8|1418.6|1418|42739
1585739700000|2020-04-01 11:15:00|1418.8|1418.2|1417.8|1417|1420|1419.4|1415.2|1414|64074
1585740000000|2020-04-01 11:20:00|1417.6|1416.8|1423.4|1422.6|1424.8|1424|1417|1416.4|26066
1585740300000|2020-04-01 11:25:00|1423.6|1422.8|1428|1426.8|1428.4|1427.4|1423.4|1422.4|28725
1585740600000|2020-04-01 11:30:00|1427.6|1426.6|1431|1430|1434.8|1433.8|1427.2|1426.2|20681
1585740900000|2020-04-01 11:35:00|1431.2|1430.2|1434.2|1433|1434.2|1433.4|1430|1428.8|12184
1585741200000|2020-04-01 11:40:00|1434|1432.6|1430.8|1429.6|1434|1433|1430.2|1429|18880
1585741500000|2020-04-01 11:45:00|1431|1429.8|1426.2|1425|1432.4|1431.6|1425.6|1425|25536
1585741800000|2020-04-01 11:50:00|1426|1425.2|1428|1427|1428.4|1427.4|1425|1424.4|24782
1585742100000|2020-04-01 11:55:00|1428.2|1427.2|1426.2|1425.4|1430|1428.6|1425.6|1425|22154
1585742400000|2020-04-01 12:00:00|1426|1425|1421.8|1421|1426.8|1426|1421|1420.4|115693
1585742700000|2020-04-01 12:05:00|1421.6|1420.6|1423.8|1423.2|1424.4|1423.6|1421|1420.2|40015
1585743000000|2020-04-01 12:10:00|1423.6|1422.6|1423.2|1422.4|1425.8|1425|1422.6|1422|30323
1585743300000|2020-04-01 12:15:00|1423.4|1422.6|1427.6|1426.8|1428.6|1428|1422.4|1421.2|55657
1585743600000|2020-04-01 12:20:00|1427.8|1427|1422.2|1421.2|1429.4|1429|1421.2|1421|27327
1585743900000|2020-04-01 12:25:00|1422|1421|1425|1423.8|1425.8|1424.8|1421|1420.6|26549
1585744200000|2020-04-01 12:30:00|1424.6|1423.4|1427.4|1426.6|1427.4|1426.8|1422.2|1422|24227
1585744500000|2020-04-01 12:35:00|1427.2|1426|1429|1428|1430.6|1429.2|1426.8|1426|22123
1585744800000|2020-04-01 12:40:00|1428.8|1428.4|1429|1428.2|1431.6|1430.4|1427.8|1427|19040
1585745100000|2020-04-01 12:45:00|1429.2|1428.6|1429|1428|1432.8|1432.2|1429|1427.8|18444
1585745400000|2020-04-01 12:50:00|1429.2|1428.2|1430.8|1430.2|1432.4|1432|1429.2|1428.2|24872
1585745700000|2020-04-01 12:55:00|1431.4|1430.6|1433|1432.2|1433.4|1433|1425.6|1425|100206
1585746000000|2020-04-01 13:00:00|1432.8|1432.4|1423.6|1423|1435|1434.4|1423.6|1423|68709
1585746300000|2020-04-01 13:05:00|1424|1423.2|1426.4|1425.6|1428.8|1427.8|1424|1423|72534
1585746600000|2020-04-01 13:10:00|1426.6|1425.8|1426|1425|1428.8|1427.4|1424.4|1424|26627
1585746900000|2020-04-01 13:15:00|1426.4|1425.2|1425.4|1424.4|1429.2|1428.6|1424.8|1424|20217
1585747200000|2020-04-01 13:20:00|1425.2|1424.6|1425.8|1425.2|1426.4|1425.8|1423.2|1422.2|18514
1585747500000|2020-04-01 13:25:00|1426|1425|1424.6|1423.6|1426|1425.6|1422.8|1422|24279
1585747800000|2020-04-01 13:30:00|1424.8|1423.8|1418|1417.2|1424.8|1424|1417|1416.2|148502
1585748100000|2020-04-01 13:35:00|1417.8|1417|1422.2|1420.6|1424.8|1423.6|1416.6|1415.6|55539
1585748400000|2020-04-01 13:40:00|1422|1420.4|1425.4|1424.2|1426.8|1425.8|1419|1418.2|29252
1585748700000|2020-04-01 13:45:00|1425.2|1424|1416.2|1415.2|1427.2|1425.4|1415.2|1415|56254
1585749000000|2020-04-01 13:50:00|1416|1416|1411.6|1411.2|1418|1417.2|1411.2|1411|98073
1585749300000|2020-04-01 13:55:00|1411.2|1411|1412|1411|1415|1413.6|1410.2|1410|186311
1585749600000|2020-04-01 14:00:00|1411.6|1410.2|1408.2|1407.4|1414|1412.8|1408|1407.4|86422
1585749900000|2020-04-01 14:05:00|1408|1407|1408.4|1407.2|1410.6|1409.6|1402.8|1402.4|73575
1585750200000|2020-04-01 14:10:00|1408.8|1407.4|1406.2|1405.6|1408.8|1408.2|1402.8|1402.2|60557
1585750500000|2020-04-01 14:15:00|1406|1405.4|1414|1413|1422.4|1420.6|1406|1405.4|118735
1585750800000|2020-04-01 14:20:00|1413.8|1412.8|1413.2|1412.8|1419.2|1418.2|1411.6|1410.8|89410
1585751100000|2020-04-01 14:25:00|1413.4|1413|1417.2|1416.6|1419.8|1418.6|1411.6|1411.2|73644
1585751400000|2020-04-01 14:30:00|1417|1416.4|1421|1420.4|1426.6|1425.6|1415.4|1414.8|71246
1585751700000|2020-04-01 14:35:00|1421.2|1420.8|1413.8|1413.2|1423.8|1422.8|1413.8|1413|103972
1585752000000|2020-04-01 14:40:00|1414|1413.4|1409.8|1409.4|1416.8|1416|1409.8|1409.4|57988
1585752300000|2020-04-01 14:45:00|1410|1409.6|1408.4|1407.8|1412.4|1411.6|1407.6|1406.6|60994
1585752600000|2020-04-01 14:50:00|1408.6|1408|1407.4|1406.6|1411.4|1410.6|1406.6|1406.4|54714
1585752900000|2020-04-01 14:55:00|1408.4|1407|1404.8|1404|1408.4|1407.2|1403|1402.6|108579
1585753200000|2020-04-01 15:00:00|1404.6|1403.2|1409|1408|1410|1409.8|1402.2|1402|107513
1585753500000|2020-04-01 15:05:00|1408.8|1408.2|1412.8|1412|1415|1414|1407.2|1407|66464
1585753800000|2020-04-01 15:10:00|1413.4|1412.2|1412.4|1412|1415.8|1415|1409.6|1409|92148
1585754100000|2020-04-01 15:15:00|1412.2|1411.8|1421|1420|1423|1422.2|1409.2|1408.6|166881
1585754400000|2020-04-01 15:20:00|1420.8|1420.2|1413.4|1412.6|1420.8|1420.4|1413.4|1412.6|140561
1585754700000|2020-04-01 15:25:00|1413.2|1412.8|1408.4|1407.4|1417.8|1416.6|1408|1407|188845
1585810800000|2020-04-02 07:00:00|4100|1399.6|1386|1383.8|4100|1400.8|1379.8|1378.2|367039
1585811100000|2020-04-02 07:05:00|1385.8|1384.8|1403|1400.2|1405|1404|1383.8|1380.8|135809
1585811400000|2020-04-02 07:10:00|1404.2|1401.6|1402.4|1401.2|1406.2|1404.6|1400.2|1397.6|129814
1585811700000|2020-04-02 07:15:00|1402.2|1400.6|1396.8|1396.2|1408|1406|1392.4|1391.4|119354
1585812000000|2020-04-02 07:20:00|1396.6|1396|1402|1400.2|1405.8|1404.2|1395.4|1394|106788
1585812300000|2020-04-02 07:25:00|1401.8|1400.4|1403.6|1402.6|1404.4|1403.6|1400.2|1399.2|83458
1585812600000|2020-04-02 07:30:00|1403.2|1402.2|1388|1385.2|1403.6|1402.6|1388|1385|132510
1585812900000|2020-04-02 07:35:00|1387.8|1385|1380.6|1380.2|1388|1386|1379.4|1378.4|126619
1585813200000|2020-04-02 07:40:00|1380.4|1380|1373.4|1372.6|1381.4|1380.8|1372.6|1371.2|111913
1585813500000|2020-04-02 07:45:00|1373|1372.4|1366.6|1365|1373.8|1373.2|1366.6|1365|117591
1585813800000|2020-04-02 07:50:00|1366.4|1366.4|1364.4|1363.2|1367|1366.4|1362|1361|80738
1585814100000|2020-04-02 07:55:00|1363.4|1363.4|1365.2|1363.4|1366|1365|1362|1361|76290
1585814400000|2020-04-02 08:00:00|1365.6|1364.2|1372.6|1371.4|1373|1371.8|1365.6|1364.2|53398
1585814700000|2020-04-02 08:05:00|1372.4|1371.6|1374.2|1373|1376.8|1375.8|1370|1369.4|68259
1585815000000|2020-04-02 08:10:00|1374|1372.8|1374.2|1373.2|1377|1376|1370.8|1370|73014
1585815300000|2020-04-02 08:15:00|1374.4|1373.4|1379.2|1378.4|1379.8|1379.4|1373.8|1373|34585
1585815600000|2020-04-02 08:20:00|1379|1378.6|1380.6|1379.6|1385|1384.8|1379|1378.4|64388
1585815900000|2020-04-02 08:25:00|1380.2|1379.4|1386.8|1386|1388.6|1387.6|1379.6|1379.4|68445
1585816200000|2020-04-02 08:30:00|1387.2|1386.2|1399|1397.8|1399.8|1398|1386.2|1385.6|74430
1585816500000|2020-04-02 08:35:00|1398.8|1397.6|1400.8|1399.8|1400.8|1399.8|1395.8|1395.2|79601
1585816800000|2020-04-02 08:40:00|1401.4|1400.2|1397.6|1396.6|1403.4|1403.2|1396.2|1395.6|41730
1585817100000|2020-04-02 08:45:00|1397.4|1396.8|1384.8|1384|1398.4|1396.8|1384.4|1383|59942
1585817400000|2020-04-02 08:50:00|1384.4|1383.8|1374.4|1373.4|1384.8|1383.8|1374|1373|75735
1585817700000|2020-04-02 08:55:00|1374.6|1373.6|1379.2|1378.4|1379.6|1379.2|1371.6|1370.8|126719
1585818000000|2020-04-02 09:00:00|1379.4|1378.6|1379.4|1379.2|1384.2|1383.6|1377.2|1375.6|58723
1585818300000|2020-04-02 09:05:00|1379.6|1379.4|1375.4|1374.6|1380|1379.6|1372.8|1372|44107
1585818600000|2020-04-02 09:10:00|1375.2|1374.4|1373|1372|1375.4|1375|1372|1371.4|50541
1585818900000|2020-04-02 09:15:00|1372.6|1371.6|1373.8|1373|1375.4|1374.4|1371|1370.2|45059
1585819200000|2020-04-02 09:20:00|1373.4|1372.8|1372|1371.2|1375.4|1373.8|1371.4|1370.8|52526
1585819500000|2020-04-02 09:25:00|1372.2|1371.6|1373.2|1372.6|1375|1374|1371.4|1371|58334
1585819800000|2020-04-02 09:30:00|1373|1372.4|1375.8|1374.8|1377|1375.8|1371|1370.4|75268
1585820100000|2020-04-02 09:35:00|1375.4|1374.4|1375.6|1375|1377|1376.2|1373.8|1373|47427
1585820400000|2020-04-02 09:40:00|1375.8|1375.2|1377.2|1376.4|1377.4|1376.8|1374|1373|40223
1585820700000|2020-04-02 09:45:00|1377.4|1376.8|1374.2|1373.8|1380|1379.2|1374.2|1373.2|50887
1585821000000|2020-04-02 09:50:00|1374.8|1374|1376|1375.6|1377|1376.6|1374.8|1374|36564
1585821300000|2020-04-02 09:55:00|1376.2|1375.8|1377.2|1376.8|1378.8|1377.8|1375.2|1375|86503
1585821600000|2020-04-02 10:00:00|1377.8|1376.4|1374|1373.6|1378.4|1377.6|1371.8|1371.4|62618
1585821900000|2020-04-02 10:05:00|1374.2|1373.8|1375|1374.6|1377.2|1376.2|1374.2|1373.4|28360
1585822200000|2020-04-02 10:10:00|1375.2|1374.8|1376.8|1376.2|1378.6|1377.6|1374.4|1374|38240
1585822500000|2020-04-02 10:15:00|1377|1376.4|1379.4|1379|1380.8|1380.2|1375.8|1375|36836
1585822800000|2020-04-02 10:20:00|1379.2|1378.6|1381.8|1381.2|1382.8|1382.6|1379|1378|47042
1585823100000|2020-04-02 10:25:00|1382|1381|1385.2|1384.6|1385.4|1384.8|1381.8|1381|46648
1585823400000|2020-04-02 10:30:00|1385.4|1384.8|1386.8|1386|1387.4|1386.8|1384.6|1384|27114
1585823700000|2020-04-02 10:35:00|1387|1386.2|1383.6|1382.6|1387|1386.2|1381.8|1381.2|34855
1585824000000|2020-04-02 10:40:00|1383.2|1382.4|1384.8|1383|1386.4|1386|1383.2|1382|23916
1585824300000|2020-04-02 10:45:00|1385|1383.2|1383.2|1382|1385|1384.6|1382.2|1381.4|24783
1585824600000|2020-04-02 10:50:00|1383.4|1382.2|1383|1382.4|1386.4|1385.2|1382.6|1381.4|26413
1585824900000|2020-04-02 10:55:00|1383.2|1382.6|1383.4|1382.8|1383.6|1383|1381.6|1381|52852
1585825200000|2020-04-02 11:00:00|1383.2|1382.2|1376.2|1375.4|1383.4|1383.2|1375.6|1375|88981
1585825500000|2020-04-02 11:05:00|1376|1375.2|1372.8|1372|1377|1376.2|1372.6|1372|43700
1585825800000|2020-04-02 11:10:00|1373|1372.2|1372.8|1372|1373.8|1373.4|1370.4|1370|138049
1585826100000|2020-04-02 11:15:00|1372.6|1371.6|1371.6|1370.6|1373.2|1373|1370.8|1370.4|29912
1585826400000|2020-04-02 11:20:00|1371.8|1370.8|1371.4|1371|1372.6|1372.2|1370.8|1370.4|29389
1585826700000|2020-04-02 11:25:00|1371.6|1370.8|1372.4|1372|1372.6|1372.2|1371|1370.4|15415
1585827000000|2020-04-02 11:30:00|1372.2|1371.8|1371.4|1370.6|1373.4|1372.6|1371|1370.4|39127
1585827300000|2020-04-02 11:35:00|1371.2|1371.2|1369.2|1368.4|1372|1371.4|1369|1368.4|181535
1585827600000|2020-04-02 11:40:00|1369.4|1368.6|1372.2|1371.4|1373.6|1373|1369.4|1368.6|53332
1585827900000|2020-04-02 11:45:00|1372.4|1371.8|1374|1373.4|1374.6|1374|1372.4|1371.4|20359
1585828200000|2020-04-02 11:50:00|1374.2|1373.6|1373.2|1372.6|1375.8|1375|1373|1372.6|21610
1585828500000|2020-04-02 11:55:00|1373|1371.8|1371.6|1370.6|1373.2|1372|1370.4|1370|22806
1585828800000|2020-04-02 12:00:00|1371.4|1371.4|1372.8|1372.2|1375|1373.8|1370.6|1370|51976
1585829100000|2020-04-02 12:05:00|1373|1372|1370|1369.8|1373.8|1373.4|1370|1369.8|21143
1585829400000|2020-04-02 12:10:00|1369.8|1369.6|1371|1370.2|1371.2|1370.6|1368.8|1368.4|20146
1585829700000|2020-04-02 12:15:00|1371.2|1370.6|1368.8|1368|1371.4|1371.2|1367.8|1367.4|24647
1585830000000|2020-04-02 12:20:00|1369|1368.2|1368.8|1368.4|1371.6|1370.8|1368.2|1367.6|34314
1585830300000|2020-04-02 12:25:00|1368.6|1368|1368.4|1367.2|1369.4|1369|1365.6|1365|52414
1585830600000|2020-04-02 12:30:00|1367.8|1367|1364.8|1364.2|1371|1369.4|1363|1362.2|98674
1585830900000|2020-04-02 12:35:00|1364.6|1364|1352.6|1351.6|1364.8|1364|1352|1351.4|122824
1585831200000|2020-04-02 12:40:00|1352.8|1352|1352|1350.4|1353.2|1352.6|1347.6|1347|251806
1585831500000|2020-04-02 12:45:00|1351.8|1350.2|1354|1352.8|1355|1354.2|1350.4|1349|43974
1585831800000|2020-04-02 12:50:00|1353.8|1352.2|1349.2|1348|1354.8|1353.8|1348.6|1348|67781
1585832100000|2020-04-02 12:55:00|1349.6|1348.2|1345.2|1344|1352.2|1350.8|1345.2|1344|72391
1585832400000|2020-04-02 13:00:00|1345|1343.6|1344.2|1343|1348.6|1347.8|1342.2|1341|36329
1585832700000|2020-04-02 13:05:00|1344|1342.8|1335.2|1334|1345.2|1343.6|1334.4|1334|64384
1585833000000|2020-04-02 13:10:00|1334.2|1333.4|1326|1324.8|1335.2|1334.2|1324.8|1324|139093
1585833300000|2020-04-02 13:15:00|1326.2|1325.2|1325.4|1323.8|1329.4|1329|1321.2|1321|161995
1585833600000|2020-04-02 13:20:00|1324.6|1325|1328.4|1327.6|1330|1329.2|1324.6|1325|64775
1585833900000|2020-04-02 13:25:00|1328.8|1327.8|1328.2|1327.4|1330|1329.4|1325.4|1325|66815
1585834200000|2020-04-02 13:30:00|1328|1327.2|1333.6|1333.2|1334.8|1334.6|1325.6|1325.2|77584
1585834500000|2020-04-02 13:35:00|1334.2|1333.4|1338|1337|1338|1337.4|1332|1331.6|77555
1585834800000|2020-04-02 13:40:00|1337.8|1337.8|1333|1332.2|1339.8|1339.4|1332.8|1331.8|145983
1585835100000|2020-04-02 13:45:00|1333.2|1332.6|1337.6|1336.6|1337.8|1337.2|1329.2|1329|152209
1585835400000|2020-04-02 13:50:00|1337.8|1337|1337|1335.8|1345.8|1345|1335.4|1335|100408
1585835700000|2020-04-02 13:55:00|1336.4|1336.4|1348.4|1347.8|1348.4|1347.8|1336.4|1335.6|46779
1585836000000|2020-04-02 14:00:00|1348.8|1348|1362.6|1361.4|1364.2|1363|1347.4|1346.4|102639
1585836300000|2020-04-02 14:05:00|1362.4|1361|1370.2|1368|1371.6|1369.6|1355.2|1355|130223
1585836600000|2020-04-02 14:10:00|1370|1368.2|1379|1378|1382|1380.2|1370|1368.2|101177
1585836900000|2020-04-02 14:15:00|1380|1378.4|1379.2|1377.4|1381.2|1379|1373.2|1371.8|73567
1585837200000|2020-04-02 14:20:00|1379|1378|1377.6|1376.6|1381.6|1380.2|1377.2|1375.2|46852
1585837500000|2020-04-02 14:25:00|1377.4|1376.8|1385.2|1384.2|1386|1385|1376.4|1376|99865
1585837800000|2020-04-02 14:30:00|1384.8|1383.6|1393.4|1392|1398|1397|1383|1381|93802
1585838100000|2020-04-02 14:35:00|1393.6|1392.2|1407.6|1405.6|1408|1406.2|1393.4|1392.2|120069
1585838400000|2020-04-02 14:40:00|1407.4|1405.2|1402.4|1400.6|1407.4|1405.2|1399.8|1398|69162
1585838700000|2020-04-02 14:45:00|1402.6|1400.8|1392.2|1390.6|1406.6|1404.4|1391|1390|276290
1585839000000|2020-04-02 14:50:00|1391.6|1390.8|1388.4|1385.8|1395|1391.2|1386|1385.4|35537
1585839300000|2020-04-02 14:55:00|1388.2|1386|1396.2|1394.4|1397.4|1395.2|1387.4|1386|40957
1585839600000|2020-04-02 15:00:00|1396.4|1394.6|1396.2|1394.6|1396.4|1395.6|1389.8|1388.6|47367
1585839900000|2020-04-02 15:05:00|1396|1394.8|1392|1390.8|1396.4|1395.4|1387.4|1386.4|114300
1585840200000|2020-04-02 15:10:00|1392.2|1391|1387.2|1386.6|1394.4|1394|1386.2|1385.2|71775
1585840500000|2020-04-02 15:15:00|1387|1386.8|1383.6|1382.4|1395.4|1393.2|1383.4|1382.2|106468
1585840800000|2020-04-02 15:20:00|1384.2|1383|1374.8|1374|1386.2|1385|1374|1373.8|73481
1585841100000|2020-04-02 15:25:00|1374.6|1374.2|1378.8|1376|1378.8|1376.4|1367|1366|139700
1585897200000|2020-04-03 07:00:00|4100|1374.4|1374.4|1371.2|4100|1394.4|1369.8|1367.6|163242
1585897500000|2020-04-03 07:05:00|1374.2|1373|1367.8|1365.4|1386.8|1385|1363.4|1362|80844
1585897800000|2020-04-03 07:10:00|1367.6|1364.6|1364.2|1362.4|1369.6|1369.2|1362|1361.8|50793
1585898100000|2020-04-03 07:15:00|1364|1362|1354.4|1352|1364|1362.4|1352.4|1351|63970
1585898400000|2020-04-03 07:20:00|1353.2|1351|1352.4|1350.6|1355.6|1353.2|1351|1350|52968
1585898700000|2020-04-03 07:25:00|1352.6|1350.8|1359|1357.2|1360.8|1358.2|1352.2|1350.4|46337
1585899000000|2020-04-03 07:30:00|1358.8|1357|1352.8|1351.4|1360.4|1360|1351.6|1351|54924
1585899300000|2020-04-03 07:35:00|1352|1352|1347.6|1345.8|1352.2|1352|1341.6|1339.2|73768
1585899600000|2020-04-03 07:40:00|1347.8|1346.6|1350.4|1346.8|1353.8|1352.2|1346|1344|48657
1585899900000|2020-04-03 07:45:00|1350.2|1346.6|1352.2|1350.8|1353.6|1352.8|1348.4|1345.6|31706
1585900200000|2020-04-03 07:50:00|1352.4|1350.6|1357.8|1356|1360|1359|1352.4|1350.6|52997
1585900500000|2020-04-03 07:55:00|1358|1357|1358.8|1358|1362|1360.4|1356|1353|43288
1585900800000|2020-04-03 08:00:00|1358.4|1357.2|1361|1358.6|1364|1363.2|1357.8|1357|24290
1585901100000|2020-04-03 08:05:00|1361.4|1358.8|1367|1365|1367|1365.8|1361|1358.8|21374
1585901400000|2020-04-03 08:10:00|1367.2|1365.2|1366.4|1365.6|1369|1367.4|1363.2|1362|41960
1585901700000|2020-04-03 08:15:00|1366|1365|1371.6|1370.6|1375|1374|1365|1363.6|45970
1585902000000|2020-04-03 08:20:00|1370.6|1370|1363|1361|1371.6|1371|1362.2|1361|42532
1585902300000|2020-04-03 08:25:00|1363.2|1362|1358.8|1356|1364.2|1362.6|1353.6|1352.4|38444
1585902600000|2020-04-03 08:30:00|1357.4|1355.8|1350.6|1349|1358.8|1357|1350.4|1349|51848
1585902900000|2020-04-03 08:35:00|1350.4|1350|1346|1344|1352|1350.2|1345.4|1342.8|46047
1585903200000|2020-04-03 08:40:00|1345.8|1343|1343.2|1341.4|1346.4|1344.4|1341.8|1341|32808
1585903500000|2020-04-03 08:45:00|1343|1342.8|1341.4|1340|1344.2|1343.2|1340.8|1340|42301
1585903800000|2020-04-03 08:50:00|1341.2|1340.2|1342|1340.8|1342.8|1341.8|1336.8|1335.8|48261
1585904100000|2020-04-03 08:55:00|1341.8|1340.6|1342|1341.2|1344.8|1343.2|1340.2|1339|38598
1585904400000|2020-04-03 09:00:00|1342.2|1342|1341.6|1340.2|1346.8|1345.4|1341.6|1340|36357
1585904700000|2020-04-03 09:05:00|1341.4|1340.4|1341.4|1340.2|1341.8|1341.2|1340|1339|56189
1585905000000|2020-04-03 09:10:00|1340.8|1340|1337.2|1337|1341.2|1340.8|1337.2|1337|47534
1585905300000|2020-04-03 09:15:00|1337.4|1336.6|1330.8|1330|1337.4|1336.6|1330.4|1330|76099
1585905600000|2020-04-03 09:20:00|1330.6|1330.2|1322|1321.8|1330.6|1330.2|1321.2|1320.8|106535
1585905900000|2020-04-03 09:25:00|1322.2|1321.2|1325.4|1324|1325.6|1324.8|1321.4|1321|57364
1585906200000|2020-04-03 09:30:00|1325.2|1325|1328.8|1327.4|1329|1328|1325.2|1325|31569
1585906500000|2020-04-03 09:35:00|1329|1327.6|1323|1322|1329.2|1328.6|1322.6|1321.6|47711
1585906800000|2020-04-03 09:40:00|1323.2|1322.2|1326.4|1324.4|1327.8|1325.8|1322.8|1322|43596
1585907100000|2020-04-03 09:45:00|1326.2|1324.2|1325.2|1325|1328.2|1326.2|1324.2|1323|72698
1585907400000|2020-04-03 09:50:00|1325.6|1325.2|1327.2|1326.6|1328.2|1328|1321.8|1321.6|128894
1585907700000|2020-04-03 09:55:00|1327|1326.2|1322.6|1322.2|1330.6|1329.6|1322.2|1321.4|130476
1585908000000|2020-04-03 10:00:00|1323|1322.6|1327|1326.2|1328.2|1327.2|1321.6|1321|94142
1585908300000|2020-04-03 10:05:00|1327.2|1326|1326|1325.2|1329.6|1329|1325.2|1324.2|40484
1585908600000|2020-04-03 10:10:00|1326.2|1325.4|1329.4|1328.6|1329.4|1328.8|1323.6|1323.2|43497
1585908900000|2020-04-03 10:15:00|1329.6|1328.8|1328.4|1327.2|1333.8|1332.4|1327.6|1327|39555
1585909200000|2020-04-03 10:20:00|1328.6|1327.4|1330.2|1329.6|1332.2|1331.4|1328|1327|46969
1585909500000|2020-04-03 10:25:00|1330.6|1329.8|1336.6|1336|1337|1336.4|1329.8|1329.4|47377
1585909800000|2020-04-03 10:30:00|1336.8|1336.2|1345.2|1344|1346|1345.6|1336.4|1336|51393
1585910100000|2020-04-03 10:35:00|1344.6|1343.8|1338.8|1338.2|1344.6|1343.8|1337.2|1336.4|29558
1585910400000|2020-04-03 10:40:00|1339|1338.8|1337|1336.2|1341.8|1340.6|1336.6|1336|38567
1585910700000|2020-04-03 10:45:00|1337.4|1336.6|1341.6|1340.8|1342.2|1342|1337.2|1336.2|51351
1585911000000|2020-04-03 10:50:00|1341.8|1341|1340.2|1339.8|1343.4|1342.6|1339.6|1339.4|42638
1585911300000|2020-04-03 10:55:00|1340.4|1340|1337.6|1336.4|1342.2|1341.8|1337.4|1336.4|35936
1585911600000|2020-04-03 11:00:00|1337.8|1336.2|1340.6|1340|1342.2|1340.6|1337.8|1336.2|27909
1585911900000|2020-04-03 11:05:00|1340.8|1340.2|1340|1339.6|1341.4|1341|1338|1337.4|67633
1585912200000|2020-04-03 11:10:00|1339.8|1339.8|1335.6|1335|1340|1339.8|1334.2|1333.8|48215
1585912500000|2020-04-03 11:15:00|1335.4|1334.6|1334.2|1333.8|1336.6|1336|1334|1333.6|31643
1585912800000|2020-04-03 11:20:00|1334.4|1334|1335.4|1335|1335.8|1335.4|1333|1332.2|49427
1585913100000|2020-04-03 11:25:00|1335.6|1335.2|1335.6|1335.2|1336.8|1336|1335|1334.4|46335
1585913400000|2020-04-03 11:30:00|1335.4|1335|1338.8|1338.4|1339.2|1338.8|1334.4|1334|35396
1585913700000|2020-04-03 11:35:00|1338.6|1338|1336.8|1336.2|1339.2|1338.4|1336.6|1336|26612
1585914000000|2020-04-03 11:40:00|1337|1336.4|1335.2|1334.8|1338.2|1337.4|1335.2|1334.8|30321
1585914300000|2020-04-03 11:45:00|1335.4|1335|1338.8|1338|1339|1338.2|1333.6|1333.2|40682
1585914600000|2020-04-03 11:50:00|1338.4|1337.8|1339.4|1338.6|1340|1339.8|1337.8|1337.2|37981
1585914900000|2020-04-03 11:55:00|1339.8|1339|1343|1340.8|1345|1343.8|1337.6|1337.4|68882
1585915200000|2020-04-03 12:00:00|1342.8|1341|1343.4|1341.6|1343.4|1342.4|1340.4|1340|36902
1585915500000|2020-04-03 12:05:00|1343.6|1341.8|1341.4|1341|1344|1343|1340.6|1340|21829
1585915800000|2020-04-03 12:10:00|1341.6|1341.2|1341.4|1340.4|1344.6|1343.2|1341|1340.2|58619
1585916100000|2020-04-03 12:15:00|1341.8|1340.8|1337.8|1337.4|1342.4|1341.4|1336.6|1335.8|53472
1585916400000|2020-04-03 12:20:00|1338|1337.2|1339.8|1339|1340|1339.4|1336.8|1336.6|37205
1585916700000|2020-04-03 12:25:00|1339.6|1339.2|1335|1334|1339.8|1339.4|1332.8|1332.2|69366
1585917000000|2020-04-03 12:30:00|1334.8|1333.8|1338.6|1337.2|1339.6|1338|1331|1330|84352
1585917300000|2020-04-03 12:35:00|1338.8|1337.4|1337.4|1336.8|1341.2|1340.8|1337.4|1336.2|164869
1585917600000|2020-04-03 12:40:00|1337.2|1336.6|1333|1332.2|1337.2|1336.6|1332.6|1332|43098
1585917900000|2020-04-03 12:45:00|1332.8|1332|1333.4|1333|1335.4|1334.6|1330.8|1330.4|52222
1585918200000|2020-04-03 12:50:00|1333.6|1332.8|1331.6|1330.6|1334|1333|1330.4|1330|42647
1585918500000|2020-04-03 12:55:00|1331.4|1330.8|1330.6|1330|1333|1331.8|1329|1328.8|75548
1585918800000|2020-04-03 13:00:00|1330.4|1329.6|1330.6|1330.2|1332|1331.4|1329.4|1329|47826
1585919100000|2020-04-03 13:05:00|1330.8|1330.4|1327.2|1326.8|1332|1331.4|1327.2|1326.8|57282
1585919400000|2020-04-03 13:10:00|1327|1326.6|1326.2|1325.6|1327.2|1327|1325.4|1325|47898
1585919700000|2020-04-03 13:15:00|1326.4|1325.8|1326.8|1326.6|1330.4|1330.2|1326.4|1325.6|135347
1585920000000|2020-04-03 13:20:00|1327|1326.8|1329.2|1328.6|1329.6|1329.2|1326.8|1326.6|51653
1585920300000|2020-04-03 13:25:00|1329.4|1328.8|1330.4|1329.6|1331.6|1331|1329.4|1328.8|57982
1585920600000|2020-04-03 13:30:00|1330.2|1329.8|1331.2|1330.2|1333.2|1332.2|1328.2|1327.2|162263
1585920900000|2020-04-03 13:35:00|1331.4|1330.4|1327.4|1326.6|1331.4|1331|1325.6|1325|95998
1585921200000|2020-04-03 13:40:00|1327.2|1326.4|1330|1329.4|1332.2|1331|1325.6|1325.4|112215
1585921500000|2020-04-03 13:45:00|1330.2|1329.6|1326.6|1326|1332|1331|1326.2|1326|61351
1585921800000|2020-04-03 13:50:00|1326.4|1325.8|1323.2|1322.4|1326.6|1325.8|1321.2|1320.8|118422
1585922100000|2020-04-03 13:55:00|1323.4|1322.8|1324.4|1324|1327.2|1326.2|1322.6|1322|84357
1585922400000|2020-04-03 14:00:00|1324.2|1323.4|1321.2|1320.6|1326.6|1325.6|1321|1320.6|90909
1585922700000|2020-04-03 14:05:00|1321.4|1320.8|1325.2|1324.6|1327.4|1326.2|1321.2|1320.8|129312
1585923000000|2020-04-03 14:10:00|1325|1324.8|1322.4|1322.2|1325.2|1324.8|1321.4|1321|73045
1585923300000|2020-04-03 14:15:00|1322.6|1321.8|1311.4|1311|1322.8|1322.6|1311.4|1311|260939
1585923600000|2020-04-03 14:20:00|1311.6|1311.2|1313.4|1312.8|1316.4|1315.4|1311.4|1311|116338
1585923900000|2020-04-03 14:25:00|1313.2|1312.6|1315.6|1315|1315.8|1315|1311.4|1311.2|81999
1585924200000|2020-04-03 14:30:00|1316.2|1315.2|1315.8|1315|1317.2|1316|1312.6|1312.4|102066
1585924500000|2020-04-03 14:35:00|1315.4|1315.2|1311.4|1311|1316.8|1316|1311.2|1311|154143
1585924800000|2020-04-03 14:40:00|1311.6|1311.2|1310.8|1310.4|1312.2|1311.8|1305.2|1305|202113
1585925100000|2020-04-03 14:45:00|1310.6|1310.2|1313.8|1313.4|1315.4|1314.6|1309|1308|127878
1585925400000|2020-04-03 14:50:00|1313.6|1313.2|1314.6|1313.6|1318|1317.4|1313.2|1313|79001
1585925700000|2020-04-03 14:55:00|1314.8|1313.8|1317.4|1316.4|1318.8|1318.2|1313.2|1312.6|79267
1585926000000|2020-04-03 15:00:00|1317.6|1316.6|1318|1317.4|1319.2|1318.4|1315.8|1315.2|72577
1585926300000|2020-04-03 15:05:00|1317.8|1317.6|1320|1319.2|1320.2|1319.4|1314.6|1314|286627
1585926600000|2020-04-03 15:10:00|1320.2|1319.4|1318.8|1318|1323.6|1323|1315.8|1315|175396
1585926900000|2020-04-03 15:15:00|1318.6|1318.2|1316.6|1315.8|1320.8|1320|1315.8|1315|147577
1585927200000|2020-04-03 15:20:00|1317|1316|1307|1306.2|1318.2|1317.4|1306.2|1306|184462
1585927500000|2020-04-03 15:25:00|1306.6|1306.4|1315.6|1312.2|1315.6|1315|1305.2|1305|275264
1586156400000|2020-04-06 07:00:00|4100|1280|1371.4|1367.6|4100|1380.2|1359.6|1280|80968
1586156700000|2020-04-06 07:05:00|1371.2|1367.8|1369.2|1366.4|1374.4|1370|1360.4|1357.6|122178
1586157000000|2020-04-06 07:10:00|1369|1366.2|1366.6|1365|1369|1366.4|1356.6|1355|112468
1586157300000|2020-04-06 07:15:00|1366.4|1366|1366|1364.8|1369|1368|1361|1360|110069
1586157600000|2020-04-06 07:20:00|1365.8|1365|1364.6|1362.8|1369.8|1369|1362.8|1361|94833
1586157900000|2020-04-06 07:25:00|1364.4|1362.6|1365.8|1365|1369|1367.8|1360.4|1359.2|71641
1586158200000|2020-04-06 07:30:00|1366|1365.4|1367.8|1367.2|1373.4|1372|1366|1365|112229
1586158500000|2020-04-06 07:35:00|1368|1367.4|1361.6|1360.6|1368.8|1368.2|1359.2|1358.2|145021
1586158800000|2020-04-06 07:40:00|1361.4|1360.4|1355|1354.2|1363.6|1363|1354|1353|106618
1586159100000|2020-04-06 07:45:00|1355.6|1354.6|1355.2|1355|1360.8|1358.4|1352.2|1351.6|119333
1586159400000|2020-04-06 07:50:00|1355|1354.6|1362|1361|1365|1364.6|1353.2|1352.2|90914
1586159700000|2020-04-06 07:55:00|1361.4|1360.4|1360.6|1360|1363|1361.8|1358.2|1357.4|41634
1586160000000|2020-04-06 08:00:00|1360.4|1359.8|1357|1356|1364.8|1364.2|1355.8|1355.6|96524
1586160300000|2020-04-06 08:05:00|1356.8|1355.8|1356.6|1355.8|1360.4|1359.4|1353.2|1352.2|46556
1586160600000|2020-04-06 08:10:00|1356.4|1355.6|1352.6|1351.8|1357.8|1357.2|1351.6|1351|48250
1586160900000|2020-04-06 08:15:00|1352.4|1351.6|1353|1352.4|1357.2|1355.6|1351.4|1351|55181
1586161200000|2020-04-06 08:20:00|1352.8|1352|1353.6|1352.6|1353.6|1353|1350.2|1350|66790
1586161500000|2020-04-06 08:25:00|1353.4|1352.8|1355|1354.8|1355.2|1355|1352.4|1351.4|35726
1586161800000|2020-04-06 08:30:00|1355.2|1354.4|1352|1351.6|1356.4|1355.2|1350.6|1350|40564
1586162100000|2020-04-06 08:35:00|1352.2|1351.8|1350.8|1350.2|1353.6|1353|1350.2|1349.4|99767
1586162400000|2020-04-06 08:40:00|1350.6|1350|1353.6|1352.8|1355|1354.4|1350.4|1350|20098
1586162700000|2020-04-06 08:45:00|1353.4|1352.6|1355.2|1354.4|1357.6|1356.6|1353|1351.6|27472
1586163000000|2020-04-06 08:50:00|1355.4|1354.6|1358.8|1358|1359|1358.8|1353.8|1352.8|41101
1586163300000|2020-04-06 08:55:00|1358.6|1358.2|1365|1364.2|1366.2|1365.2|1358.2|1358|65121
1586163600000|2020-04-06 09:00:00|1364.8|1364.4|1362.4|1362.2|1365.4|1365|1361.6|1361|29317
1586163900000|2020-04-06 09:05:00|1362.2|1362|1366.8|1366.2|1369|1368.6|1362.2|1361.4|49240
1586164200000|2020-04-06 09:10:00|1366.6|1366|1370|1369.4|1370|1369.6|1366.2|1365.6|50227
1586164500000|2020-04-06 09:15:00|1369.8|1369.6|1371.4|1371.2|1371.4|1371.2|1367.6|1366.8|91628
1586164800000|2020-04-06 09:20:00|1371.6|1371.4|1375.2|1374.8|1375.4|1375|1368.6|1368|65031
1586165100000|2020-04-06 09:25:00|1375.4|1375|1377.4|1376.8|1380|1379.2|1375.4|1375|55458
1586165400000|2020-04-06 09:30:00|1377.6|1377|1379|1378.4|1379.8|1379.2|1376.6|1376|37058
1586165700000|2020-04-06 09:35:00|1378.8|1378.6|1386.4|1385.6|1387.6|1386.8|1377.4|1376.6|84135
1586166000000|2020-04-06 09:40:00|1386.2|1385.4|1398.2|1397.6|1398.4|1398.2|1386|1385|62063
1586166300000|2020-04-06 09:45:00|1398|1397.4|1400|1399.2|1402.4|1401.6|1396.6|1396.2|83549
1586166600000|2020-04-06 09:50:00|1400.2|1399.4|1394.4|1393.6|1400.2|1399.6|1394.2|1392.6|46587
1586166900000|2020-04-06 09:55:00|1394.2|1393.8|1396.4|1395.4|1397.8|1397|1393.8|1392.8|29188
1586167200000|2020-04-06 10:00:00|1396.8|1395.6|1396.8|1395.4|1398|1397.6|1395.2|1395|19989
1586167500000|2020-04-06 10:05:00|1396.2|1395.8|1381|1380.2|1396.8|1395.8|1380.8|1380|54092
1586167800000|2020-04-06 10:10:00|1380.6|1380.4|1377|1375.8|1383.6|1382|1375.8|1375|110036
1586168100000|2020-04-06 10:15:00|1376.8|1375.4|1378|1377|1379|1378.2|1374|1373.4|45177
1586168400000|2020-04-06 10:20:00|1377.6|1377.2|1373.8|1373.2|1378.6|1378|1373.2|1372.6|49632
1586168700000|2020-04-06 10:25:00|1373.6|1373|1377|1376|1379|1378.4|1373.6|1373|80153
1586169000000|2020-04-06 10:30:00|1377.2|1376.4|1378.6|1378|1379.8|1379.2|1375.6|1375.2|22374
1586169300000|2020-04-06 10:35:00|1378.8|1378.4|1378.2|1377.4|1382.2|1381.2|1377|1376.8|34485
1586169600000|2020-04-06 10:40:00|1378|1377.6|1383.8|1383.2|1384.8|1384|1376|1375.8|90617
1586169900000|2020-04-06 10:45:00|1383.6|1383|1383.2|1382.4|1386.8|1385.6|1381.2|1380.6|20760
1586170200000|2020-04-06 10:50:00|1383.8|1382.6|1382.2|1381.6|1383.8|1383.2|1381.8|1380.8|13845
1586170500000|2020-04-06 10:55:00|1382.8|1381.8|1381.2|1380.8|1385|1384.4|1380.4|1380|22741
1586170800000|2020-04-06 11:00:00|1381|1380.6|1378.4|1377.4|1381.2|1380.6|1378|1377.4|36535
1586171100000|2020-04-06 11:05:00|1378.2|1377.2|1383.8|1382.8|1384|1382.8|1378.2|1376.6|21439
1586171400000|2020-04-06 11:10:00|1383.6|1382.6|1384.2|1383.2|1384.6|1384.2|1382.4|1381.8|19236
1586171700000|2020-04-06 11:15:00|1383.8|1383|1379|1378|1384.2|1383|1378.6|1377.4|15958
1586172000000|2020-04-06 11:20:00|1379.2|1378.2|1376.4|1375.4|1379.6|1379|1376.2|1375.2|9871
1586172300000|2020-04-06 11:25:00|1376.2|1376.2|1380.2|1379.6|1380.2|1379.6|1375.4|1374.4|22796
1586172600000|2020-04-06 11:30:00|1380.4|1379.8|1379.8|1378.8|1381.6|1381.2|1378|1377|25567
1586172900000|2020-04-06 11:35:00|1379.6|1379|1381.8|1381|1383|1382.4|1379.2|1378.6|20751
1586173200000|2020-04-06 11:40:00|1382|1381.2|1385.4|1384.6|1385.8|1385.2|1382|1381.2|20708
1586173500000|2020-04-06 11:45:00|1385|1384.4|1385|1384.2|1386.8|1385.6|1383.2|1382.2|23727
1586173800000|2020-04-06 11:50:00|1384.8|1384.4|1380.8|1379.8|1385|1384.4|1380.2|1379|29669
1586174100000|2020-04-06 11:55:00|1379.8|1379.6|1377|1376.2|1380.6|1380.2|1376.6|1376|20548
1586174400000|2020-04-06 12:00:00|1376.8|1376|1372.4|1372|1377|1376.8|1372.4|1372|24215
1586174700000|2020-04-06 12:05:00|1372.6|1372.2|1371|1370.4|1373.2|1372.4|1370.6|1370|13116
1586175000000|2020-04-06 12:10:00|1370.8|1370.6|1371.2|1370.6|1372.4|1371.4|1370.4|1370|33322
1586175300000|2020-04-06 12:15:00|1371.4|1371|1370.6|1369.6|1372|1371.4|1369.4|1369|18304
1586175600000|2020-04-06 12:20:00|1370.4|1369.8|1374|1373.6|1374|1373.6|1368.4|1367.6|143173
1586175900000|2020-04-06 12:25:00|1373.8|1373.8|1375.2|1374.2|1377|1376|1373.2|1372.2|23434
1586176200000|2020-04-06 12:30:00|1375|1374|1375.8|1375.2|1376.2|1375.8|1373.4|1372.4|32828
1586176500000|2020-04-06 12:35:00|1375.6|1375.4|1382.6|1381.6|1384|1383.2|1375.6|1375.2|55044
1586176800000|2020-04-06 12:40:00|1382.8|1381.8|1383.4|1382.8|1385|1384|1382.2|1381.8|20857
1586177100000|2020-04-06 12:45:00|1383|1382.6|1388|1387.2|1388|1387.2|1382.8|1382|24036
1586177400000|2020-04-06 12:50:00|1387.8|1387.6|1390.4|1389.6|1390.6|1389.8|1387.2|1386.4|31016
1586177700000|2020-04-06 12:55:00|1390.6|1390|1392.8|1391.8|1394.8|1393.6|1390.6|1390|86739
1586178000000|2020-04-06 13:00:00|1393|1392|1389|1387.6|1393.4|1392.8|1387.8|1386.8|20979
1586178300000|2020-04-06 13:05:00|1389.8|1388.6|1389.4|1388.6|1393.6|1392.2|1389|1388|30229
1586178600000|2020-04-06 13:10:00|1389.2|1388.4|1389.8|1389|1390.6|1389.8|1388|1387|23844
1586178900000|2020-04-06 13:15:00|1389.6|1388.6|1391.4|1390.4|1391.8|1391.2|1388.8|1387.6|29855
1586179200000|2020-04-06 13:20:00|1391.6|1390.8|1393.6|1392.8|1393.8|1393.2|1390.6|1390.2|31419
1586179500000|2020-04-06 13:25:00|1393.4|1393|1393.8|1393.6|1394.8|1394.2|1392|1391.4|59974
1586179800000|2020-04-06 13:30:00|1394.2|1393.8|1391.4|1390.8|1397|1396.8|1390.6|1390.2|70230
1586180100000|2020-04-06 13:35:00|1391.2|1390.4|1385.4|1384.8|1391.2|1390.4|1384.4|1383.2|136968
1586180400000|2020-04-06 13:40:00|1385.6|1385|1386.2|1385.8|1388|1387.8|1385|1384.4|47161
1586180700000|2020-04-06 13:45:00|1386.4|1386|1386|1385.4|1389.4|1389|1385.4|1385.2|64793
1586181000000|2020-04-06 13:50:00|1385.8|1385.6|1387.8|1387|1388.6|1388|1385.4|1385|144073
1586181300000|2020-04-06 13:55:00|1387.6|1386.8|1391|1390.4|1391.4|1390.8|1386|1385|66259
1586181600000|2020-04-06 14:00:00|1390.8|1390|1397.4|1396|1398.4|1397.8|1390.4|1390|68962
1586181900000|2020-04-06 14:05:00|1397.6|1396.2|1396.6|1396|1397.8|1397.4|1391.6|1390|40887
1586182200000|2020-04-06 14:10:00|1396.8|1396.2|1393.2|1392.4|1396.8|1396.2|1393|1392|40966
1586182500000|2020-04-06 14:15:00|1393.4|1392.6|1393.2|1392.4|1393.8|1393.6|1391.8|1391.4|56587
1586182800000|2020-04-06 14:20:00|1393|1392.8|1392|1391.6|1393.8|1393.2|1391.8|1391.2|48833
1586183100000|2020-04-06 14:25:00|1392.2|1391.8|1383.4|1383|1392.6|1392.4|1383.4|1383|88059
1586183400000|2020-04-06 14:30:00|1383|1382.8|1377.2|1376.4|1383.4|1383|1376.6|1376|66909
1586183700000|2020-04-06 14:35:00|1377.4|1377|1379.6|1379|1379.6|1379.4|1374.6|1374|72696
1586184000000|2020-04-06 14:40:00|1379.4|1379.2|1370.8|1370.4|1379.8|1379.6|1370.8|1370.4|69918
1586184300000|2020-04-06 14:45:00|1370.6|1370.2|1368.2|1367.6|1373.2|1372.8|1366.6|1366.2|65937
1586184600000|2020-04-06 14:50:00|1368.4|1367.8|1371|1370.6|1372.4|1372|1367.8|1367.2|73322
1586184900000|2020-04-06 14:55:00|1371.4|1370.8|1373.4|1373.2|1375.4|1375.2|1370.6|1370|99506
1586185200000|2020-04-06 15:00:00|1373.6|1373.4|1377.2|1376.6|1377.8|1377.4|1373.6|1373|49284
1586185500000|2020-04-06 15:05:00|1377|1376.8|1377|1376.2|1380|1379.6|1377|1376.2|45837
1586185800000|2020-04-06 15:10:00|1377.2|1376.4|1376|1375.2|1377.4|1377|1374.4|1374|75228
1586186100000|2020-04-06 15:15:00|1375.8|1375|1372.4|1371.8|1377|1376.6|1372.4|1371.8|90389
1586186400000|2020-04-06 15:20:00|1372.2|1372|1371.4|1370.6|1372.8|1372.4|1369.6|1369|96614
1586186700000|2020-04-06 15:25:00|1371.2|1370.8|1379.8|1378.6|1379.8|1378.6|1369.4|1369.2|115475
1586242800000|2020-04-07 07:00:00|4100|1435.6|1462|1459.6|4100|1461|1450.4|1435.6|146657
1586243100000|2020-04-07 07:05:00|1462.4|1460.8|1468|1466.8|1469.8|1468.8|1461|1458.8|128822
1586243400000|2020-04-07 07:10:00|1468.4|1467|1482.6|1479.8|1482.8|1481.6|1468|1467|209413
1586243700000|2020-04-07 07:15:00|1481.4|1480|1495.4|1494.6|1496|1495|1481.2|1480|127701
1586244000000|2020-04-07 07:20:00|1495.8|1494.8|1498.4|1497.4|1499.4|1498|1492|1490.2|111998
1586244300000|2020-04-07 07:25:00|1499|1497.6|1484.4|1483.4|1504.2|1502.8|1473.2|1472|219649
1586244600000|2020-04-07 07:30:00|1484.6|1483.8|1491.8|1490.4|1493.4|1492.4|1481.4|1480.8|148946
1586244900000|2020-04-07 07:35:00|1492|1490.6|1494.8|1493.6|1499|1497.8|1491.6|1490.2|129897
1586245200000|2020-04-07 07:40:00|1495|1493.8|1497.8|1496.4|1500|1499.4|1494.4|1493.6|146491
1586245500000|2020-04-07 07:45:00|1498|1497|1503.8|1503.2|1503.8|1503.2|1497.2|1496|155535
1586245800000|2020-04-07 07:50:00|1504|1504|1512.8|1512.2|1519.4|1517.4|1502.8|1501.8|126957
1586246100000|2020-04-07 07:55:00|1513.8|1512|1507|1505.6|1513.8|1512|1502.2|1500|89323
1586246400000|2020-04-07 08:00:00|1506.4|1505.4|1504.8|1501.8|1510|1509.4|1500.6|1500|127453
1586246700000|2020-04-07 08:05:00|1504.6|1501.2|1499.8|1498.6|1504.6|1503.8|1499.8|1498|36153
1586247000000|2020-04-07 08:10:00|1500|1498.8|1505|1502.6|1509.6|1508.2|1500|1498.8|63199
1586247300000|2020-04-07 08:15:00|1504.8|1502.8|1504.2|1501.8|1507.8|1507|1499.8|1498|67859
1586247600000|2020-04-07 08:20:00|1504.4|1503|1503.6|1502.4|1507.2|1506.4|1502.8|1501.4|48533
1586247900000|2020-04-07 08:25:00|1503|1502.6|1500|1498.6|1504.4|1504|1498.2|1497.6|70755
1586248200000|2020-04-07 08:30:00|1500.4|1498.8|1493.6|1492.2|1502.6|1501.2|1493.2|1492|80538
1586248500000|2020-04-07 08:35:00|1493.8|1492.4|1490.6|1489.8|1493.8|1492.8|1490|1489.4|59445
1586248800000|2020-04-07 08:40:00|1490.2|1490|1489.8|1488.4|1492.8|1491.8|1488.2|1487.4|77231
1586249100000|2020-04-07 08:45:00|1490|1489|1483.8|1483.2|1491|1490|1481.8|1480.6|65970
1586249400000|2020-04-07 08:50:00|1483.6|1483.4|1475.2|1474|1483.8|1483.4|1474.6|1473.8|66502
1586249700000|2020-04-07 08:55:00|1475|1474.8|1460.4|1458.8|1475.2|1474.8|1460.2|1458.6|147028
1586250000000|2020-04-07 09:00:00|1460|1458.6|1475.6|1474.2|1478.8|1477.8|1460|1458.6|116338
1586250300000|2020-04-07 09:05:00|1475.4|1474|1472|1471.4|1478.4|1477.6|1472|1470.8|100173
1586250600000|2020-04-07 09:10:00|1471.8|1471|1468.6|1468|1474|1473.2|1467.6|1467|58263
1586250900000|2020-04-07 09:15:00|1468.4|1468.2|1461|1460.4|1469|1468.2|1460.6|1460|148744
1586251200000|2020-04-07 09:20:00|1461.2|1460.6|1462.4|1461.2|1462.6|1461.2|1455.4|1455|173391
1586251500000|2020-04-07 09:25:00|1462.2|1461|1458.8|1457.4|1472.6|1471.8|1458.8|1457.4|69883
1586251800000|2020-04-07 09:30:00|1459.4|1457.6|1463.2|1462.2|1465.4|1464.6|1457.2|1456.4|57566
1586252100000|2020-04-07 09:35:00|1463|1462|1463.8|1462.2|1465.8|1464.2|1459.4|1458.6|36093
1586252400000|2020-04-07 09:40:00|1464|1461.8|1473.6|1471.4|1478|1477|1463.8|1461.6|81624
1586252700000|2020-04-07 09:45:00|1473.8|1471.6|1470.8|1469.2|1481.6|1480.4|1470.4|1469.2|66229
1586253000000|2020-04-07 09:50:00|1470|1469|1462.4|1461|1470|1469|1459.4|1458|72751
1586253300000|2020-04-07 09:55:00|1462.8|1461.2|1459|1458|1464.4|1462.6|1457.6|1456.4|35754
1586253600000|2020-04-07 10:00:00|1458.6|1457.8|1464.4|1463.4|1466.4|1465.2|1456.4|1455.6|62616
1586253900000|2020-04-07 10:05:00|1464.6|1464|1469.2|1467.4|1472.4|1471.4|1464.6|1463.4|63198
1586254200000|2020-04-07 10:10:00|1469|1468.2|1478.8|1476.8|1479.2|1477.8|1466.6|1466.2|53798
1586254500000|2020-04-07 10:15:00|1478.6|1476.6|1484|1482.6|1484|1483.4|1477.2|1475|51624
1586254800000|2020-04-07 10:20:00|1483.8|1482.8|1486|1484.6|1488.6|1487.6|1480.2|1478.6|100169
1586255100000|2020-04-07 10:25:00|1486.2|1485.2|1483|1481.6|1487.6|1487|1481|1480.2|23445
1586255400000|2020-04-07 10:30:00|1483.2|1481.8|1487.6|1485.8|1490|1489.2|1482.6|1481.6|47000
1586255700000|2020-04-07 10:35:00|1487.4|1486|1491.8|1490.4|1492|1490.8|1486.8|1485.8|15914
1586256000000|2020-04-07 10:40:00|1492|1491|1489.6|1488.2|1493|1491.6|1485|1484|38607
1586256300000|2020-04-07 10:45:00|1489|1488.4|1493.2|1492.6|1496.6|1496|1488|1487.8|61338
1586256600000|2020-04-07 10:50:00|1493.4|1492|1497|1495.4|1498|1497.4|1493.4|1492|31397
1586256900000|2020-04-07 10:55:00|1497.2|1496.4|1496.6|1496|1497.8|1497.4|1495.2|1494.8|27495
1586257200000|2020-04-07 11:00:00|1496.8|1495.8|1493.8|1493.4|1498|1497.6|1492.6|1490.8|28725
1586257500000|2020-04-07 11:05:00|1493.2|1493.2|1494.6|1493.6|1496.8|1495.8|1491.8|1491|89193
1586257800000|2020-04-07 11:10:00|1494.8|1493.8|1497|1496.6|1498|1497.4|1494|1493.4|31700
1586258100000|2020-04-07 11:15:00|1496.6|1496.2|1491.2|1490.4|1498.2|1497.6|1490.6|1490|44293
1586258400000|2020-04-07 11:20:00|1491.4|1490.6|1488.6|1487.8|1491.6|1491.4|1486.6|1485.6|46566
1586258700000|2020-04-07 11:25:00|1488.8|1488|1487.4|1486.8|1488.8|1488.4|1485.4|1485|29796
1586259000000|2020-04-07 11:30:00|1487.2|1486.6|1488.6|1487.8|1489.4|1488.8|1486.6|1486|29971
1586259300000|2020-04-07 11:35:00|1488.4|1488|1489.6|1488.8|1490|1489.6|1488.4|1488|22852
1586259600000|2020-04-07 11:40:00|1489.4|1489|1485.4|1484.6|1490|1489.4|1485.2|1484|35198
1586259900000|2020-04-07 11:45:00|1485|1484.4|1481|1480|1485|1484.4|1481|1480|34715
1586260200000|2020-04-07 11:50:00|1480.8|1480.2|1471.8|1471|1480.8|1480.4|1471.4|1470.8|59870
1586260500000|2020-04-07 11:55:00|1472|1470.8|1466|1465.6|1472|1471.6|1465.8|1465.6|84953
1586260800000|2020-04-07 12:00:00|1466.2|1465.4|1465.8|1465|1468.8|1468.2|1464|1463.4|72032
1586261100000|2020-04-07 12:05:00|1466|1464.6|1464.4|1464|1467.4|1466.6|1463.2|1462|24546
1586261400000|2020-04-07 12:10:00|1464.6|1463.8|1464|1463.4|1466.2|1465.6|1462.6|1462.2|29149
1586261700000|2020-04-07 12:15:00|1464.2|1463.6|1474.6|1473.2|1475|1474.6|1464|1463.6|25603
1586262000000|2020-04-07 12:20:00|1474.8|1473.4|1476.6|1476.2|1476.8|1476.4|1472.6|1472|39954
1586262300000|2020-04-07 12:25:00|1476.8|1476.4|1471.6|1470.6|1477|1476.6|1471.6|1470.6|22537
1586262600000|2020-04-07 12:30:00|1471.4|1470.8|1475|1474.4|1475.4|1475|1470|1469|34430
1586262900000|2020-04-07 12:35:00|1474.8|1474.6|1481.6|1481|1482|1481.6|1473.6|1472.8|130336
1586263200000|2020-04-07 12:40:00|1481.4|1480.8|1486.8|1486.2|1486.8|1486.4|1481|1480.4|57761
1586263500000|2020-04-07 12:45:00|1487|1486.4|1488.4|1487.6|1490|1489|1484.4|1483.6|97995
1586263800000|2020-04-07 12:50:00|1488.2|1487.8|1484.4|1483.4|1488.6|1488.2|1481.2|1480.6|52984
1586264100000|2020-04-07 12:55:00|1484.2|1483|1486.4|1486|1487.6|1486.8|1479.6|1478.6|68245
1586264400000|2020-04-07 13:00:00|1486.8|1485.2|1484|1483|1487.2|1485.2|1481.2|1480|50546
1586264700000|2020-04-07 13:05:00|1484.4|1483.2|1482.2|1481.4|1485|1483.6|1480|1479|15668
1586265000000|2020-04-07 13:10:00|1482.4|1481.6|1490.2|1489.2|1490.6|1490.4|1482.2|1481.4|72274
1586265300000|2020-04-07 13:15:00|1490|1490|1494.4|1494|1496.4|1495.8|1488.8|1488|68544
1586265600000|2020-04-07 13:20:00|1494.2|1493.2|1494.8|1494|1496|1495|1492.2|1491.4|47254
1586265900000|2020-04-07 13:25:00|1494.6|1494.2|1499.2|1498.4|1499.4|1498.8|1493.6|1493|74226
1586266200000|2020-04-07 13:30:00|1498.8|1498.2|1495.2|1494.2|1502|1501.4|1491.6|1490.8|185763
1586266500000|2020-04-07 13:35:00|1495|1494|1489|1488|1500.6|1500.4|1488.2|1488|95710
1586266800000|2020-04-07 13:40:00|1488.6|1487.4|1487.6|1486.2|1491.2|1490.6|1485|1483.4|47281
1586267100000|2020-04-07 13:45:00|1487.4|1486|1492.2|1491.4|1492.6|1492.2|1486|1485.2|44730
1586267400000|2020-04-07 13:50:00|1492|1491.2|1499|1498.4|1499.2|1498.4|1490|1489|47821
1586267700000|2020-04-07 13:55:00|1499.2|1498.6|1497.8|1496.8|1501.4|1500.8|1496.8|1495.8|73488
1586268000000|2020-04-07 14:00:00|1498|1497.2|1488.8|1488|1499|1498.4|1487|1486.2|48597
1586268300000|2020-04-07 14:05:00|1488.6|1488.2|1474.4|1473.2|1490.2|1489.6|1474.2|1473|57863
1586268600000|2020-04-07 14:10:00|1474.6|1473|1470.2|1469.6|1476.6|1476.2|1467|1466|110765
1586268900000|2020-04-07 14:15:00|1470.6|1469.8|1461.2|1459.8|1470.8|1470.2|1458.2|1457.4|77235
1586269200000|2020-04-07 14:20:00|1461.4|1460.4|1453.6|1452.4|1464.2|1463.4|1452.6|1452|113453
1586269500000|2020-04-07 14:25:00|1453.4|1452|1452.2|1450.8|1458|1457.8|1451|1450.2|104486
1586269800000|2020-04-07 14:30:00|1452|1450.6|1455.8|1454.6|1457.6|1457.2|1450.8|1450|156097
1586270100000|2020-04-07 14:35:00|1455.2|1454.4|1450|1448.8|1456.2|1455.4|1446|1445.4|99160
1586270400000|2020-04-07 14:40:00|1449.8|1448.6|1445.8|1445|1452.6|1452|1443.4|1442.6|118690
1586270700000|2020-04-07 14:45:00|1445.6|1444.6|1435.2|1434|1450.6|1450.2|1433|1432.4|149341
1586271000000|2020-04-07 14:50:00|1435.4|1434.6|1428.2|1427.6|1437.6|1437.2|1426.4|1426|139859
1586271300000|2020-04-07 14:55:00|1428|1427.4|1435.4|1434.6|1439.4|1438.8|1427.2|1426.2|126271
1586271600000|2020-04-07 15:00:00|1435|1434.2|1447.4|1446.4|1447.8|1446.6|1434.4|1433.2|85239
1586271900000|2020-04-07 15:05:00|1447.8|1446.2|1469|1467.2|1469.4|1467.2|1445.4|1444.2|131767
1586272200000|2020-04-07 15:10:00|1468.8|1468|1462.8|1462|1470.6|1470|1459|1457.8|90147
1586272500000|2020-04-07 15:15:00|1463|1462.2|1460.8|1459.6|1467.4|1466.8|1459.2|1458.2|104792
1586272800000|2020-04-07 15:20:00|1461|1459.8|1461.6|1460.6|1462|1461.2|1452.8|1451.8|102927
1586273100000|2020-04-07 15:25:00|1461.4|1460.2|1477.2|1474|1480.2|1479.6|1459|1458.4|160835
1586329200000|2020-04-08 07:00:00|4100|1447|1427.8|1421|4100|1447|1409.2|1406|163461
1586329500000|2020-04-08 07:05:00|1427.6|1421.2|1409.8|1407|1427.6|1425|1406|1405|62200
1586329800000|2020-04-08 07:10:00|1409.6|1406.8|1400.4|1398|1410.2|1409.6|1397.8|1397.2|122885
1586330100000|2020-04-08 07:15:00|1400.2|1398.8|1400.4|1398.2|1408.8|1406.2|1398.4|1398|57501
1586330400000|2020-04-08 07:20:00|1400.2|1400|1404.2|1402.4|1407.8|1404.8|1396|1395|63950
1586330700000|2020-04-08 07:25:00|1404.4|1403.8|1409|1406.6|1415|1411|1404.4|1403.2|68760
1586331000000|2020-04-08 07:30:00|1408.8|1406.2|1407.2|1405|1410.6|1408.6|1403|1401.4|41099
1586331300000|2020-04-08 07:35:00|1407.4|1405.2|1429.4|1426.4|1430|1427|1407.2|1405.2|58953
1586331600000|2020-04-08 07:40:00|1429.8|1426.6|1425|1421.6|1430|1429|1422.8|1420.6|32853
1586331900000|2020-04-08 07:45:00|1423|1422|1414.8|1412.6|1425.4|1423.6|1413.6|1411|38108
1586332200000|2020-04-08 07:50:00|1414.6|1412.8|1424.8|1422.2|1424.8|1422.2|1412.2|1411.4|26206
1586332500000|2020-04-08 07:55:00|1424.6|1422|1419.6|1417.6|1424.6|1422.2|1415|1414|24988
1586332800000|2020-04-08 08:00:00|1419.4|1417.4|1425|1422.4|1425|1423|1416.8|1416|20054
1586333100000|2020-04-08 08:05:00|1425.2|1423.8|1432.4|1429.6|1433|1432.2|1424.2|1422.4|51432
1586333400000|2020-04-08 08:10:00|1431|1429.2|1423.2|1421|1432|1430.8|1422|1420|16564
1586333700000|2020-04-08 08:15:00|1422.2|1420.8|1412.8|1410.2|1423.4|1420.8|1411|1410|37129
1586334000000|2020-04-08 08:20:00|1413|1410.4|1410.2|1407.2|1414|1412|1409.8|1407|16183
1586334300000|2020-04-08 08:25:00|1410.4|1407.6|1405|1402.8|1410.6|1408|1403.6|1402.2|30575
1586334600000|2020-04-08 08:30:00|1404.8|1402.6|1403.6|1401.2|1404.8|1403|1399.8|1398|36755
1586334900000|2020-04-08 08:35:00|1402.4|1401|1400.8|1399.4|1403.6|1401.2|1396.8|1396.2|36012
1586335200000|2020-04-08 08:40:00|1401.8|1399.6|1414|1412|1414|1413.6|1401.8|1399.6|27802
1586335500000|2020-04-08 08:45:00|1414.2|1414|1417.4|1415.6|1419|1417|1414.2|1412|8964
1586335800000|2020-04-08 08:50:00|1416.4|1415|1417.6|1415.4|1417.6|1415.8|1411.2|1408.8|31102
1586336100000|2020-04-08 08:55:00|1417.8|1415.6|1413.8|1412|1418.6|1418|1412.8|1411.6|20198
1586336400000|2020-04-08 09:00:00|1414|1413|1418|1417|1418.2|1417.2|1412.2|1410.2|29137
1586336700000|2020-04-08 09:05:00|1418.2|1417.4|1420.6|1419.4|1423.2|1422.2|1417.4|1416.6|30895
1586337000000|2020-04-08 09:10:00|1421|1420|1416.8|1415.8|1421.4|1420.4|1416.6|1415|10794
1586337300000|2020-04-08 09:15:00|1416.6|1415.6|1413.8|1412.4|1417.8|1416.2|1412.2|1411|9184
1586337600000|2020-04-08 09:20:00|1414|1412.6|1408|1407|1414|1412.6|1407.8|1406.4|27702
1586337900000|2020-04-08 09:25:00|1407.2|1407.2|1414.8|1413.2|1416.4|1415.2|1407|1406|29275
1586338200000|2020-04-08 09:30:00|1415|1414|1411.8|1410|1420|1418.6|1411.8|1409.8|24125
1586338500000|2020-04-08 09:35:00|1411.6|1409.6|1412.6|1411.6|1416|1414.6|1411|1409.6|9788
1586338800000|2020-04-08 09:40:00|1412.8|1411.8|1415|1414.2|1415.8|1414.8|1409.8|1408.8|20856
1586339100000|2020-04-08 09:45:00|1414.8|1414.4|1409|1408.2|1417.8|1417|1408|1407.6|69311
1586339400000|2020-04-08 09:50:00|1408.4|1407.6|1404.4|1402.4|1409.4|1408|1402.6|1401|29946
1586339700000|2020-04-08 09:55:00|1404.6|1403.4|1407.6|1406.2|1408|1406.6|1402.6|1401|22565
1586340000000|2020-04-08 10:00:00|1407.8|1406.4|1408.4|1406.4|1411.2|1410|1407.8|1406.2|21033
1586340300000|2020-04-08 10:05:00|1408.2|1406.6|1407.6|1406.6|1409.6|1408.8|1406|1405|13753
1586340600000|2020-04-08 10:10:00|1407.8|1406.8|1404|1403|1409.2|1408.2|1403.2|1402|14363
1586340900000|2020-04-08 10:15:00|1404.2|1403.6|1408.8|1408|1409.6|1408.6|1404.2|1403.6|12747
1586341200000|2020-04-08 10:20:00|1408.6|1407.8|1410|1409.2|1412|1410.8|1408.6|1407.4|13394
1586341500000|2020-04-08 10:25:00|1410.2|1409.4|1408|1407.2|1410.6|1409.6|1407|1406|14589
1586341800000|2020-04-08 10:30:00|1408.2|1407.4|1408.8|1408|1412|1411.4|1407.8|1406.6|26173
1586342100000|2020-04-08 10:35:00|1409|1408.4|1408.2|1407.6|1410|1409|1406.4|1406|42755
1586342400000|2020-04-08 10:40:00|1408.6|1407.4|1403.6|1403.4|1409.8|1409.2|1402.6|1402|41765
1586342700000|2020-04-08 10:45:00|1404|1403.2|1403.8|1402.8|1406.8|1405.8|1403.4|1402.8|10635
1586343000000|2020-04-08 10:50:00|1403.6|1402.6|1408.2|1407.4|1408.6|1407.8|1402.8|1402|18437
1586343300000|2020-04-08 10:55:00|1408.4|1407.6|1407.2|1406.2|1410|1409.8|1406.4|1406|35386
1586343600000|2020-04-08 11:00:00|1407.6|1406.4|1413.2|1412|1413.8|1413.4|1407.4|1406.2|32828
1586343900000|2020-04-08 11:05:00|1413.4|1412.2|1417|1416|1417.6|1417.4|1413.2|1412.2|28572
1586344200000|2020-04-08 11:10:00|1416.8|1416.2|1424.8|1424|1425|1424.6|1416.6|1416.2|32320
1586344500000|2020-04-08 11:15:00|1424.6|1423.8|1426.4|1425.4|1428|1427.4|1424.2|1423.2|26821
1586344800000|2020-04-08 11:20:00|1426.2|1425.2|1427.6|1427|1427.6|1427|1424|1423.6|29259
1586345100000|2020-04-08 11:25:00|1427.8|1427.2|1421|1420|1428.8|1427.8|1420.8|1420|36317
1586345400000|2020-04-08 11:30:00|1420.8|1419.4|1419.8|1418.8|1421.2|1420.2|1418|1417.4|8260
1586345700000|2020-04-08 11:35:00|1420|1419.4|1422.4|1421.4|1424.2|1424|1420|1419.2|15026
1586346000000|2020-04-08 11:40:00|1422.2|1421.2|1418|1417.2|1423.6|1423.2|1416.8|1416|9580
1586346300000|2020-04-08 11:45:00|1418.2|1417.6|1419.4|1418.8|1420.6|1420|1418.2|1417.4|9424
1586346600000|2020-04-08 11:50:00|1419.2|1419|1422.8|1421.6|1423.4|1423|1419|1418.2|21748
1586346900000|2020-04-08 11:55:00|1422.6|1421.4|1426.2|1425.2|1427.4|1427|1422|1420.8|17743
1586347200000|2020-04-08 12:00:00|1426|1425|1426.8|1426.2|1427|1426.8|1423.4|1422.2|33812
1586347500000|2020-04-08 12:05:00|1426.6|1425.8|1431.2|1430.2|1432.2|1431.4|1426.6|1425.6|38388
1586347800000|2020-04-08 12:10:00|1431|1429.8|1433|1432.4|1433.6|1433.2|1430.4|1429.4|33838
1586348100000|2020-04-08 12:15:00|1432.8|1432|1432.4|1431.6|1433.2|1432.8|1427.2|1426.2|32712
1586348400000|2020-04-08 12:20:00|1432.8|1431.8|1437.8|1436.8|1439.2|1438.4|1432.6|1431.8|46697
1586348700000|2020-04-08 12:25:00|1437.6|1436.4|1436.2|1435.2|1439.4|1438.6|1434.8|1433.6|24924
1586349000000|2020-04-08 12:30:00|1436.4|1436|1436.4|1435.2|1439.6|1438.8|1435.4|1434.2|16730
1586349300000|2020-04-08 12:35:00|1436.2|1435.4|1433.6|1432.8|1436.6|1435.8|1431.2|1430|18950
1586349600000|2020-04-08 12:40:00|1433.8|1433|1437.8|1437.2|1438.4|1437.2|1432|1431.2|28498
1586349900000|2020-04-08 12:45:00|1438.4|1437.4|1437.2|1436.2|1438.6|1438|1434.4|1432.8|23210
1586350200000|2020-04-08 12:50:00|1437|1435.6|1430|1429|1437.2|1435.8|1430|1428.8|7928
1586350500000|2020-04-08 12:55:00|1429.8|1428.8|1433.2|1432.2|1433.8|1433.2|1429.4|1428|9645
1586350800000|2020-04-08 13:00:00|1433.6|1432.4|1436.6|1436|1436.6|1436.2|1432.4|1431.6|46115
1586351100000|2020-04-08 13:05:00|1436.4|1435.6|1440.6|1439.4|1442.6|1441.8|1435.8|1434.8|30545
1586351400000|2020-04-08 13:10:00|1440.8|1440|1437.4|1436.4|1441.2|1440.4|1437|1435.6|21407
1586351700000|2020-04-08 13:15:00|1437.2|1436.2|1439.6|1438.6|1441.6|1441|1436.2|1435.4|26596
1586352000000|2020-04-08 13:20:00|1439.8|1438.8|1438.4|1437.8|1439.8|1439.2|1437|1436.4|10535
1586352300000|2020-04-08 13:25:00|1438.6|1438.2|1434.8|1433.8|1441.2|1440.8|1434|1433|77360
1586352600000|2020-04-08 13:30:00|1435|1434|1434.4|1433|1441.2|1440.8|1433|1431.6|47661
1586352900000|2020-04-08 13:35:00|1434.6|1433.6|1429.8|1428.4|1435.2|1435|1427|1425.4|47641
1586353200000|2020-04-08 13:40:00|1430|1428.6|1431.6|1430.2|1436.4|1435.2|1430|1428.6|40311
1586353500000|2020-04-08 13:45:00|1431.8|1431.2|1429|1427.6|1434|1433.8|1428.8|1427|31061
1586353800000|2020-04-08 13:50:00|1429.2|1428.2|1422.4|1420.6|1430.2|1429|1421.4|1420|20204
1586354100000|2020-04-08 13:55:00|1422.8|1420.4|1415.8|1415|1423.4|1421.6|1415|1413.4|81932
1586354400000|2020-04-08 14:00:00|1416.4|1415.4|1418.4|1416.4|1419.6|1418.6|1415.6|1415|41851
1586354700000|2020-04-08 14:05:00|1418|1416|1413.8|1413|1419.4|1418|1412.4|1411.2|27092
1586355000000|2020-04-08 14:10:00|1414.2|1413.2|1416.6|1416|1417.6|1417|1412.4|1411.4|45649
1586355300000|2020-04-08 14:15:00|1416.8|1416.2|1420|1418.8|1420.2|1419.2|1414.2|1414|30228
1586355600000|2020-04-08 14:20:00|1420.2|1419.2|1419.4|1418.4|1421.6|1420.6|1418.6|1418|34734
1586355900000|2020-04-08 14:25:00|1419.2|1419|1425.8|1425|1426.4|1425.6|1419|1418.4|45707
1586356200000|2020-04-08 14:30:00|1425.4|1425.2|1423.8|1422.6|1425.6|1425.2|1419.6|1418.8|56525
1586356500000|2020-04-08 14:35:00|1423.6|1421.8|1421.8|1421.2|1423.8|1422.8|1421.6|1421|22228
1586356800000|2020-04-08 14:40:00|1422|1421.4|1417.4|1416.6|1422.4|1421.6|1415.8|1415|44912
1586357100000|2020-04-08 14:45:00|1417.2|1416.4|1418.4|1417.4|1420|1419.6|1417.2|1416|33167
1586357400000|2020-04-08 14:50:00|1419|1417.8|1418.4|1417.2|1421.6|1421|1418.4|1417|29076
1586357700000|2020-04-08 14:55:00|1418.2|1417|1422.8|1422|1423|1422.4|1416|1415|44630
1586358000000|2020-04-08 15:00:00|1422.4|1421.8|1417.8|1417|1423|1422.2|1417.4|1416.2|34621
1586358300000|2020-04-08 15:05:00|1418.2|1417.2|1420|1419.2|1421.8|1421|1416.6|1415.8|53119
1586358600000|2020-04-08 15:10:00|1420.2|1419.4|1424.2|1423.2|1425|1424.8|1420.2|1419.4|49587
1586358900000|2020-04-08 15:15:00|1424.4|1423.4|1424|1423|1427|1426.8|1423.4|1422.6|45160
1586359200000|2020-04-08 15:20:00|1424.2|1423.2|1425.2|1424.2|1427.8|1427.4|1424.2|1423.2|77220
1586359500000|2020-04-08 15:25:00|1425.4|1424.6|1431.8|1430.6|1431.8|1430.6|1424.8|1424.2|132903
1586415600000|2020-04-09 07:00:00|1528|1479.8|1506.8|1504.8|1528|1522|1505|1479.8|228831
1586415900000|2020-04-09 07:05:00|1507.6|1505.8|1508.8|1507.4|1513.8|1511.6|1507|1504.2|59355
1586416200000|2020-04-09 07:10:00|1509.4|1507.2|1514|1513.2|1517|1515.4|1507.6|1506|72706
1586416500000|2020-04-09 07:15:00|1514.8|1513.4|1518.4|1516.6|1523|1522.4|1514.8|1513.4|84097
1586416800000|2020-04-09 07:20:00|1518.8|1518|1509.6|1508.2|1520|1518.6|1507.6|1506.2|96815
1586417100000|2020-04-09 07:25:00|1509.4|1508|1502.6|1502|1512|1511.4|1501.6|1500.6|66960
1586417400000|2020-04-09 07:30:00|1502.4|1501.8|1513.8|1513|1515|1514.6|1500.4|1500|154576
1586417700000|2020-04-09 07:35:00|1513.6|1513.2|1511.4|1510.4|1520|1518.2|1508.8|1507.6|76117
1586418000000|2020-04-09 07:40:00|1510.8|1510.6|1508|1506.6|1512.6|1512|1504.2|1503|48552
1586418300000|2020-04-09 07:45:00|1508.2|1506.8|1507|1506.4|1512.4|1511.8|1507|1506|44095
1586418600000|2020-04-09 07:50:00|1506.8|1505.6|1516.2|1515|1517.6|1517|1506.2|1505.4|112499
1586418900000|2020-04-09 07:55:00|1516|1514.6|1514.4|1513.4|1516|1515|1506.2|1505.8|59884
1586419200000|2020-04-09 08:00:00|1514.6|1513.8|1508.2|1507.2|1515|1513.8|1506.6|1505.8|50435
1586419500000|2020-04-09 08:05:00|1508.4|1507.4|1505.6|1504.4|1509.8|1508.8|1502|1501|50061
1586419800000|2020-04-09 08:10:00|1505|1504|1506|1505.8|1507|1505.8|1500.8|1500|44829
1586420100000|2020-04-09 08:15:00|1506.8|1505.4|1503.2|1502.6|1512|1510.8|1503.2|1502.6|64868
1586420400000|2020-04-09 08:20:00|1503.8|1502.8|1497|1496|1505|1503.4|1496|1495|40821
1586420700000|2020-04-09 08:25:00|1496.8|1495.6|1489|1487.2|1496.8|1495.6|1486.4|1485.2|73310
1586421000000|2020-04-09 08:30:00|1488.8|1487|1486.6|1485.2|1492|1491|1486.4|1485|33474
1586421300000|2020-04-09 08:35:00|1487.2|1486|1467|1466|1487.4|1486.2|1466.4|1465.8|88339
1586421600000|2020-04-09 08:40:00|1467.2|1466.2|1474|1472.6|1477.8|1477|1466.4|1465|80060
1586421900000|2020-04-09 08:45:00|1473.8|1472.8|1478.2|1476.8|1480.2|1479.4|1472.8|1470|57932
1586422200000|2020-04-09 08:50:00|1477.2|1476.6|1467.6|1466.2|1478.2|1477.2|1466.4|1465|57604
1586422500000|2020-04-09 08:55:00|1467.8|1466.4|1464.8|1463|1468.2|1466.4|1463.4|1462|35269
1586422800000|2020-04-09 09:00:00|1465|1462.8|1463.8|1462.2|1468.8|1467.2|1463|1462|47813
1586423100000|2020-04-09 09:05:00|1463.6|1462|1462.6|1461.8|1463.8|1463.2|1460.8|1460.2|41007
1586423400000|2020-04-09 09:10:00|1462|1461.6|1452.8|1451.8|1462.6|1462|1451.4|1450.2|47306
1586423700000|2020-04-09 09:15:00|1452|1451.2|1453.6|1452.2|1455.8|1454.2|1450.4|1450|63395
1586424000000|2020-04-09 09:20:00|1453.2|1452|1468.6|1467.4|1468.6|1467.4|1452.6|1451.4|24979
1586424300000|2020-04-09 09:25:00|1468.8|1467.6|1482.4|1480.4|1482.6|1480.4|1468.8|1467.6|30070
1586424600000|2020-04-09 09:30:00|1482.2|1480.6|1482.4|1480|1489.8|1487.4|1481.8|1480|58157
1586424900000|2020-04-09 09:35:00|1482.2|1478.4|1475.6|1473.6|1482.2|1480|1470|1467.8|40389
1586425200000|2020-04-09 09:40:00|1475.8|1473.8|1472|1470.8|1475.8|1475|1472|1470.6|10159
1586425500000|2020-04-09 09:45:00|1471.8|1471.2|1474.2|1472.8|1480|1477.8|1470.4|1469|107346
1586425800000|2020-04-09 09:50:00|1474.4|1473.4|1472|1470.6|1477.8|1476.6|1470.8|1469.2|71553
1586426100000|2020-04-09 09:55:00|1472.2|1470.4|1469.6|1467.8|1472.8|1472|1466.6|1465.2|55733
1586426400000|2020-04-09 10:00:00|1468.8|1467.6|1473.2|1471.8|1474.8|1472.8|1467.4|1465.8|208777
1586426700000|2020-04-09 10:05:00|1473|1471.6|1475|1473.2|1477.2|1474.8|1468.4|1466.4|16934
1586427000000|2020-04-09 10:10:00|1474.8|1473|1475|1474|1475|1474.8|1472.4|1470.8|55253
1586427300000|2020-04-09 10:15:00|1475.6|1474.2|1471|1469.4|1476|1474.6|1469.8|1469|27935
1586427600000|2020-04-09 10:20:00|1471.6|1470.2|1471.8|1470.2|1475|1473.8|1470.6|1470|20691
1586427900000|2020-04-09 10:25:00|1471.6|1470|1470.2|1469|1473.8|1472.4|1469.4|1467.8|21275
1586428200000|2020-04-09 10:30:00|1470.4|1469.2|1471.4|1470|1475|1474.2|1468|1467.6|51960
1586428500000|2020-04-09 10:35:00|1471.2|1470.2|1470.8|1469|1473|1472|1466.8|1465.8|24343
1586428800000|2020-04-09 10:40:00|1471|1469.2|1479.4|1478.2|1481|1480|1469|1467.4|38370
1586429100000|2020-04-09 10:45:00|1479.2|1478.4|1477.8|1476.8|1482|1481.2|1476.6|1476|21987
1586429400000|2020-04-09 10:50:00|1477.6|1476.6|1472.6|1471.4|1477.6|1476.6|1472|1470.2|195143
1586429700000|2020-04-09 10:55:00|1472.4|1471.2|1480|1479.4|1481.2|1480.2|1472.2|1470.8|72224
1586430000000|2020-04-09 11:00:00|1479.6|1479.2|1480.2|1479.4|1480.2|1479.6|1476.8|1475.8|22560
1586430300000|2020-04-09 11:05:00|1480.4|1479.6|1479.2|1478|1481.8|1481.4|1477.4|1476|21983
1586430600000|2020-04-09 11:10:00|1479.4|1478.2|1476.4|1475.2|1481.8|1481|1475.8|1474.6|17889
1586430900000|2020-04-09 11:15:00|1476.2|1475.4|1474.6|1473.4|1478.2|1478|1474.6|1473.4|11602
1586431200000|2020-04-09 11:20:00|1474|1473|1467.6|1466.2|1474.8|1473.6|1467.2|1465.4|29476
1586431500000|2020-04-09 11:25:00|1467.4|1465.8|1463.4|1462|1468.8|1468.6|1463.4|1461.8|27455
1586431800000|2020-04-09 11:30:00|1462.8|1461.2|1465|1464|1465.2|1464|1458|1456.8|102146
1586432100000|2020-04-09 11:35:00|1464.8|1463.6|1465|1463.4|1468|1467|1462.4|1461.4|19837
1586432400000|2020-04-09 11:40:00|1464.8|1463|1463.6|1462.4|1465.4|1464|1461|1460.2|18562
1586432700000|2020-04-09 11:45:00|1463|1462.2|1471.6|1469.8|1474.8|1474|1462.4|1461.2|34949
1586433000000|2020-04-09 11:50:00|1471.4|1469.4|1475.8|1475|1476|1475|1468.8|1467|47344
1586433300000|2020-04-09 11:55:00|1476|1475.2|1472.8|1471.2|1476.6|1475.8|1469.2|1468.4|30191
1586433600000|2020-04-09 12:00:00|1472.4|1472|1469.8|1468.4|1474.4|1473|1468.4|1467|14477
1586433900000|2020-04-09 12:05:00|1470.2|1468.6|1469|1467|1471.4|1470.2|1466.8|1465|16149
1586434200000|2020-04-09 12:10:00|1469.2|1468.2|1468.8|1468|1472.4|1471.2|1468.2|1467|23031
1586434500000|2020-04-09 12:15:00|1469|1468.2|1467.6|1466.8|1470.6|1470|1463.8|1463|15993
1586434800000|2020-04-09 12:20:00|1467.8|1467|1466.6|1465.4|1470.4|1470|1466.6|1465|7428
1586435100000|2020-04-09 12:25:00|1466.8|1465.6|1469.8|1468.2|1471.2|1469.8|1466.2|1465.2|22089
1586435400000|2020-04-09 12:30:00|1470|1468.6|1479.8|1478.6|1480|1478.8|1469.8|1468.6|66842
1586435700000|2020-04-09 12:35:00|1480|1478.8|1474.8|1472.6|1480|1478.8|1474.2|1472|16410
1586436000000|2020-04-09 12:40:00|1474.4|1472.8|1476.2|1475|1476.6|1475|1471.4|1470.6|19009
1586436300000|2020-04-09 12:45:00|1476|1474.8|1477.8|1476.6|1478|1477|1473.6|1472.8|19113
1586436600000|2020-04-09 12:50:00|1478|1476.8|1488|1486.6|1488|1486.6|1477.8|1476.4|36921
1586436900000|2020-04-09 12:55:00|1487.4|1486.8|1492.6|1491.4|1495|1493|1485.8|1483.8|55224
1586437200000|2020-04-09 13:00:00|1492.8|1492|1494.4|1493.4|1498.2|1496.6|1490|1488.8|38301
1586437500000|2020-04-09 13:05:00|1494.8|1493.2|1500|1499.8|1503.6|1502|1494|1493|59747
1586437800000|2020-04-09 13:10:00|1500.2|1500|1502.2|1500.8|1503.6|1502.8|1500.2|1498|32359
1586438100000|2020-04-09 13:15:00|1502.6|1501|1498|1496.8|1502.6|1501|1488|1487.4|62966
1586438400000|2020-04-09 13:20:00|1498.6|1497.4|1495.4|1493.6|1500|1499|1491.8|1490.8|49767
1586438700000|2020-04-09 13:25:00|1495.2|1493.8|1494.8|1493.8|1498|1497.4|1493.4|1492|28161
1586439000000|2020-04-09 13:30:00|1495|1494|1494.2|1492.4|1501|1500|1493.6|1492.4|84174
1586439300000|2020-04-09 13:35:00|1494.4|1492.6|1501.4|1500.2|1501.6|1501.2|1494.2|1492.6|57871
1586439600000|2020-04-09 13:40:00|1501.6|1500.4|1511.8|1510.4|1512|1511.4|1501.6|1500.4|84954
1586439900000|2020-04-09 13:45:00|1512|1510.6|1504|1503|1513|1512.2|1498.4|1497|90710
1586440200000|2020-04-09 13:50:00|1503.8|1503.2|1512|1510.4|1512|1510.8|1503.8|1501.6|71434
1586440500000|2020-04-09 13:55:00|1511.8|1510.6|1512.4|1511.2|1514|1513.8|1508.6|1506.2|68190
1586440800000|2020-04-09 14:00:00|1512.2|1511.4|1497|1496|1512.4|1511.4|1495.8|1495|79326
1586441100000|2020-04-09 14:05:00|1496.8|1495.8|1476.4|1474|1496.8|1495.8|1474.8|1472.6|155744
1586441400000|2020-04-09 14:10:00|1476.6|1474.2|1488|1486.6|1489|1488.4|1476.4|1474.2|58860
1586441700000|2020-04-09 14:15:00|1488.2|1487.2|1488|1486.2|1493.2|1492|1486|1483.4|41846
1586442000000|2020-04-09 14:20:00|1487.8|1485.6|1485.4|1483.8|1489.2|1488.6|1481.8|1481.6|47721
1586442300000|2020-04-09 14:25:00|1485.2|1484|1498|1496.4|1498|1496.8|1483.6|1482.4|87264
1586442600000|2020-04-09 14:30:00|1497.6|1495.8|1497.2|1495.8|1497.6|1497|1493.2|1491.6|56278
1586442900000|2020-04-09 14:35:00|1497|1495.6|1497.8|1496.6|1499|1498.2|1493.2|1492.4|130731
1586443200000|2020-04-09 14:40:00|1498|1496.8|1505|1504.6|1506|1505.4|1496.6|1495.4|132933
1586443500000|2020-04-09 14:45:00|1505.4|1504.8|1502.6|1501.4|1505.8|1505.2|1502|1501|80266
1586443800000|2020-04-09 14:50:00|1502.2|1501.6|1496|1494.6|1505.4|1505|1494.4|1493.2|131017
1586444100000|2020-04-09 14:55:00|1496.6|1495.4|1501.6|1500|1505.6|1504.6|1496.6|1495|77184
1586444400000|2020-04-09 15:00:00|1501.4|1499.8|1489.4|1488|1501.6|1500.4|1489.2|1488|71834
1586444700000|2020-04-09 15:05:00|1489.2|1488.2|1484.2|1482.8|1490|1489|1481.8|1481|77030
1586445000000|2020-04-09 15:10:00|1484.4|1483.4|1484.2|1483.2|1487.4|1487.2|1481.4|1480.2|37138
1586445300000|2020-04-09 15:15:00|1484.4|1484.2|1485|1484|1487.6|1486.6|1481.4|1480.2|269128
1586445600000|2020-04-09 15:20:00|1485.2|1484.2|1479.6|1478.4|1486.8|1485.8|1477|1476|123183
1586445900000|2020-04-09 15:25:00|1479.2|1478.8|1489.6|1487.6|1489.6|1488|1478.2|1476.6|111934
1586847600000|2020-04-14 07:00:00|4100|1529|1508.8|1505.4|4100|1541.8|1507|1505.4|211399
1586847900000|2020-04-14 07:05:00|1507.2|1505|1498.8|1496|1523.2|1520.2|1491|1490|124854
1586848200000|2020-04-14 07:10:00|1497.4|1495.8|1482.4|1481|1499.4|1497|1476|1475|117492
1586848500000|2020-04-14 07:15:00|1482.6|1481.2|1478.2|1476.4|1486|1484|1475.2|1474.6|64791
1586848800000|2020-04-14 07:20:00|1478|1476.2|1482|1480|1487.8|1486|1475.8|1475.6|76272
1586849100000|2020-04-14 07:25:00|1481|1479.8|1481.8|1480.6|1485|1482.4|1479.4|1478.2|36493
1586849400000|2020-04-14 07:30:00|1481.2|1480|1484.8|1483.4|1487|1485.6|1479.6|1478|28377
1586849700000|2020-04-14 07:35:00|1485|1484|1482|1481|1488.4|1487|1482|1481|37270
1586850000000|2020-04-14 07:40:00|1481.8|1481.2|1483.6|1481.6|1483.8|1481.6|1479.8|1478|41225
1586850300000|2020-04-14 07:45:00|1483.4|1481|1484|1483|1484|1483.2|1479.4|1479|27197
1586850600000|2020-04-14 07:50:00|1484.6|1483.4|1482.4|1481.6|1485.8|1484.6|1479.8|1479.2|19662
1586850900000|2020-04-14 07:55:00|1482.2|1481.8|1481|1480|1484.4|1482.8|1480|1479.4|27927
1586851200000|2020-04-14 08:00:00|1480.8|1480.2|1486.8|1485.2|1486.8|1485.4|1480.6|1480|25129
1586851500000|2020-04-14 08:05:00|1486.6|1485|1484|1483.2|1489.6|1488|1483.2|1482.2|24098
1586851800000|2020-04-14 08:10:00|1483.8|1483.4|1481.8|1481|1485.6|1484.4|1481.8|1481|12750
1586852100000|2020-04-14 08:15:00|1481.4|1480.6|1479.4|1479|1481.8|1481|1478.8|1478.4|22938
1586852400000|2020-04-14 08:20:00|1479.6|1478.8|1482|1481|1483.8|1482.6|1479.6|1478.8|27095
1586852700000|2020-04-14 08:25:00|1482.4|1480.8|1482|1481.4|1485|1484.2|1481.6|1480.8|12465
1586853000000|2020-04-14 08:30:00|1482.2|1481.6|1482.2|1481.6|1483.2|1481.8|1479.8|1478.8|20213
1586853300000|2020-04-14 08:35:00|1482|1481|1480.4|1479.6|1482|1481.4|1479.2|1478.6|19617
1586853600000|2020-04-14 08:40:00|1480|1480|1479.8|1479|1480.4|1480|1479.4|1479|20707
1586853900000|2020-04-14 08:45:00|1479.6|1478.6|1477|1476.8|1479.8|1479.6|1477|1476.6|30271
1586854200000|2020-04-14 08:50:00|1477.2|1476.6|1476.6|1476.4|1477.2|1476.8|1475.4|1475|44838
1586854500000|2020-04-14 08:55:00|1476.4|1476.2|1477|1476.2|1479|1478.6|1476|1475.8|63778
1586854800000|2020-04-14 09:00:00|1477.2|1476.4|1478|1477.2|1479|1478.4|1477|1476.4|18899
1586855100000|2020-04-14 09:05:00|1478.2|1477.4|1482|1481.4|1482|1481.6|1478|1477.2|30510
1586855400000|2020-04-14 09:10:00|1482.4|1481.6|1482.6|1481.6|1488.4|1487.4|1482.4|1481.4|29377
1586855700000|2020-04-14 09:15:00|1482.4|1481.8|1481.6|1480.8|1482.4|1481.8|1479.4|1479|19490
1586856000000|2020-04-14 09:20:00|1481.4|1481|1479.8|1479.4|1481.6|1481.4|1479.4|1479|13467
1586856300000|2020-04-14 09:25:00|1479.6|1479.2|1478.6|1478.2|1480|1479.4|1478.6|1478.2|12247
1586856600000|2020-04-14 09:30:00|1479|1478.4|1482|1481.2|1485|1484.8|1478.6|1478.4|21720
1586856900000|2020-04-14 09:35:00|1481.8|1481|1480.8|1480.4|1482.4|1481.8|1480|1479.6|13077
1586857200000|2020-04-14 09:40:00|1480.6|1480|1480|1479.2|1480.6|1480|1478.6|1478|10782
1586857500000|2020-04-14 09:45:00|1479.8|1479.4|1478.8|1478.4|1480|1479.8|1477.8|1477.4|33772
1586857800000|2020-04-14 09:50:00|1478.6|1478|1477.6|1477.2|1479.2|1478.8|1477|1476.6|17002
1586858100000|2020-04-14 09:55:00|1477.4|1477|1479.2|1478.8|1480|1479.4|1477.2|1476.6|26514
1586858400000|2020-04-14 10:00:00|1479|1478.4|1478.8|1478.4|1479.6|1479|1478|1477.2|20882
1586858700000|2020-04-14 10:05:00|1478.6|1478.2|1477.2|1477|1478.8|1478.4|1476.8|1476|15485
1586859000000|2020-04-14 10:10:00|1477|1476.8|1477.2|1477|1479|1478.4|1476.6|1476|20117
1586859300000|2020-04-14 10:15:00|1477|1476.8|1476.2|1476|1477.4|1477|1476.2|1476|18295
1586859600000|2020-04-14 10:20:00|1476|1475.8|1476|1475.6|1476|1476|1475.6|1475|11313
1586859900000|2020-04-14 10:25:00|1475.8|1475.8|1475.2|1475|1476.8|1476.2|1475.2|1474.4|29974
1586860200000|2020-04-14 10:30:00|1475|1474.8|1474.4|1474|1475.2|1475|1474.4|1474|14690
1586860500000|2020-04-14 10:35:00|1474|1473.8|1471|1470.6|1474|1473.8|1471|1470.4|36220
1586860800000|2020-04-14 10:40:00|1470.8|1470.4|1466.6|1466|1470.8|1470.4|1466.2|1465.8|36317
1586861100000|2020-04-14 10:45:00|1466.4|1466.2|1465.2|1464.8|1469.4|1469.2|1464.8|1464|18110
1586861400000|2020-04-14 10:50:00|1465|1464.6|1466.6|1466|1468|1466.8|1464.6|1464|11709
1586861700000|2020-04-14 10:55:00|1466.8|1466.2|1472.6|1472.2|1473.8|1472.8|1466.4|1466|15381
1586862000000|2020-04-14 11:00:00|1472.4|1472|1472.6|1472|1472.8|1472.4|1471.4|1470.8|8827
1586862300000|2020-04-14 11:05:00|1472.4|1472.2|1471.8|1471.4|1474|1473.8|1471.6|1471.2|16579
1586862600000|2020-04-14 11:10:00|1471.6|1471.2|1471.8|1471.4|1472|1471.8|1470.6|1470.2|14658
1586862900000|2020-04-14 11:15:00|1471.6|1471.2|1473.2|1472.8|1474|1473.2|1471.4|1470.8|10406
1586863200000|2020-04-14 11:20:00|1473|1472.6|1472.4|1472|1473.2|1472.6|1471.6|1471|5417
1586863500000|2020-04-14 11:25:00|1472.2|1471.8|1472.6|1471.8|1472.8|1471.8|1470.2|1470|14831
1586863800000|2020-04-14 11:30:00|1473.4|1472|1473.2|1472.8|1474|1473.8|1473.2|1472|9865
1586864100000|2020-04-14 11:35:00|1473|1472.6|1471.4|1471.2|1473.2|1472.8|1471.4|1470.8|30918
1586864400000|2020-04-14 11:40:00|1471.2|1471|1472.4|1471.6|1472.4|1471.6|1470.6|1470|9228
1586864700000|2020-04-14 11:45:00|1472.6|1471.8|1477|1476.6|1477.8|1477|1472|1471.8|16487
1586865000000|2020-04-14 11:50:00|1477.2|1476.8|1475|1474.6|1478.4|1478|1474.6|1474|14676
1586865300000|2020-04-14 11:55:00|1474.8|1474.4|1472.2|1471.6|1474.8|1474.4|1472.2|1471.4|7856
1586865600000|2020-04-14 12:00:00|1472|1471.4|1471|1470.4|1472|1471.4|1470.8|1470.2|7828
1586865900000|2020-04-14 12:05:00|1471.2|1470.6|1469.8|1468.8|1473.6|1473.2|1469.2|1468.4|48074
1586866200000|2020-04-14 12:10:00|1469.6|1468.4|1478.2|1477.4|1480|1479.4|1465.8|1465.2|60722
1586866500000|2020-04-14 12:15:00|1477.8|1477.6|1483.4|1482.4|1484.8|1483.4|1477.4|1476.2|35864
1586866800000|2020-04-14 12:20:00|1483.6|1482.8|1486.4|1485.4|1488.8|1487.4|1481.2|1480.2|22954
1586867100000|2020-04-14 12:25:00|1486.2|1484.8|1486.2|1484.8|1486.2|1485.2|1483.4|1481.6|13426
1586867400000|2020-04-14 12:30:00|1486|1484.6|1482.2|1481|1486|1484.6|1481.2|1480.4|10282
1586867700000|2020-04-14 12:35:00|1482.4|1481.2|1477.6|1477|1484.8|1483.6|1477.6|1476.6|20467
1586868000000|2020-04-14 12:40:00|1478.2|1476.8|1479|1478.6|1481.8|1480.6|1475.8|1475|22042
1586868300000|2020-04-14 12:45:00|1479.6|1478.8|1485.8|1485|1486.4|1485.2|1478.8|1478|18491
1586868600000|2020-04-14 12:50:00|1485.4|1484.4|1486.8|1486|1487.8|1486.8|1483.4|1482.4|23901
1586868900000|2020-04-14 12:55:00|1487.4|1486.4|1492|1490.2|1499.2|1497.8|1487|1486.4|67716
1586869200000|2020-04-14 13:00:00|1491.8|1490.4|1486.4|1485.2|1494|1493|1486|1484.6|36208
1586869500000|2020-04-14 13:05:00|1486|1485.6|1493.6|1493.2|1494|1493.4|1486|1485.2|30135
1586869800000|2020-04-14 13:10:00|1493.8|1493.4|1498.2|1496.8|1500|1499.8|1493.8|1493.2|38255
1586870100000|2020-04-14 13:15:00|1498|1497.4|1504.6|1504.4|1505.4|1504.4|1496.6|1495.2|95920
1586870400000|2020-04-14 13:20:00|1504.8|1504.2|1494.6|1493.6|1504.8|1504.6|1494.4|1493.2|39556
1586870700000|2020-04-14 13:25:00|1494.8|1493.8|1496|1495.2|1500|1498.8|1492.8|1492|63419
1586871000000|2020-04-14 13:30:00|1495.8|1494.8|1503.2|1503|1504|1503.4|1491.2|1490.2|86922
1586871300000|2020-04-14 13:35:00|1503.8|1502.8|1502.8|1502|1508|1507.2|1501.8|1501|62627
1586871600000|2020-04-14 13:40:00|1502.6|1502.2|1507|1506.4|1508.6|1508|1499.8|1498.6|73074
1586871900000|2020-04-14 13:45:00|1507.4|1506.6|1506.8|1506|1512|1511.2|1502.4|1502.2|94520
1586872200000|2020-04-14 13:50:00|1507.2|1506.2|1502.8|1502|1508.8|1508|1502.8|1501.4|59251
1586872500000|2020-04-14 13:55:00|1502.4|1502.2|1501|1500|1505.4|1504.4|1498.4|1497.2|81185
1586872800000|2020-04-14 14:00:00|1501.2|1500.4|1498.8|1498.2|1503|1502|1498.6|1497.2|64967
1586873100000|2020-04-14 14:05:00|1499|1498.4|1492.6|1492|1500|1499.4|1492.6|1491.4|55190
1586873400000|2020-04-14 14:10:00|1492.4|1491.8|1498.8|1498|1501.6|1501.2|1492.4|1491.4|80916
1586873700000|2020-04-14 14:15:00|1499|1498.2|1500|1499.2|1501.2|1500.4|1497.2|1496.8|61307
1586874000000|2020-04-14 14:20:00|1499.8|1499|1494|1493.2|1501.2|1500.6|1492.6|1492|49268
1586874300000|2020-04-14 14:25:00|1493.8|1493|1485.8|1484.8|1494.8|1494|1482.2|1481.4|132989
1586874600000|2020-04-14 14:30:00|1485.4|1484.4|1477.4|1476.4|1486.6|1485.4|1475.2|1474|60737
1586874900000|2020-04-14 14:35:00|1477.8|1476.6|1476|1475.2|1479.2|1478.2|1473.8|1473|51163
1586875200000|2020-04-14 14:40:00|1476.2|1475.6|1481|1480.6|1481|1480.6|1472.4|1472|85770
1586875500000|2020-04-14 14:45:00|1481.6|1480.8|1479|1478.4|1487|1486|1478.8|1477.4|133141
1586875800000|2020-04-14 14:50:00|1478.8|1478.2|1475.8|1475.2|1482|1481.2|1475.6|1475|61315
1586876100000|2020-04-14 14:55:00|1476|1475.4|1473.6|1473|1477|1476|1472.6|1472|60673
1586876400000|2020-04-14 15:00:00|1473|1472.8|1471.8|1471.2|1479|1478.8|1471.8|1471.2|77696
1586876700000|2020-04-14 15:05:00|1472|1471|1472.8|1472.4|1473|1472.4|1466.6|1466|117690
1586877000000|2020-04-14 15:10:00|1473|1472.2|1469.6|1469|1475.4|1474.4|1467|1466.2|100696
1586877300000|2020-04-14 15:15:00|1469.8|1469.2|1475|1474.2|1478|1477.6|1469.6|1469.2|125841
1586877600000|2020-04-14 15:20:00|1474.8|1474|1487.4|1487|1488.2|1487.6|1471.2|1470.6|134375
1586877900000|2020-04-14 15:25:00|1487.6|1487.2|1483.4|1482|1489|1488.6|1479.4|1478.4|165584
1586934000000|2020-04-15 07:00:00|1482.4|1439.6|1452|1450|1482.4|1460|1447.4|1439.6|106758
1586934300000|2020-04-15 07:05:00|1451.8|1449.2|1443.8|1442.6|1451.8|1449.2|1443|1441.6|35571
1586934600000|2020-04-15 07:10:00|1444|1442.8|1438.4|1437.4|1444.8|1443|1427.8|1426|54216
1586934900000|2020-04-15 07:15:00|1438.2|1436.4|1426|1422.6|1438.2|1436.4|1424.8|1422.4|56243
1586935200000|2020-04-15 07:20:00|1425|1423.6|1416.6|1415|1426|1423.6|1416.6|1415|82560
1586935500000|2020-04-15 07:25:00|1415.8|1414.2|1411|1409.2|1420.4|1418.8|1410.2|1409.2|83252
1586935800000|2020-04-15 07:30:00|1410.8|1409|1413.2|1410.2|1416.4|1414.2|1403|1401.4|69239
1586936100000|2020-04-15 07:35:00|1413|1410.4|1416.8|1414|1418|1417|1411.2|1410|30749
1586936400000|2020-04-15 07:40:00|1416.6|1414.2|1416.4|1414.6|1416.8|1415.8|1411|1410|40835
1586936700000|2020-04-15 07:45:00|1416.2|1414.4|1420.8|1419.2|1420.8|1420.4|1413.2|1412|37311
1586937000000|2020-04-15 07:50:00|1421.4|1420|1420.4|1417.8|1424.8|1420.4|1416.4|1415.4|51996
1586937300000|2020-04-15 07:55:00|1419.8|1419.8|1413.2|1411|1420.4|1420|1412.8|1411|30640
1586937600000|2020-04-15 08:00:00|1412.6|1412|1419|1417.6|1419|1418|1410.8|1410|31268
1586937900000|2020-04-15 08:05:00|1418.4|1417.4|1416.6|1415|1421.8|1420|1414.8|1412.4|26594
1586938200000|2020-04-15 08:10:00|1416.8|1415.2|1413|1411.4|1418.4|1417.2|1412.6|1411.4|23532
1586938500000|2020-04-15 08:15:00|1412.8|1411.6|1417.8|1416.4|1417.8|1416.6|1411.8|1410.8|24375
1586938800000|2020-04-15 08:20:00|1417.2|1416.6|1423.2|1422.8|1424.8|1423.6|1416.8|1415.4|30146
1586939100000|2020-04-15 08:25:00|1423.6|1422.6|1416.6|1415.4|1424.2|1423.8|1415|1414|48927
1586939400000|2020-04-15 08:30:00|1416.8|1415.8|1416.6|1415.8|1418.6|1417.8|1414.2|1413|28690
1586939700000|2020-04-15 08:35:00|1416.8|1416.2|1414.6|1414.4|1418.8|1417.8|1412.4|1411|30085
1586940000000|2020-04-15 08:40:00|1414.8|1414|1410.8|1410.2|1418|1417.2|1410.6|1410.2|103703
1586940300000|2020-04-15 08:45:00|1411|1410|1410.2|1410|1412.4|1411.4|1410|1409.8|99716
1586940600000|2020-04-15 08:50:00|1410.6|1409.8|1407|1406.4|1414.2|1413.2|1406.8|1406|65743
1586940900000|2020-04-15 08:55:00|1407.2|1406.2|1409.2|1408|1409.4|1408.4|1402|1401.2|70589
1586941200000|2020-04-15 09:00:00|1409.4|1408.2|1406.4|1405.4|1410|1409.6|1406.4|1405.4|39127
1586941500000|2020-04-15 09:05:00|1406|1405.6|1405|1403.6|1406|1405.6|1401.4|1400.6|22239
1586941800000|2020-04-15 09:10:00|1404.4|1403.8|1404.2|1403.4|1406.6|1405.6|1402.6|1401.4|69485
1586942100000|2020-04-15 09:15:00|1404|1403.6|1387.4|1386.2|1405|1404|1387.2|1386|206727
1586942400000|2020-04-15 09:20:00|1387.6|1386.8|1395.2|1394.2|1397.2|1396|1387.6|1386.4|65232
1586942700000|2020-04-15 09:25:00|1395|1394|1395.8|1394.8|1399.2|1398|1394.6|1394|49168
1586943000000|2020-04-15 09:30:00|1396|1394.6|1399.2|1398|1399.4|1398.2|1395.6|1394.6|33701
1586943300000|2020-04-15 09:35:00|1398.8|1398.2|1399.2|1398|1399.4|1399|1397.6|1396.4|42295
1586943600000|2020-04-15 09:40:00|1398.6|1397.6|1397|1396|1399.2|1398.2|1394.4|1393|37445
1586943900000|2020-04-15 09:45:00|1396.6|1396.4|1401.2|1400.2|1402|1400.8|1396.2|1395.4|31954
1586944200000|2020-04-15 09:50:00|1401.4|1400.6|1398|1396.8|1402|1400.6|1396.8|1395.8|25207
1586944500000|2020-04-15 09:55:00|1398.6|1397|1397.6|1396.8|1398.6|1397.2|1395.2|1394|18413
1586944800000|2020-04-15 10:00:00|1397.8|1397.2|1403.6|1402.6|1403.8|1403|1395.4|1394.6|31759
1586945100000|2020-04-15 10:05:00|1403.2|1402.2|1396.8|1395.8|1405.8|1405|1396|1395|94039
1586945400000|2020-04-15 10:10:00|1397|1396|1398.6|1397.6|1400.8|1399.6|1396.8|1395.6|24535
1586945700000|2020-04-15 10:15:00|1399|1397.8|1395|1394.2|1399|1398.2|1395|1394|63620
1586946000000|2020-04-15 10:20:00|1394.8|1394|1390.2|1389.4|1395|1394.8|1389.4|1389|223078
1586946300000|2020-04-15 10:25:00|1390.6|1389.6|1395.2|1394|1395.6|1394.8|1389.8|1389|25036
1586946600000|2020-04-15 10:30:00|1395.6|1393.8|1392.6|1391.6|1396.8|1395.8|1392|1391|62678
1586946900000|2020-04-15 10:35:00|1392.4|1392.2|1394.4|1393.6|1396.2|1395.6|1392.2|1391.6|22035
1586947200000|2020-04-15 10:40:00|1394.2|1393.4|1394.6|1393.8|1396.4|1395.2|1393.2|1393|15965
1586947500000|2020-04-15 10:45:00|1394.4|1393.6|1392.2|1391.6|1394.4|1394|1390.2|1390|71225
1586947800000|2020-04-15 10:50:00|1392|1391.4|1390.8|1390.2|1394.8|1394.4|1390.8|1390|16891
1586948100000|2020-04-15 10:55:00|1390.6|1390|1392.2|1391.4|1393.4|1392.8|1390.4|1390|9049
1586948400000|2020-04-15 11:00:00|1392|1391.2|1391.4|1390.4|1394.6|1393.8|1391.4|1390.4|29351
1586948700000|2020-04-15 11:05:00|1391.2|1390.6|1395.6|1395|1395.8|1395.2|1391|1390.2|15701
1586949000000|2020-04-15 11:10:00|1395.8|1395.2|1392.8|1392.4|1396.4|1395.6|1391.6|1391|18702
1586949300000|2020-04-15 11:15:00|1392.6|1392.2|1389.8|1389.2|1394.2|1393.4|1389.6|1389|82400
1586949600000|2020-04-15 11:20:00|1390|1389.4|1387.6|1386.8|1392.6|1391.8|1387.2|1386.6|40954
1586949900000|2020-04-15 11:25:00|1388|1387.2|1389.4|1388.8|1392.6|1392|1388|1386.8|49041
1586950200000|2020-04-15 11:30:00|1389.2|1388.6|1391.4|1390.4|1392|1391.4|1387.8|1387.2|12351
1586950500000|2020-04-15 11:35:00|1391.2|1390.2|1389.8|1389|1392.2|1391.4|1389|1388|34493
1586950800000|2020-04-15 11:40:00|1389.4|1388.8|1388|1387.4|1390.4|1389.4|1388|1387|12465
1586951100000|2020-04-15 11:45:00|1387.8|1387.2|1389.8|1389|1390|1389|1387.8|1387|14520
1586951400000|2020-04-15 11:50:00|1389.6|1388.8|1386.8|1386|1390.2|1389.6|1386.8|1386|22590
1586951700000|2020-04-15 11:55:00|1386.6|1385.8|1383.6|1383.2|1386.6|1386|1383.6|1383|26466
1586952000000|2020-04-15 12:00:00|1383.4|1383|1383.6|1383.2|1383.8|1383.6|1382.8|1382|76790
1586952300000|2020-04-15 12:05:00|1383.8|1383.4|1382.2|1381.4|1385.2|1384.2|1382|1381.4|23243
1586952600000|2020-04-15 12:10:00|1382|1381.6|1376.2|1375.8|1382|1381.6|1375.6|1375.2|89815
1586952900000|2020-04-15 12:15:00|1376.4|1376|1378.2|1377.4|1380.4|1379.8|1376.4|1375.6|61170
1586953200000|2020-04-15 12:20:00|1378|1377.2|1372.4|1372|1378.2|1377.6|1372|1371.6|35923
1586953500000|2020-04-15 12:25:00|1372.6|1372.2|1368.2|1367.2|1373.4|1372.4|1367|1366|60159
1586953800000|2020-04-15 12:30:00|1368.4|1367.4|1367.4|1367|1371.2|1370|1366.6|1365.4|20741
1586954100000|2020-04-15 12:35:00|1367.2|1366.6|1370.2|1369.2|1370.6|1370.2|1367|1366.6|23064
1586954400000|2020-04-15 12:40:00|1370|1369|1373|1372.4|1373.2|1372.4|1368|1367.6|29639
1586954700000|2020-04-15 12:45:00|1373.2|1372.6|1371.6|1371|1374.8|1373.6|1369|1368|24379
1586955000000|2020-04-15 12:50:00|1371.2|1370.8|1367.8|1366.8|1371.8|1371|1366.4|1365.6|74351
1586955300000|2020-04-15 12:55:00|1368|1367.2|1370.4|1369|1371.8|1371|1367.6|1367|31342
1586955600000|2020-04-15 13:00:00|1370.2|1368.6|1380|1379.2|1380.4|1379.8|1368.6|1368.2|49307
1586955900000|2020-04-15 13:05:00|1379.8|1379|1382.6|1381|1383.6|1382.2|1378.6|1377.2|60125
1586956200000|2020-04-15 13:10:00|1382.4|1381.2|1380.2|1378.8|1382.4|1381.8|1378.2|1377|58906
1586956500000|2020-04-15 13:15:00|1380|1378.6|1382.4|1381|1383|1381.8|1378.6|1378.2|43856
1586956800000|2020-04-15 13:20:00|1381.6|1380.8|1381.6|1379.8|1384.2|1383|1378.6|1376.8|37964
1586957100000|2020-04-15 13:25:00|1381.8|1380.2|1386|1384.8|1386.8|1385.6|1380.4|1379.2|38567
1586957400000|2020-04-15 13:30:00|1385.8|1385|1381.8|1380.6|1386.2|1385.2|1380.2|1380|36739
1586957700000|2020-04-15 13:35:00|1382|1381.2|1390|1388|1390|1388|1381.8|1381.2|60044
1586958000000|2020-04-15 13:40:00|1389.8|1388.2|1381.4|1380.6|1391.2|1389|1380|1379.4|63025
1586958300000|2020-04-15 13:45:00|1381.6|1380.8|1383.4|1382.4|1387.8|1386.4|1380.8|1380|38077
1586958600000|2020-04-15 13:50:00|1383|1382.2|1380.6|1379.6|1385.4|1384|1380.4|1379.6|31657
1586958900000|2020-04-15 13:55:00|1380.4|1379.4|1382.4|1381.4|1384|1383.2|1379.2|1377.6|27033
1586959200000|2020-04-15 14:00:00|1382.6|1381.2|1380.2|1379|1383.6|1382.4|1379|1377.8|37705
1586959500000|2020-04-15 14:05:00|1380|1379.2|1380.4|1379.6|1382.4|1381.4|1378.2|1377|58168
1586959800000|2020-04-15 14:10:00|1380.2|1379.4|1374.4|1374|1380.8|1379.8|1373.8|1372.8|35661
1586960100000|2020-04-15 14:15:00|1374.6|1373.4|1366.6|1365.2|1374.6|1374|1365.4|1365|86643
1586960400000|2020-04-15 14:20:00|1366.4|1365.4|1367.6|1366.8|1370.8|1370|1364|1363.2|108994
1586960700000|2020-04-15 14:25:00|1367.4|1366.6|1367.8|1366.8|1370.4|1369.4|1366.2|1365.8|49657
1586961000000|2020-04-15 14:30:00|1367.6|1366.6|1366.2|1365.4|1368.2|1367.4|1366|1365.4|60561
1586961300000|2020-04-15 14:35:00|1365.8|1365.2|1364.6|1364|1368|1367.2|1361.6|1361|98623
1586961600000|2020-04-15 14:40:00|1364.8|1364.2|1374.6|1373.8|1376.4|1376|1364.8|1364.2|71126
1586961900000|2020-04-15 14:45:00|1374.8|1374|1373|1371.6|1378.2|1377.4|1369.4|1369|78961
1586962200000|2020-04-15 14:50:00|1372.8|1371.4|1367.4|1366.6|1372.8|1371.4|1366.6|1366.2|49404
1586962500000|2020-04-15 14:55:00|1367.2|1366.4|1369.8|1368.6|1371.2|1370.6|1366|1365.4|73524
1586962800000|2020-04-15 15:00:00|1370|1368.8|1365.8|1364.4|1370|1369|1362.6|1362|100073
1586963100000|2020-04-15 15:05:00|1365.4|1365|1361.6|1361.2|1365.8|1365|1360.2|1359.8|169626
1586963400000|2020-04-15 15:10:00|1361.8|1361.4|1360.4|1360|1364.6|1363.8|1360|1359.8|373973
1586963700000|2020-04-15 15:15:00|1360.6|1360.2|1361|1360.4|1362.2|1361.4|1360.2|1359.8|212537
1586964000000|2020-04-15 15:20:00|1360.8|1360.2|1360.4|1360|1361.6|1361.2|1360|1359.8|240908
1586964300000|2020-04-15 15:25:00|1360.2|1360.2|1362.6|1361.2|1364.8|1363.8|1360.2|1359.8|277508
1587020400000|2020-04-16 07:00:00|4100|1366.8|1389|1384.8|4100|1387.6|1367.2|1360.2|77955
1587020700000|2020-04-16 07:05:00|1388.8|1385|1387.2|1384|1397.8|1395.4|1384.6|1383|78430
1587021000000|2020-04-16 07:10:00|1387|1385|1379|1376.6|1387|1385|1375|1372.2|74980
1587021300000|2020-04-16 07:15:00|1377.8|1376.4|1382|1380|1385.2|1383|1374|1373|54746
1587021600000|2020-04-16 07:20:00|1381.8|1380.2|1389|1387.4|1389|1387.4|1379.4|1377.6|37146
1587021900000|2020-04-16 07:25:00|1389.6|1388.2|1398.8|1397.6|1399|1398.2|1387.8|1387|70002
1587022200000|2020-04-16 07:30:00|1398.6|1397.4|1402.6|1401.2|1409|1408.6|1398.6|1397.4|58092
1587022500000|2020-04-16 07:35:00|1403|1401.8|1403.2|1401|1407.6|1406.6|1400.6|1400.2|63435
1587022800000|2020-04-16 07:40:00|1403|1401.2|1403.4|1401.4|1405|1404.2|1396.2|1395.2|47852
1587023100000|2020-04-16 07:45:00|1403.8|1402.4|1404.6|1403|1404.6|1403.8|1397.6|1396.2|51592
1587023400000|2020-04-16 07:50:00|1404.4|1403.2|1397.4|1395.8|1407.4|1406.6|1395.2|1394|73492
1587023700000|2020-04-16 07:55:00|1396.6|1395.6|1390.6|1389.2|1396.6|1396|1390.6|1389|52600
1587024000000|2020-04-16 08:00:00|1390.4|1389|1391|1389|1394|1393.2|1389|1388|41286
1587024300000|2020-04-16 08:05:00|1390.8|1389.2|1390.8|1389.2|1398|1395.6|1390|1389|34522
1587024600000|2020-04-16 08:10:00|1390|1389|1388.8|1387|1393.2|1392.4|1384.4|1383|41271
1587024900000|2020-04-16 08:15:00|1389.2|1387.2|1383.6|1382.2|1393|1392.6|1383.2|1382|31286
1587025200000|2020-04-16 08:20:00|1383.4|1382.4|1382.6|1381.4|1384|1382.4|1379.2|1377|29491
1587025500000|2020-04-16 08:25:00|1382.4|1381.6|1377.6|1376.6|1382.4|1381.6|1377|1376.2|42112
1587025800000|2020-04-16 08:30:00|1377.8|1376.8|1378.2|1377.6|1379.6|1378.6|1375.4|1375|29630
1587026100000|2020-04-16 08:35:00|1378.6|1377.8|1372.8|1371.8|1380.2|1379.8|1371.6|1370.6|89426
1587026400000|2020-04-16 08:40:00|1373.2|1371.6|1370.4|1369.2|1374|1373|1366|1365.2|49549
1587026700000|2020-04-16 08:45:00|1370|1369.4|1369.2|1368|1370.4|1369.4|1367.4|1366.4|24304
1587027000000|2020-04-16 08:50:00|1369.4|1368.6|1366.2|1365.4|1372.6|1372|1365|1364.2|62211
1587027300000|2020-04-16 08:55:00|1366|1365|1366.4|1365.2|1373.6|1372.6|1366|1365|55241
1587027600000|2020-04-16 09:00:00|1366|1365.4|1357|1355.6|1366.4|1365.4|1356|1355.6|48383
1587027900000|2020-04-16 09:05:00|1356.8|1355.8|1357.2|1355.8|1362.2|1361|1354|1353.2|45304
1587028200000|2020-04-16 09:10:00|1357|1356.4|1350|1349.2|1357.8|1356.4|1349.8|1349|56794
1587028500000|2020-04-16 09:15:00|1350.2|1349.4|1362.6|1361.4|1363.2|1361.6|1350.2|1349.4|45802
1587028800000|2020-04-16 09:20:00|1362.4|1361.6|1359.4|1358.8|1365.8|1364.8|1359.2|1357.6|76882
1587029100000|2020-04-16 09:25:00|1359.6|1359|1353.8|1353|1360.8|1359.8|1353.6|1353|48772
1587029400000|2020-04-16 09:30:00|1354.2|1353.2|1359.6|1359|1360.6|1360|1353.4|1352.8|69739
1587029700000|2020-04-16 09:35:00|1359.4|1358.8|1361.6|1360.8|1362.4|1362|1356.8|1356.2|37900
1587030000000|2020-04-16 09:40:00|1361.4|1360.6|1361.4|1360.2|1361.8|1360.8|1357.4|1356.6|28566
1587030300000|2020-04-16 09:45:00|1361.2|1360|1359.4|1359|1361.6|1360|1357|1356.6|14663
1587030600000|2020-04-16 09:50:00|1359.2|1358.8|1353.2|1352.2|1359.4|1358.8|1353.2|1352|109430
1587030900000|2020-04-16 09:55:00|1353.4|1352|1352.2|1351|1353.6|1352.6|1351.2|1350.4|10219
1587031200000|2020-04-16 10:00:00|1352|1350.8|1337.6|1337|1352.4|1351.2|1337.6|1337|94717
1587031500000|2020-04-16 10:05:00|1337.8|1337.2|1338.6|1338.2|1341.6|1340.8|1334.4|1333.8|56486
1587031800000|2020-04-16 10:10:00|1339.2|1338.4|1339.6|1338.6|1341.4|1340.4|1333.6|1332.2|55730
1587032100000|2020-04-16 10:15:00|1339.4|1338.4|1336|1334.8|1345|1343.2|1336|1334.6|33410
1587032400000|2020-04-16 10:20:00|1335.6|1335|1332.2|1331.4|1337.2|1336.4|1332|1331.2|36071
1587032700000|2020-04-16 10:25:00|1332.6|1331.6|1334.8|1333.4|1338.6|1337.6|1332.2|1331.4|38378
1587033000000|2020-04-16 10:30:00|1334.6|1333.2|1327.4|1326.2|1335.2|1334.4|1327.2|1326.2|62067
1587033300000|2020-04-16 10:35:00|1327.6|1326.4|1324.2|1322.6|1331.8|1331.4|1322|1321.4|67979
1587033600000|2020-04-16 10:40:00|1324|1322.8|1326.6|1325.2|1330|1329.2|1323.8|1322.8|51100
1587033900000|2020-04-16 10:45:00|1326.2|1325|1327.2|1326.6|1330|1328.2|1325.2|1324.2|74961
1587034200000|2020-04-16 10:50:00|1327|1326.4|1331|1330.2|1331.8|1330.8|1325.8|1325.6|59792
1587034500000|2020-04-16 10:55:00|1330.8|1330|1329.2|1328.8|1331.4|1330.6|1328.8|1327.6|43653
1587034800000|2020-04-16 11:00:00|1329.8|1329|1329.2|1328.8|1332.2|1331.4|1328.8|1327.8|67968
1587035100000|2020-04-16 11:05:00|1329.4|1328.6|1330|1329.4|1330.8|1330.2|1328.2|1327.6|33221
1587035400000|2020-04-16 11:10:00|1329.8|1329.2|1328.6|1328|1333.4|1331.8|1326.6|1326|97086
1587035700000|2020-04-16 11:15:00|1328.4|1327.8|1330.8|1330.2|1331.4|1330.8|1328.2|1327.8|21369
1587036000000|2020-04-16 11:20:00|1330.6|1330|1337.2|1336.4|1337.6|1336.6|1330.4|1330|26871
1587036300000|2020-04-16 11:25:00|1337|1336|1336.8|1336|1339.4|1339.2|1334.8|1334|40218
1587036600000|2020-04-16 11:30:00|1337|1336.4|1331|1330.2|1337|1336.4|1330.2|1330|49740
1587036900000|2020-04-16 11:35:00|1330.6|1330|1330.6|1330|1331.8|1330.8|1329|1328.2|32996
1587037200000|2020-04-16 11:40:00|1330.4|1329.4|1330.2|1329.8|1331.8|1331.2|1328.8|1328.4|114439
1587037500000|2020-04-16 11:45:00|1330.4|1330|1329.6|1328.8|1332.2|1331.4|1329.2|1328.8|30538
1587037800000|2020-04-16 11:50:00|1329.4|1329|1331|1330.2|1332.2|1331.2|1328.4|1327.8|58826
1587038100000|2020-04-16 11:55:00|1330.8|1330|1328.4|1327.8|1331|1330.2|1327|1326.6|49214
1587038400000|2020-04-16 12:00:00|1328.6|1328|1328.8|1328.2|1332.4|1331.8|1327.2|1326.8|75417
1587038700000|2020-04-16 12:05:00|1328.6|1328|1327.4|1327|1330.2|1329.6|1326.8|1326.2|38709
1587039000000|2020-04-16 12:10:00|1327.6|1327.2|1326.8|1326.4|1328|1327.6|1326.8|1326.2|42071
1587039300000|2020-04-16 12:15:00|1327|1326.2|1324|1323.8|1327|1326.2|1324|1323.6|75089
1587039600000|2020-04-16 12:20:00|1323.8|1323.6|1329|1328.2|1329.6|1329.4|1323.2|1322.6|75658
1587039900000|2020-04-16 12:25:00|1328.8|1328|1326.6|1325.8|1328.8|1328|1325.8|1325.6|35267
1587040200000|2020-04-16 12:30:00|1326.4|1326|1338.6|1337.8|1342|1341.2|1326|1325.6|79735
1587040500000|2020-04-16 12:35:00|1339|1337.6|1335.2|1334.4|1339.2|1338.4|1335.2|1334.4|38594
1587040800000|2020-04-16 12:40:00|1334.8|1334.2|1336.8|1335.6|1337.6|1336.8|1334|1333.4|43167
1587041100000|2020-04-16 12:45:00|1337|1335.8|1339|1338|1339.8|1339|1336.8|1335.8|18556
1587041400000|2020-04-16 12:50:00|1339.2|1338.2|1343|1341.6|1343|1342|1338.2|1337.2|53546
1587041700000|2020-04-16 12:55:00|1343.2|1342.2|1343.4|1342.4|1346|1345.2|1341.8|1341.6|53179
1587042000000|2020-04-16 13:00:00|1343.2|1342.2|1342.6|1341.8|1343.2|1342.6|1338.8|1338|38926
1587042300000|2020-04-16 13:05:00|1342.2|1341.6|1347.8|1346.2|1348.2|1347.8|1342|1341|63838
1587042600000|2020-04-16 13:10:00|1348|1346.4|1348|1347|1350.4|1349.6|1347|1346.2|72287
1587042900000|2020-04-16 13:15:00|1347.8|1346.6|1347.2|1346.6|1351|1350.2|1346.6|1345.6|33837
1587043200000|2020-04-16 13:20:00|1347|1346.4|1343.4|1342.6|1348|1347.2|1343.2|1342.6|32710
1587043500000|2020-04-16 13:25:00|1343.2|1342.8|1342.6|1342|1344.6|1344.2|1341.2|1340.8|33428
1587043800000|2020-04-16 13:30:00|1342.4|1341.8|1332.4|1331|1346|1345.4|1332.2|1330.8|67956
1587044100000|2020-04-16 13:35:00|1332.6|1330.8|1332.2|1331.2|1333.8|1333|1330.2|1329.8|247482
1587044400000|2020-04-16 13:40:00|1332.6|1331.4|1332.6|1331.6|1336.8|1335.2|1331|1330.2|39933
1587044700000|2020-04-16 13:45:00|1333|1332|1330.8|1330|1336.2|1335|1330.2|1329.8|168735
1587045000000|2020-04-16 13:50:00|1330.4|1329.8|1326.8|1326.2|1333|1332.2|1326.2|1325.2|165780
1587045300000|2020-04-16 13:55:00|1326.6|1326|1323|1322.4|1329.2|1328.2|1321.4|1321|92877
1587045600000|2020-04-16 14:00:00|1323.2|1322.6|1323.8|1323.4|1326.4|1325.6|1322.6|1322|73844
1587045900000|2020-04-16 14:05:00|1324|1323.6|1321.4|1320.6|1328|1327.2|1321.4|1320.6|70629
1587046200000|2020-04-16 14:10:00|1321.2|1320|1317.6|1317|1321.6|1321.2|1315.6|1315|126664
1587046500000|2020-04-16 14:15:00|1317.4|1316.8|1324.6|1324.4|1326.2|1325.6|1317.4|1316.6|63949
1587046800000|2020-04-16 14:20:00|1325|1324.2|1329.2|1328.8|1330.2|1329.4|1322|1321.2|81559
1587047100000|2020-04-16 14:25:00|1329.4|1328.6|1329.2|1328.6|1330|1329.2|1326.4|1326|64010
1587047400000|2020-04-16 14:30:00|1329.4|1328.4|1327.2|1326.8|1330.8|1330|1326.2|1325.4|56122
1587047700000|2020-04-16 14:35:00|1327.4|1327|1329.6|1328.8|1331.6|1331.2|1326|1325.4|102877
1587048000000|2020-04-16 14:40:00|1329.8|1329.2|1336.6|1336.2|1339.2|1338.2|1328.4|1328|137643
1587048300000|2020-04-16 14:45:00|1336.4|1336|1337.8|1337|1339.2|1338.8|1334|1333.6|106618
1587048600000|2020-04-16 14:50:00|1337.4|1336.8|1338.2|1338|1338.2|1338|1334|1333.6|79318
1587048900000|2020-04-16 14:55:00|1338.4|1337.8|1343.6|1343|1344.2|1344|1338.4|1337.6|71793
1587049200000|2020-04-16 15:00:00|1343.8|1343.2|1349.2|1348.2|1349.8|1348.8|1341.8|1340.8|66036
1587049500000|2020-04-16 15:05:00|1349.4|1348.4|1363.2|1362.4|1364.6|1363.4|1349.2|1348.2|139894
1587049800000|2020-04-16 15:10:00|1363|1362.6|1361.2|1360.2|1366|1365.6|1360.8|1360|100261
1587050100000|2020-04-16 15:15:00|1360.8|1360|1353|1351.4|1360.8|1360.2|1348.8|1347.8|86332
1587050400000|2020-04-16 15:20:00|1352.8|1351.2|1348.6|1348|1353|1351.6|1346.6|1345|62455
1587050700000|2020-04-16 15:25:00|1348.4|1347.6|1352|1349.6|1352.2|1351.6|1345.8|1345|86623
1587106800000|2020-04-17 07:00:00|4100|1430.2|1420|1417.2|4100|1446.2|1407.8|1405|111637
1587107100000|2020-04-17 07:05:00|1419.8|1417.4|1413.6|1409.4|1423.2|1419|1410|1407.6|110088
1587107400000|2020-04-17 07:10:00|1413.4|1409|1417.4|1415.2|1418.8|1417.6|1408|1406|107002
1587107700000|2020-04-17 07:15:00|1416.2|1415|1420|1418.2|1423.4|1421.4|1414.2|1413.2|70899
1587108000000|2020-04-17 07:20:00|1419.8|1418.4|1421.4|1419.6|1423|1422|1417.8|1416.2|99508
1587108300000|2020-04-17 07:25:00|1420|1420|1418.2|1416.4|1425|1424|1416|1413.6|88428
1587108600000|2020-04-17 07:30:00|1418.4|1416.6|1410.4|1408.2|1418.4|1418.2|1401|1400|78710
1587108900000|2020-04-17 07:35:00|1408.6|1407.6|1407.8|1406.2|1413|1411.6|1406.4|1405|50472
1587109200000|2020-04-17 07:40:00|1407.6|1406|1394|1392.4|1411|1409.4|1394|1392.2|41989
1587109500000|2020-04-17 07:45:00|1394.2|1392.6|1400.6|1398.6|1401|1399.2|1390.6|1390.2|39035
1587109800000|2020-04-17 07:50:00|1400.4|1398.4|1409.4|1407|1411|1410|1398.6|1397|58603
1587110100000|2020-04-17 07:55:00|1409.2|1406.8|1409|1407.4|1415|1413.4|1406.8|1404.8|44987
1587110400000|2020-04-17 08:00:00|1408.8|1407.2|1412.6|1411|1414|1413|1407.4|1406.8|61304
1587110700000|2020-04-17 08:05:00|1413|1411.2|1422|1419.6|1422|1421|1412.8|1411.2|42670
1587111000000|2020-04-17 08:10:00|1421.8|1419.8|1415.6|1413.4|1423|1421.4|1412.6|1411.6|46170
1587111300000|2020-04-17 08:15:00|1415|1413.6|1420.8|1420|1421.2|1420|1413.4|1411.6|12112
1587111600000|2020-04-17 08:20:00|1421|1420.4|1421.2|1420|1429|1426.4|1419|1417.4|67749
1587111900000|2020-04-17 08:25:00|1421|1420.2|1423|1421.4|1425|1423.4|1420.8|1420|20261
1587112200000|2020-04-17 08:30:00|1422.8|1421.2|1425|1424|1427|1425.2|1417|1416.8|25812
1587112500000|2020-04-17 08:35:00|1424.4|1423.8|1418.2|1417.2|1427|1426.2|1418|1416.4|18698
1587112800000|2020-04-17 08:40:00|1418.4|1417|1417.2|1416.6|1422|1420.8|1415.8|1415.2|37519
1587113100000|2020-04-17 08:45:00|1417.4|1416.8|1417.2|1416.4|1421|1420.2|1416.6|1415.4|27667
1587113400000|2020-04-17 08:50:00|1417|1416.6|1411.2|1410|1417.4|1416.8|1410.8|1410|67919
1587113700000|2020-04-17 08:55:00|1410.6|1409.8|1400.8|1399.8|1411.2|1409.8|1399.8|1399.4|74307
1587114000000|2020-04-17 09:00:00|1400.2|1399.6|1410|1409|1410|1409|1396.4|1395.4|53370
1587114300000|2020-04-17 09:05:00|1410.4|1409.2|1409.6|1408.6|1412.2|1410.8|1408.4|1407.2|16047
1587114600000|2020-04-17 09:10:00|1410.6|1408.4|1413.4|1412.2|1415|1414.4|1410.4|1408.4|46937
1587114900000|2020-04-17 09:15:00|1413.8|1412.4|1416.2|1415|1417|1416.6|1410.6|1409.2|27710
1587115200000|2020-04-17 09:20:00|1416.4|1415.2|1412.2|1411.2|1419|1417.6|1412.2|1411|18852
1587115500000|2020-04-17 09:25:00|1412.4|1411.4|1413.8|1412.8|1415|1414.4|1411.6|1410.8|14857
1587115800000|2020-04-17 09:30:00|1414|1413|1418|1417.6|1419.4|1418.2|1411.6|1410.6|39975
1587116100000|2020-04-17 09:35:00|1417.8|1417.2|1421.2|1420.2|1422|1421.2|1416.6|1415.6|23958
1587116400000|2020-04-17 09:40:00|1420.8|1420|1420.2|1419.2|1424|1423.8|1419.6|1418.8|41179
1587116700000|2020-04-17 09:45:00|1420.6|1419.4|1421.6|1421|1423.4|1423|1418|1417.4|66921
1587117000000|2020-04-17 09:50:00|1421.4|1421.4|1418|1417.4|1426|1425.6|1417.6|1416.4|389562
1587117300000|2020-04-17 09:55:00|1417.8|1417.2|1417.2|1416|1421|1420.8|1412.4|1411.4|346104
1587117600000|2020-04-17 10:00:00|1417.4|1415.8|1395.2|1394.4|1417.8|1416.8|1395.2|1394.4|111529
1587117900000|2020-04-17 10:05:00|1394.8|1394|1403.4|1402.2|1405|1404.8|1392|1391.4|101252
1587118200000|2020-04-17 10:10:00|1403.2|1402.4|1406|1405.2|1411.6|1410.4|1403.2|1402.2|26289
1587118500000|2020-04-17 10:15:00|1406.2|1405|1407.2|1406.4|1408.4|1407.8|1401.6|1400.2|29911
1587118800000|2020-04-17 10:20:00|1407|1406.2|1405|1404.2|1407.4|1406.6|1403.4|1403|45762
1587119100000|2020-04-17 10:25:00|1404.8|1404|1403.8|1403|1405.4|1404.6|1399.4|1398.4|64773
1587119400000|2020-04-17 10:30:00|1403.6|1403.2|1406.4|1405.6|1407.2|1406.6|1400.8|1400|46585
1587119700000|2020-04-17 10:35:00|1406.2|1405.8|1405|1404.2|1406.4|1405.8|1403|1402.2|39253
1587120000000|2020-04-17 10:40:00|1404.8|1404|1403.2|1402.6|1405.8|1405.4|1402.8|1402|23368
1587120300000|2020-04-17 10:45:00|1403|1402.4|1405.4|1404.6|1405.6|1404.6|1400.4|1400|26031
1587120600000|2020-04-17 10:50:00|1405.8|1404.8|1408|1407.2|1408.6|1408.2|1404.8|1404.2|11865
1587120900000|2020-04-17 10:55:00|1408.2|1407.4|1408.8|1408.4|1409.8|1409|1407.2|1407|23197
1587121200000|2020-04-17 11:00:00|1409|1408.6|1408.4|1407.8|1410|1409.4|1406.6|1405.8|30588
1587121500000|2020-04-17 11:05:00|1408.2|1407.6|1409.4|1408.8|1410.2|1409.8|1406.4|1405.8|20549
1587121800000|2020-04-17 11:10:00|1409.6|1409|1407.8|1407.2|1411.6|1411|1407.6|1407.2|10801
1587122100000|2020-04-17 11:15:00|1407.6|1407|1405.2|1404.8|1407.8|1407|1402.6|1401.6|19220
1587122400000|2020-04-17 11:20:00|1405|1404.6|1405.4|1405|1407.4|1407|1404|1403.6|19304
1587122700000|2020-04-17 11:25:00|1405.8|1405.2|1407|1406.6|1407|1406.8|1405.2|1404.8|14885
1587123000000|2020-04-17 11:30:00|1406.8|1406.8|1401.4|1401|1409.2|1408.4|1401|1400.4|28718
1587123300000|2020-04-17 11:35:00|1401.2|1400.8|1404.8|1404|1405|1404.6|1401|1400.4|16774
1587123600000|2020-04-17 11:40:00|1404.6|1404.2|1406.6|1406|1408.6|1407.8|1404.6|1404.2|25479
1587123900000|2020-04-17 11:45:00|1406.2|1405.8|1412.4|1411.8|1412.6|1411.8|1406.2|1405.6|12601
1587124200000|2020-04-17 11:50:00|1412.8|1412|1414|1413.4|1415|1414.4|1411.4|1410.8|16548
1587124500000|2020-04-17 11:55:00|1414.2|1413.6|1411.8|1411|1415|1414.6|1411.6|1410.8|9033
1587124800000|2020-04-17 12:00:00|1411.6|1410.8|1410.4|1409.6|1413|1412.4|1409|1408.4|13291
1587125100000|2020-04-17 12:05:00|1410.6|1409.8|1413.4|1412.8|1413.4|1412.8|1410.6|1409.8|12807
1587125400000|2020-04-17 12:10:00|1413.6|1413|1409.6|1409|1414.6|1413.8|1409.4|1408.8|37124
1587125700000|2020-04-17 12:15:00|1409.4|1408.8|1406.4|1406|1409.6|1408.8|1406.2|1406|11053
1587126000000|2020-04-17 12:20:00|1406.6|1406.2|1407|1406.4|1408.2|1407.6|1404.8|1404.2|15985
1587126300000|2020-04-17 12:25:00|1407.2|1406.6|1401.8|1401|1407.6|1407|1401.4|1401|40680
1587126600000|2020-04-17 12:30:00|1401.6|1401.2|1401.2|1400.4|1403|1402.6|1400.4|1400|14326
1587126900000|2020-04-17 12:35:00|1401|1400.2|1396.8|1396.2|1401|1400.4|1395.8|1395|71127
1587127200000|2020-04-17 12:40:00|1397|1396.4|1395|1394.4|1398.4|1397.6|1394.8|1394.4|19932
1587127500000|2020-04-17 12:45:00|1394.8|1394.6|1392|1390.6|1396.4|1395.6|1392|1390.4|53055
1587127800000|2020-04-17 12:50:00|1392.2|1391.4|1390.6|1390.2|1394|1393.4|1390.6|1390|21793
1587128100000|2020-04-17 12:55:00|1390.8|1390.4|1394.8|1394.2|1395.8|1395|1390.8|1390.2|32345
1587128400000|2020-04-17 13:00:00|1394.6|1394|1392.2|1391.4|1394.8|1394|1391.8|1390.8|32320
1587128700000|2020-04-17 13:05:00|1392.4|1391.6|1388.8|1388.2|1392.4|1391.6|1388.4|1387.6|30409
1587129000000|2020-04-17 13:10:00|1388.6|1387.8|1384.8|1384.4|1389|1388|1383.6|1383|28544
1587129300000|2020-04-17 13:15:00|1385|1384.2|1387.8|1386.8|1390.4|1389.6|1385|1384|16163
1587129600000|2020-04-17 13:20:00|1387.6|1387|1389.4|1388.4|1390.2|1389.4|1385.8|1385.4|19170
1587129900000|2020-04-17 13:25:00|1389.2|1388.6|1387|1386.6|1389.4|1389.2|1386.6|1386|11945
1587130200000|2020-04-17 13:30:00|1387.6|1386.4|1391.2|1390.2|1393.6|1393|1384|1383.4|61417
1587130500000|2020-04-17 13:35:00|1391|1389.8|1392.6|1391.8|1394.6|1394.2|1389.8|1389.2|36380
1587130800000|2020-04-17 13:40:00|1392.4|1391.6|1387|1386.4|1394.2|1393.6|1385|1384.8|76849
1587131100000|2020-04-17 13:45:00|1387.4|1386.8|1388.2|1387.4|1389.2|1388.4|1385.6|1385|34144
1587131400000|2020-04-17 13:50:00|1388|1387.2|1386.4|1385.6|1388.2|1387.6|1385|1384.6|25913
1587131700000|2020-04-17 13:55:00|1386.6|1385.8|1390.4|1389.8|1391.2|1391|1386.4|1385.8|33340
1587132000000|2020-04-17 14:00:00|1390.2|1389.4|1386.4|1385.6|1390.4|1389.6|1385|1384.8|27886
1587132300000|2020-04-17 14:05:00|1386.2|1385.8|1386.4|1385.6|1389.2|1388.6|1385.6|1385|34470
1587132600000|2020-04-17 14:10:00|1386.6|1385.8|1377.4|1376.8|1387.2|1386.8|1377|1376.6|70516
1587132900000|2020-04-17 14:15:00|1377.2|1377|1369|1368.2|1377.2|1377|1369|1368|39061
1587133200000|2020-04-17 14:20:00|1368.4|1367.8|1366.2|1365.2|1370.8|1370.4|1363.2|1362|39007
1587133500000|2020-04-17 14:25:00|1365.8|1365|1370.2|1369.2|1371.2|1370.8|1364.4|1363.2|63017
1587133800000|2020-04-17 14:30:00|1370.4|1369.4|1363.6|1362.8|1372.2|1371.4|1363.2|1362.8|42792
1587134100000|2020-04-17 14:35:00|1363.8|1363|1363.2|1362.8|1364.8|1364.4|1359.4|1359|46668
1587134400000|2020-04-17 14:40:00|1363.4|1363|1366.4|1365.6|1367.6|1367.2|1363.4|1362.8|49253
1587134700000|2020-04-17 14:45:00|1366.2|1365.8|1360.4|1359.8|1366.6|1366|1360|1359.6|33758
1587135000000|2020-04-17 14:50:00|1360.2|1360|1371.4|1370.6|1371.6|1371.2|1360.2|1360|66649
1587135300000|2020-04-17 14:55:00|1371.8|1370.4|1367.6|1366.8|1374.2|1373.6|1367.4|1366.8|23041
1587135600000|2020-04-17 15:00:00|1367.4|1366.4|1374.6|1373.4|1377|1376.2|1365.6|1365|38459
1587135900000|2020-04-17 15:05:00|1374|1373.2|1376|1375.2|1376.6|1376.2|1371|1369.8|24414
1587136200000|2020-04-17 15:10:00|1375.8|1375|1381.4|1380.2|1382.8|1382|1373.8|1373.2|49540
1587136500000|2020-04-17 15:15:00|1381.2|1380.4|1384.4|1384|1385.6|1384.4|1379|1378.8|50707
1587136800000|2020-04-17 15:20:00|1384.6|1383.8|1378|1377.2|1385.6|1385.2|1374.8|1374|105373
1587137100000|2020-04-17 15:25:00|1377.8|1377|1380.6|1379.8|1381.4|1380.6|1375.8|1375|117864
1587366000000|2020-04-20 07:00:00|4100|1398.4|1385.2|1383|4100|1404|1381.4|1377.6|165865
1587366300000|2020-04-20 07:05:00|1385|1383.2|1386.4|1385|1394.6|1393|1385|1383.2|42453
1587366600000|2020-04-20 07:10:00|1385.8|1384.6|1377.6|1375.2|1391.2|1389.2|1375.6|1375|42447
1587366900000|2020-04-20 07:15:00|1377.4|1375|1374.2|1372|1382.4|1380|1374.2|1372|35704
1587367200000|2020-04-20 07:20:00|1374|1372.2|1387.8|1385.4|1388|1385.8|1370.4|1369|36542
1587367500000|2020-04-20 07:25:00|1388.4|1385.6|1380.6|1378.4|1395.8|1393.2|1380.6|1378.4|24995
1587367800000|2020-04-20 07:30:00|1380.4|1378.6|1394.2|1392.4|1396|1393.6|1380.2|1378.6|29028
1587368100000|2020-04-20 07:35:00|1394.8|1393.2|1388.6|1386.8|1396|1394.6|1387.8|1386.2|19848
1587368400000|2020-04-20 07:40:00|1388.8|1387|1393.6|1392.6|1395|1394.2|1387.4|1386|32570
1587368700000|2020-04-20 07:45:00|1393.4|1392.4|1387.2|1386.2|1394.6|1393.6|1387.2|1386|22743
1587369000000|2020-04-20 07:50:00|1387.4|1386|1397.6|1395.8|1398|1396.8|1386.8|1386|33106
1587369300000|2020-04-20 07:55:00|1398|1396.6|1394.8|1393.4|1400|1398.6|1391.4|1390|39687
1587369600000|2020-04-20 08:00:00|1395|1393.6|1394.4|1393|1398.8|1397.8|1392.4|1390.8|34130
1587369900000|2020-04-20 08:05:00|1394.6|1393.8|1390.6|1389.2|1396.8|1395.4|1388.6|1388|32428
1587370200000|2020-04-20 08:10:00|1390.4|1388.8|1388|1386.8|1392.2|1390.4|1387.4|1386|15238
1587370500000|2020-04-20 08:15:00|1388.6|1387.6|1391.4|1390|1391.6|1390|1384.2|1382.8|13527
1587370800000|2020-04-20 08:20:00|1391.2|1390.2|1381|1380.6|1391.8|1390.8|1380.8|1380.2|17724
1587371100000|2020-04-20 08:25:00|1380.8|1380|1379.8|1379.2|1384|1382.8|1379.4|1378.4|30632
1587371400000|2020-04-20 08:30:00|1379.6|1378.6|1373.6|1372.6|1379.6|1378.6|1373|1372|28758
1587371700000|2020-04-20 08:35:00|1373.8|1372.8|1373.8|1373|1376.8|1376.6|1373|1372.2|31026
1587372000000|2020-04-20 08:40:00|1373.6|1373.2|1374.2|1373.4|1375|1374.2|1373.4|1372.2|11932
1587372300000|2020-04-20 08:45:00|1374.4|1373.8|1375.8|1375.4|1378.4|1378|1374|1373|18225
1587372600000|2020-04-20 08:50:00|1376|1375.6|1377.6|1377.2|1381.6|1380.4|1375.4|1374.2|17120
1587372900000|2020-04-20 08:55:00|1378|1377.4|1378|1377|1380|1378.8|1376.4|1375.8|12313
1587373200000|2020-04-20 09:00:00|1378.2|1377.2|1382.8|1382|1383|1382|1378|1377|15358
1587373500000|2020-04-20 09:05:00|1382.2|1382.2|1380.2|1379.8|1382.4|1382.2|1378.8|1378|12594
1587373800000|2020-04-20 09:10:00|1380.4|1380|1374.8|1374.2|1381.8|1380.8|1373.8|1373.2|28489
1587374100000|2020-04-20 09:15:00|1375|1374.4|1373.6|1373|1375.6|1375|1373.4|1372.8|8876
1587374400000|2020-04-20 09:20:00|1373.8|1373.4|1374.6|1374|1377|1376.4|1373.4|1372.8|16204
1587374700000|2020-04-20 09:25:00|1374.4|1374.2|1371.6|1371|1376.4|1375.8|1371.6|1371|21682
1587375000000|2020-04-20 09:30:00|1371.8|1371.2|1375.6|1374.8|1377.2|1376.8|1371.6|1371|18898
1587375300000|2020-04-20 09:35:00|1375.4|1374.6|1376|1375.4|1376.8|1376.2|1373.8|1373|8147
1587375600000|2020-04-20 09:40:00|1376.2|1375.6|1380.8|1380.2|1381|1380.4|1375.8|1375.2|13793
1587375900000|2020-04-20 09:45:00|1380.6|1380|1381|1380.2|1382|1381.4|1379.2|1378.4|9209
1587376200000|2020-04-20 09:50:00|1380.8|1380.4|1380.8|1380.2|1383|1382.2|1380.4|1380|11380
1587376500000|2020-04-20 09:55:00|1380.6|1380|1377.8|1377|1380.6|1380|1375.2|1375|25372
1587376800000|2020-04-20 10:00:00|1378|1377.2|1378.6|1378|1379.4|1378.6|1375.2|1374.8|19365
1587377100000|2020-04-20 10:05:00|1379|1378.2|1375.2|1374.6|1381.2|1380.4|1374.8|1374.4|34176
1587377400000|2020-04-20 10:10:00|1375|1374|1373.6|1373.2|1377.6|1376.4|1373.2|1372.2|32923
1587377700000|2020-04-20 10:15:00|1373.8|1373|1372.6|1372|1377|1376.6|1372.4|1372|17610
1587378000000|2020-04-20 10:20:00|1372.8|1372.2|1368|1367.4|1376|1375.2|1367.4|1366.8|60658
1587378300000|2020-04-20 10:25:00|1367.8|1367.2|1366.4|1365.6|1369.8|1369.2|1365.6|1365|25254
1587378600000|2020-04-20 10:30:00|1366.2|1365.8|1365.6|1365|1368.4|1368|1365.2|1365|39143
1587378900000|2020-04-20 10:35:00|1365.8|1365.2|1361.8|1361|1366.8|1366.4|1360.6|1360|40264
1587379200000|2020-04-20 10:40:00|1361.6|1361.2|1359.8|1359|1364.8|1364.6|1358.2|1357.8|49990
1587379500000|2020-04-20 10:45:00|1359.6|1359.2|1360.6|1360|1361|1360.4|1359.4|1359|21000
1587379800000|2020-04-20 10:50:00|1360.4|1359.8|1360.2|1359.2|1364.2|1364|1358.2|1357.2|29932
1587380100000|2020-04-20 10:55:00|1360|1359|1363.8|1363|1364|1363.2|1359.6|1359|33157
1587380400000|2020-04-20 11:00:00|1363.6|1362.8|1365.2|1364.6|1366.2|1365.4|1362|1361.2|31598
1587380700000|2020-04-20 11:05:00|1365.4|1364.4|1363|1362.4|1367.6|1366.8|1362|1361.8|10136
1587381000000|2020-04-20 11:10:00|1362.8|1362.2|1362.2|1361.8|1366|1365.4|1361.8|1361.2|15902
1587381300000|2020-04-20 11:15:00|1362.4|1361.6|1359.2|1358.6|1362.4|1362|1358.6|1358|20277
1587381600000|2020-04-20 11:20:00|1359|1358.4|1360.2|1359.6|1360.4|1359.6|1358.2|1357.8|12135
1587381900000|2020-04-20 11:25:00|1360.4|1359.8|1355|1354.2|1361|1360.4|1354.8|1354.2|40414
1587382200000|2020-04-20 11:30:00|1354.8|1354.4|1364.4|1363.6|1364.6|1363.6|1353.2|1352.6|52845
1587382500000|2020-04-20 11:35:00|1364.2|1364|1364.4|1363.6|1366.8|1365.8|1363.2|1362.4|57453
1587382800000|2020-04-20 11:40:00|1364.6|1363.2|1362|1360.8|1365|1363.6|1361.2|1360|47092
1587383100000|2020-04-20 11:45:00|1362.2|1361|1359.4|1358.4|1363.6|1362.2|1358|1357.8|26560
1587383400000|2020-04-20 11:50:00|1359.2|1358|1360|1358.8|1361.2|1360.6|1358.6|1358|23248
1587383700000|2020-04-20 11:55:00|1359.8|1358.6|1357.8|1357|1360.2|1359.8|1355.2|1354.8|14282
1587384000000|2020-04-20 12:00:00|1358.4|1357.2|1356.2|1356|1363.8|1363.2|1355.6|1355|38119
1587384300000|2020-04-20 12:05:00|1356|1355.4|1357.6|1357|1359.6|1359.2|1352.4|1352|35466
1587384600000|2020-04-20 12:10:00|1358|1357.2|1357|1356|1358.4|1357.8|1355|1354.8|22707
1587384900000|2020-04-20 12:15:00|1357.2|1356.2|1356|1355.2|1358.4|1357.4|1354.8|1354.4|23390
1587385200000|2020-04-20 12:20:00|1355.8|1355|1356.6|1356|1357|1356.6|1353|1352.2|41339
1587385500000|2020-04-20 12:25:00|1356.8|1355.8|1359|1358.2|1359.4|1358.8|1356.6|1355.6|16195
1587385800000|2020-04-20 12:30:00|1358.8|1358|1357.6|1356.8|1360.6|1359.8|1357|1356.4|16711
1587386100000|2020-04-20 12:35:00|1357.4|1356.4|1359.2|1358.6|1360|1359.4|1356.6|1356.2|7801
1587386400000|2020-04-20 12:40:00|1359.4|1358.2|1364.2|1363.6|1364.6|1364|1358.4|1357.4|12627
1587386700000|2020-04-20 12:45:00|1364|1363.4|1367|1366.2|1367|1366.6|1363.2|1362.8|12200
1587387000000|2020-04-20 12:50:00|1366.8|1365.6|1361.4|1360.4|1366.8|1365.8|1361.4|1360.4|18093
1587387300000|2020-04-20 12:55:00|1361.2|1360.6|1360.2|1359.6|1362.2|1361.8|1360.2|1359.6|19324
1587387600000|2020-04-20 13:00:00|1360.4|1359.8|1362|1361.4|1362.4|1361.6|1359.2|1358.6|73983
1587387900000|2020-04-20 13:05:00|1361.8|1361.2|1361.4|1360.8|1361.8|1361.2|1359.4|1358.6|9190
1587388200000|2020-04-20 13:10:00|1361.2|1360.6|1358.2|1357.4|1361.4|1360.8|1357.4|1357|33811
1587388500000|2020-04-20 13:15:00|1358|1357.6|1360.8|1360|1360.8|1360.2|1357.4|1357|16340
1587388800000|2020-04-20 13:20:00|1360.4|1359.8|1364.2|1363.4|1364.6|1364|1360.4|1359.6|30369
1587389100000|2020-04-20 13:25:00|1364|1363.2|1366|1365|1367.6|1367|1363.8|1363.2|22522
1587389400000|2020-04-20 13:30:00|1365.8|1365.2|1362|1361.2|1368.2|1367.6|1361|1360.8|33536
1587389700000|2020-04-20 13:35:00|1362.2|1360.8|1365.8|1364.8|1368.2|1367.6|1361.6|1360.8|27797
1587390000000|2020-04-20 13:40:00|1366|1365|1369.8|1368.8|1370.6|1370.2|1363.4|1362.8|31994
1587390300000|2020-04-20 13:45:00|1370|1369|1384.2|1383.2|1384.2|1383.2|1370|1369|58169
1587390600000|2020-04-20 13:50:00|1384.4|1383|1384.4|1382.4|1388.6|1388|1381|1380.2|60288
1587390900000|2020-04-20 13:55:00|1384.6|1382.6|1382.8|1382|1387|1385.8|1381.8|1381|17872
1587391200000|2020-04-20 14:00:00|1382.6|1381.8|1383.6|1382.2|1385|1384|1378.8|1378|48435
1587391500000|2020-04-20 14:05:00|1383.4|1382|1386.2|1384.6|1388.2|1387.6|1383|1382|30001
1587391800000|2020-04-20 14:10:00|1385.8|1384.2|1385|1383.8|1389.2|1388.4|1383.8|1383.2|24531
1587392100000|2020-04-20 14:15:00|1384.8|1383.6|1383.2|1382.2|1385|1383.8|1381.6|1381|11250
1587392400000|2020-04-20 14:20:00|1383|1382|1382.4|1381.4|1384.2|1383.8|1380.4|1380.2|21857
1587392700000|2020-04-20 14:25:00|1382.6|1381.6|1381.6|1380.6|1383|1382.4|1380.8|1380.6|22167
1587393000000|2020-04-20 14:30:00|1381.4|1380.8|1379|1378.6|1383.8|1382.8|1379|1378.6|42662
1587393300000|2020-04-20 14:35:00|1378.8|1378.4|1378|1377.4|1379.4|1379|1376.8|1376.6|14543
1587393600000|2020-04-20 14:40:00|1378.2|1377.6|1385.8|1385.4|1385.8|1385.4|1378|1377.4|26973
1587393900000|2020-04-20 14:45:00|1386|1385.6|1388.2|1387.4|1390.8|1390.2|1386|1385.4|47639
1587394200000|2020-04-20 14:50:00|1388|1387.6|1389|1388.4|1390.2|1389.4|1386.6|1386|41049
1587394500000|2020-04-20 14:55:00|1389.4|1388.2|1386.6|1386|1392|1391.6|1384|1383|62579
1587394800000|2020-04-20 15:00:00|1386.4|1385.6|1383.2|1382.2|1387.6|1387.2|1382.4|1382|31422
1587395100000|2020-04-20 15:05:00|1382.8|1382|1375.4|1374.4|1383.2|1382.4|1373.6|1372.2|36584
1587395400000|2020-04-20 15:10:00|1375.2|1374|1368|1367.2|1377.4|1376|1367.2|1366.4|48165
1587395700000|2020-04-20 15:15:00|1367.6|1367.4|1371|1370.4|1373.6|1372.4|1367.4|1366.4|33075
1587396000000|2020-04-20 15:20:00|1370.8|1370.2|1377.2|1376.6|1377.6|1377.4|1370.8|1370|26248
1587396300000|2020-04-20 15:25:00|1377.4|1376.8|1376.4|1375.2|1379.8|1378.8|1375.6|1375|85324
1587452400000|2020-04-21 07:00:00|2000|1345.4|1352.6|1350.2|2000|1352.8|1347.4|1340|272334
1587452700000|2020-04-21 07:05:00|1351.4|1350|1345|1343|1352.8|1350|1338.4|1338|95133
1587453000000|2020-04-21 07:10:00|1344.8|1342.2|1341.8|1340|1345.2|1343.8|1336|1335|38883
1587453300000|2020-04-21 07:15:00|1342|1340.8|1336.2|1335|1345|1342.8|1335.6|1335|34343
1587453600000|2020-04-21 07:20:00|1336.4|1335.2|1336|1333.8|1338.2|1337.2|1333.6|1332|64763
1587453900000|2020-04-21 07:25:00|1335.8|1334|1339|1338.2|1341.4|1339.2|1334.2|1333.6|32863
1587454200000|2020-04-21 07:30:00|1339.4|1338.6|1338.8|1336.6|1342.6|1341.6|1337.6|1336|57871
1587454500000|2020-04-21 07:35:00|1338.6|1337.2|1336.8|1336|1341.8|1340.4|1336|1335|34708
1587454800000|2020-04-21 07:40:00|1336.6|1336.2|1334.8|1334.2|1339.4|1338|1334.4|1333.8|29827
1587455100000|2020-04-21 07:45:00|1335|1334.4|1333.8|1333|1337.8|1336|1332.8|1332.2|49441
1587455400000|2020-04-21 07:50:00|1334.2|1332.4|1336|1335.2|1338.2|1336.8|1333|1332.4|27891
1587455700000|2020-04-21 07:55:00|1336.2|1335.6|1334.2|1333|1339|1338|1334|1333|35377
1587456000000|2020-04-21 08:00:00|1333.6|1332.6|1337.6|1336|1339|1337.6|1332.6|1332.2|48293
1587456300000|2020-04-21 08:05:00|1337.4|1337|1337.4|1336.2|1338.2|1337|1333.2|1332.2|29908
1587456600000|2020-04-21 08:10:00|1337.6|1336|1335.2|1334|1341.4|1339.6|1335.2|1334|115249
1587456900000|2020-04-21 08:15:00|1335.4|1334.2|1338.2|1337|1339|1338|1335|1334|37368
1587457200000|2020-04-21 08:20:00|1338|1337.2|1333.4|1332.6|1339|1338.4|1333.2|1332.6|103264
1587457500000|2020-04-21 08:25:00|1333|1332.2|1335.6|1334.8|1336.2|1335.2|1332.4|1332|32700
1587457800000|2020-04-21 08:30:00|1335.4|1334.6|1335.4|1334.6|1336.2|1335.4|1333.8|1333|38289
1587458100000|2020-04-21 08:35:00|1335.6|1334.8|1337.8|1336.8|1338.6|1337.4|1333.8|1333.6|43219
1587458400000|2020-04-21 08:40:00|1338|1337|1340|1339.2|1341.4|1340.6|1337|1335.8|38535
1587458700000|2020-04-21 08:45:00|1339.8|1339|1348.2|1347.2|1348.8|1347.8|1339.6|1338.4|23432
1587459000000|2020-04-21 08:50:00|1348.6|1347.4|1352.8|1352|1354|1353.2|1347.8|1347.4|39144
1587459300000|2020-04-21 08:55:00|1352.4|1351.8|1346.8|1345.8|1353|1351.8|1346.6|1345.4|30783
1587459600000|2020-04-21 09:00:00|1346.6|1346|1349|1348.2|1350.8|1350.6|1346.4|1345.6|19208
1587459900000|2020-04-21 09:05:00|1348.8|1348|1358|1356.8|1359.4|1358.6|1348.6|1347.8|54850
1587460200000|2020-04-21 09:10:00|1358.2|1357|1351.2|1350|1361.2|1360|1348.8|1347.8|41386
1587460500000|2020-04-21 09:15:00|1351|1349.8|1347.2|1345.6|1352.6|1351.6|1347.2|1345.4|38592
1587460800000|2020-04-21 09:20:00|1347.4|1346.4|1347.6|1346.6|1350.8|1349.6|1347|1345.8|19388
1587461100000|2020-04-21 09:25:00|1347.8|1346.8|1345.6|1344.8|1347.8|1347|1345.6|1344.8|19165
1587461400000|2020-04-21 09:30:00|1345.8|1345|1343|1342|1348.6|1347.8|1342|1341.8|33888
1587461700000|2020-04-21 09:35:00|1343.4|1342.4|1343.4|1342.4|1348.2|1346.8|1341.6|1341|21656
1587462000000|2020-04-21 09:40:00|1343.2|1342.2|1346|1345.2|1346.4|1345.8|1342.6|1342|27174
1587462300000|2020-04-21 09:45:00|1346.2|1345.4|1350|1348.8|1350|1349|1341.4|1340.4|46073
1587462600000|2020-04-21 09:50:00|1349.8|1348.6|1348.6|1347.8|1350.2|1349.2|1343.2|1342.4|31963
1587462900000|2020-04-21 09:55:00|1348.8|1347.6|1350.4|1349.8|1352.6|1351.8|1346.6|1346|31666
1587463200000|2020-04-21 10:00:00|1350.2|1349.6|1352.4|1351.8|1354.4|1353.4|1349.8|1348.8|11221
1587463500000|2020-04-21 10:05:00|1352.6|1352|1351.8|1350.8|1354.2|1353.2|1349.4|1348.2|36229
1587463800000|2020-04-21 10:10:00|1351.6|1351|1344|1343.4|1352.6|1351.6|1343.4|1343.2|24611
1587464100000|2020-04-21 10:15:00|1344.2|1343.6|1347.4|1346.8|1348.4|1347.6|1343.8|1343.2|24155
1587464400000|2020-04-21 10:20:00|1347.2|1347|1352.6|1351.6|1352.6|1351.6|1346.6|1346|17544
1587464700000|2020-04-21 10:25:00|1352.8|1351.8|1355|1354.4|1356.2|1355.4|1351.4|1350.6|29777
1587465000000|2020-04-21 10:30:00|1355.2|1354.2|1355.8|1355|1357.8|1356.8|1351.4|1350.6|18322
1587465300000|2020-04-21 10:35:00|1356|1354.8|1362.4|1362.2|1364|1363.4|1354|1353.6|26145
1587465600000|2020-04-21 10:40:00|1362.6|1362.4|1364.8|1364|1365|1364|1361.8|1361.2|13412
1587465900000|2020-04-21 10:45:00|1364.6|1363.8|1362.4|1361.6|1367.4|1366|1361.2|1360|21324
1587466200000|2020-04-21 10:50:00|1362.6|1361.8|1361|1360|1365.4|1364.6|1361|1360|25174
1587466500000|2020-04-21 10:55:00|1361.2|1360.2|1361|1360.2|1362.8|1362.2|1360|1359.8|21404
1587466800000|2020-04-21 11:00:00|1361.2|1360.6|1361.2|1360.6|1362.2|1361.4|1359.8|1359|12424
1587467100000|2020-04-21 11:05:00|1361|1360.4|1356.6|1355.8|1361.4|1360.6|1355.6|1355|24895
1587467400000|2020-04-21 11:10:00|1356.4|1355.6|1358.6|1358|1358.8|1358|1353.4|1352.4|16188
1587467700000|2020-04-21 11:15:00|1358.4|1358.2|1358.6|1357.6|1359.6|1358.8|1357|1356.4|37801
1587468000000|2020-04-21 11:20:00|1358.4|1357.8|1359.4|1358.6|1359.8|1359.2|1357.8|1357.2|27845
1587468300000|2020-04-21 11:25:00|1359.2|1358.8|1356.4|1355.4|1359.8|1359|1356|1355.4|14633
1587468600000|2020-04-21 11:30:00|1356.6|1355.6|1354.8|1353.8|1356.8|1356|1353.8|1352.6|17256
1587468900000|2020-04-21 11:35:00|1354.4|1353.6|1353|1352|1355|1354.4|1351.8|1350.8|23302
1587469200000|2020-04-21 11:40:00|1352.8|1352.2|1350.6|1350.2|1353.4|1352.4|1350.6|1350.2|15780
1587469500000|2020-04-21 11:45:00|1350.4|1350|1344.2|1343|1350.8|1350.2|1341.8|1341|72333
1587469800000|2020-04-21 11:50:00|1343.6|1342.8|1341.6|1340.4|1343.6|1342.8|1339|1338|62324
1587470100000|2020-04-21 11:55:00|1340.8|1340.6|1339.8|1338.8|1343.6|1342.6|1339.6|1338.4|14538
1587470400000|2020-04-21 12:00:00|1339.6|1338.6|1336.2|1335.2|1339.8|1339|1335.6|1334.6|43203
1587470700000|2020-04-21 12:05:00|1335.8|1335|1336|1335.2|1336.8|1336.2|1334.4|1334|33135
1587471000000|2020-04-21 12:10:00|1335.8|1334.8|1338.6|1337.2|1339|1338|1335|1334.4|24007
1587471300000|2020-04-21 12:15:00|1338.4|1337|1336.2|1336|1338.4|1337.4|1335.8|1335.4|18662
1587471600000|2020-04-21 12:20:00|1336|1335.4|1338|1337|1338.2|1337.6|1334.4|1334.2|34044
1587471900000|2020-04-21 12:25:00|1337.8|1336.8|1343|1342.4|1343|1342.4|1337.4|1336.6|23981
1587472200000|2020-04-21 12:30:00|1342.8|1342.6|1343|1342.6|1343.8|1342.8|1341.2|1340.2|33544
1587472500000|2020-04-21 12:35:00|1342.8|1342.4|1342.6|1341.8|1343.6|1343.2|1342|1341.4|13803
1587472800000|2020-04-21 12:40:00|1342.4|1342|1340.6|1340|1343|1342.6|1340.4|1340|35087
1587473100000|2020-04-21 12:45:00|1340.4|1340.2|1338.2|1338|1341|1340.4|1338|1337.8|14928
1587473400000|2020-04-21 12:50:00|1338.4|1338.2|1339.6|1338.8|1340|1339.4|1337.6|1337|24283
1587473700000|2020-04-21 12:55:00|1339.4|1338.6|1335.2|1334.6|1339.4|1338.8|1335|1334.6|47832
1587474000000|2020-04-21 13:00:00|1335.4|1334.8|1336.6|1336.2|1336.8|1336.4|1335.2|1334.6|19596
1587474300000|2020-04-21 13:05:00|1336.4|1336|1334.6|1334|1337.6|1337.4|1334.4|1334|44671
1587474600000|2020-04-21 13:10:00|1334.8|1334.2|1334.8|1334.2|1335.2|1334.6|1333.4|1333|48965
1587474900000|2020-04-21 13:15:00|1335|1334.4|1333.2|1332.4|1335.2|1335|1332.6|1332.2|38211
1587475200000|2020-04-21 13:20:00|1333.4|1332.8|1337.4|1336.8|1337.4|1337|1333.4|1332.6|148195
1587475500000|2020-04-21 13:25:00|1337.6|1337|1338.4|1338|1338.8|1338.4|1337|1336.2|36858
1587475800000|2020-04-21 13:30:00|1338.6|1338.2|1336.6|1335.8|1339.8|1339|1333.6|1333.2|73213
1587476100000|2020-04-21 13:35:00|1336.2|1335.6|1333.2|1332.4|1336.8|1336.2|1332.4|1332.2|75417
1587476400000|2020-04-21 13:40:00|1333|1332.6|1342|1341|1342|1341.2|1333|1332.6|111323
1587476700000|2020-04-21 13:45:00|1341.8|1340.8|1353.6|1352.8|1356|1355|1341.4|1340.6|60165
1587477000000|2020-04-21 13:50:00|1353.4|1353|1359|1358.2|1359.8|1358.6|1352.6|1351.8|21122
1587477300000|2020-04-21 13:55:00|1359.2|1358.4|1361.2|1360|1366.2|1365.2|1356|1355.6|83122
1587477600000|2020-04-21 14:00:00|1361|1360.2|1358.2|1357.4|1361.8|1361|1354.8|1354|113530
1587477900000|2020-04-21 14:05:00|1358.8|1357.2|1352.8|1351|1358.8|1358|1351.2|1350.8|34411
1587478200000|2020-04-21 14:10:00|1353|1351.2|1345.4|1344.2|1353.4|1352|1344.4|1343.6|23204
1587478500000|2020-04-21 14:15:00|1344.8|1344|1343|1341.6|1346|1345|1341.6|1340.4|24719
1587478800000|2020-04-21 14:20:00|1342.4|1341|1346.4|1345.8|1347.6|1346.2|1341|1340|43087
1587479100000|2020-04-21 14:25:00|1346.2|1346|1346|1345.2|1347.2|1346.4|1341.8|1340.6|29221
1587479400000|2020-04-21 14:30:00|1345.8|1345.4|1343.6|1342.8|1348.2|1346.6|1342.6|1342|37453
1587479700000|2020-04-21 14:35:00|1343.8|1343.2|1343.8|1343.2|1344.8|1343.8|1340.8|1340.2|29121
1587480000000|2020-04-21 14:40:00|1343.6|1342.8|1341.6|1340.6|1344|1342.8|1339.6|1339.2|72216
1587480300000|2020-04-21 14:45:00|1341.4|1340.4|1337.2|1336.8|1342.6|1341.4|1337|1336.8|42756
1587480600000|2020-04-21 14:50:00|1337|1336.6|1337.6|1336.8|1339.8|1339.2|1336.8|1336.2|31269
1587480900000|2020-04-21 14:55:00|1337.8|1337|1335.6|1334.8|1338.8|1337.8|1334|1333.8|69358
1587481200000|2020-04-21 15:00:00|1335|1334.6|1332.4|1331.8|1335.8|1335|1331.8|1331.6|55944
1587481500000|2020-04-21 15:05:00|1332.8|1332|1332.8|1332|1334.2|1333.8|1332.2|1331.6|46946
1587481800000|2020-04-21 15:10:00|1332.6|1331.8|1326.8|1325.8|1333.6|1332.8|1326.6|1325.8|244118
1587482100000|2020-04-21 15:15:00|1326.6|1326.2|1328.8|1328.2|1329|1328.4|1325.4|1325|91509
1587482400000|2020-04-21 15:20:00|1329|1328.4|1331.4|1330.4|1333.8|1333.4|1329|1328.4|65200
1587482700000|2020-04-21 15:25:00|1331.6|1330.6|1328.6|1326.2|1331.6|1331|1325|1324.8|144907
1587538800000|2020-04-22 07:00:00|4100|1330.8|1327.2|1325|4100|1336|1327.2|1325|47235
1587539100000|2020-04-22 07:05:00|1328.4|1325.2|1325|1322.8|1328.4|1326.4|1318.2|1317|49414
1587539400000|2020-04-22 07:10:00|1324.8|1323.8|1329.8|1326.6|1334.8|1333.2|1323.2|1320.6|28416
1587539700000|2020-04-22 07:15:00|1330|1328.2|1332.8|1330|1337|1333|1318.8|1317.6|54734
1587540000000|2020-04-22 07:20:00|1331.6|1330.2|1336.4|1334.6|1338|1336.2|1330|1328.4|48514
1587540300000|2020-04-22 07:25:00|1336.6|1334.8|1338.2|1336|1342|1340.4|1333.2|1330.8|20699
1587540600000|2020-04-22 07:30:00|1338.6|1337|1340|1337.6|1348.8|1345.8|1338.6|1336|42271
1587540900000|2020-04-22 07:35:00|1338.8|1337.4|1335|1333.2|1340|1338.8|1332.4|1330|22514
1587541200000|2020-04-22 07:40:00|1335.8|1334|1345.2|1342.8|1347.6|1345.6|1335.6|1333.2|22414
1587541500000|2020-04-22 07:45:00|1344.2|1343|1346.2|1345.2|1347|1346|1342.8|1340.6|11469
1587541800000|2020-04-22 07:50:00|1346.6|1346|1347.4|1346.4|1353|1351.8|1346.6|1346|49079
1587542100000|2020-04-22 07:55:00|1347.2|1346|1346.4|1344.8|1348.4|1347.2|1344|1343|42644
1587542400000|2020-04-22 08:00:00|1346.2|1344.6|1339.2|1338|1346.2|1344.6|1338.2|1337.4|15090
1587542700000|2020-04-22 08:05:00|1338.6|1337.4|1342.4|1341.2|1342.4|1341.2|1337.2|1336|40540
1587543000000|2020-04-22 08:10:00|1342.6|1341.4|1344.2|1343.4|1345.8|1344.8|1342|1341|9194
1587543300000|2020-04-22 08:15:00|1344|1343|1345.6|1344.6|1347.4|1346.4|1343|1341.8|6274
1587543600000|2020-04-22 08:20:00|1345.4|1344.4|1342.4|1341.4|1348.4|1347.8|1342|1341.2|25576
1587543900000|2020-04-22 08:25:00|1342.2|1341.2|1340.8|1339.8|1346.2|1345.2|1337.6|1336.2|18555
1587544200000|2020-04-22 08:30:00|1341|1340|1337.6|1337|1341|1340|1337.4|1336.2|19302
1587544500000|2020-04-22 08:35:00|1337.8|1337.2|1344.2|1343.8|1344.6|1344|1337.4|1337|46683
1587544800000|2020-04-22 08:40:00|1344.6|1344.2|1343.4|1342.6|1345.6|1345|1343|1342.4|23401
1587545100000|2020-04-22 08:45:00|1343.6|1342.4|1338.2|1337.6|1345|1344|1338.2|1337.4|35536
1587545400000|2020-04-22 08:50:00|1338.4|1337.2|1347.4|1347|1347.4|1347|1338.4|1337.2|44887
1587545700000|2020-04-22 08:55:00|1348|1347.2|1347|1346.2|1349.8|1349.2|1346|1345.4|21465
1587546000000|2020-04-22 09:00:00|1347.2|1346.8|1343.8|1343|1348.8|1347.8|1343.6|1342.8|15575
1587546300000|2020-04-22 09:05:00|1344|1343.2|1341.4|1340.6|1347.4|1346.4|1341.4|1340.4|13142
1587546600000|2020-04-22 09:10:00|1341.2|1340.8|1344.6|1343.8|1345.4|1344.6|1341.2|1340.6|8607
1587546900000|2020-04-22 09:15:00|1344.8|1344|1343.8|1343|1346|1345.2|1343.6|1342.6|7872
1587547200000|2020-04-22 09:20:00|1344|1343.2|1337|1336.4|1345|1344.4|1336.8|1336|11872
1587547500000|2020-04-22 09:25:00|1336.4|1336.2|1342.4|1341.8|1343|1342.2|1335.8|1335|17176
1587547800000|2020-04-22 09:30:00|1342.6|1342|1335|1334.4|1343|1342.4|1333.8|1332.8|17698
1587548100000|2020-04-22 09:35:00|1335.2|1334|1333.8|1333|1335.2|1334|1332|1331.4|7509
1587548400000|2020-04-22 09:40:00|1334|1333.2|1337.4|1337|1337.4|1337|1334|1333.2|9135
1587548700000|2020-04-22 09:45:00|1337.6|1337.2|1336.8|1336.2|1340|1338.8|1335.6|1334.8|15929
1587549000000|2020-04-22 09:50:00|1336.6|1335.8|1340.6|1339.8|1340.6|1339.8|1335.2|1334.4|9177
1587549300000|2020-04-22 09:55:00|1340.4|1340|1340.4|1339.8|1343.2|1342.2|1340.4|1339.6|8904
1587549600000|2020-04-22 10:00:00|1340.8|1340|1338.2|1337.2|1342.6|1341.6|1336.2|1335.2|12603
1587549900000|2020-04-22 10:05:00|1338.4|1337.6|1338|1337.2|1339.6|1339|1336.4|1335.8|14978
1587550200000|2020-04-22 10:10:00|1338.2|1337.4|1338.8|1338.4|1340.4|1339.6|1336.4|1335.6|13124
1587550500000|2020-04-22 10:15:00|1339|1338.6|1337|1336.2|1339.8|1339|1334.2|1333.4|12512
1587550800000|2020-04-22 10:20:00|1336.8|1335.8|1335.6|1335|1337.8|1337.2|1334.8|1334|9332
1587551100000|2020-04-22 10:25:00|1335.8|1335.2|1333.6|1332.8|1336.8|1336|1333.2|1332.2|8132
1587551400000|2020-04-22 10:30:00|1333.8|1333|1334.8|1334.2|1335.6|1335.4|1333.6|1332.6|18622
1587551700000|2020-04-22 10:35:00|1335|1334.4|1329.2|1328.4|1335.6|1335.2|1327.4|1326.4|24333
1587552000000|2020-04-22 10:40:00|1329|1328|1328.2|1327.4|1329.8|1329.4|1327.8|1326.8|11167
1587552300000|2020-04-22 10:45:00|1328|1327.2|1330|1329.2|1330.8|1330|1327.4|1326.2|22571
1587552600000|2020-04-22 10:50:00|1329.8|1329|1330.4|1329.4|1331.6|1330.8|1329|1328.4|12104
1587552900000|2020-04-22 10:55:00|1330.6|1329.2|1332.2|1331.4|1333.2|1332.2|1330|1329|12595
1587553200000|2020-04-22 11:00:00|1332.6|1331.8|1332.8|1332|1335|1334.6|1332|1331|9807
1587553500000|2020-04-22 11:05:00|1333.2|1331.8|1334.2|1333.6|1336|1335.4|1332.8|1331.8|16165
1587553800000|2020-04-22 11:10:00|1334|1333.2|1336.8|1336.2|1337.2|1336.6|1332|1331|30051
1587554100000|2020-04-22 11:15:00|1337|1336.4|1336.8|1336|1337.2|1336.6|1336|1335.4|5441
1587554400000|2020-04-22 11:20:00|1336.6|1335.8|1336.8|1336|1337.2|1336.6|1335.8|1335|15600
1587554700000|2020-04-22 11:25:00|1336.6|1336.2|1333.8|1333|1337.2|1336.6|1333.6|1333|22467
1587555000000|2020-04-22 11:30:00|1333.6|1332.4|1338.8|1337.8|1340|1339.2|1332.6|1332|26844
1587555300000|2020-04-22 11:35:00|1339.4|1338|1335.2|1334.4|1340|1339.4|1334.4|1333.8|14548
1587555600000|2020-04-22 11:40:00|1335.4|1334.6|1336.2|1335.8|1336.8|1336.2|1335.4|1334.4|10556
1587555900000|2020-04-22 11:45:00|1336.4|1335.6|1333.8|1333.2|1337|1336.4|1333.8|1333|10931
1587556200000|2020-04-22 11:50:00|1333.6|1333|1335.2|1334.4|1335.6|1335|1332.4|1331.6|11396
1587556500000|2020-04-22 11:55:00|1334.8|1334.2|1336.2|1335.6|1336.6|1336.2|1334.6|1334.2|21910
1587556800000|2020-04-22 12:00:00|1336|1335.4|1334|1333.2|1336.2|1335.4|1333.8|1333.2|9801
1587557100000|2020-04-22 12:05:00|1334.2|1333.4|1334.2|1333.8|1334.8|1334.6|1333.2|1332.8|7067
1587557400000|2020-04-22 12:10:00|1334.4|1334|1332|1331.4|1335.6|1334.8|1331.8|1330.8|17085
1587557700000|2020-04-22 12:15:00|1331.8|1331.2|1333.4|1332.8|1335|1334.4|1331.8|1330.8|13169
1587558000000|2020-04-22 12:20:00|1333.6|1333|1334.8|1334|1335|1334.2|1333.4|1332.8|4086
1587558300000|2020-04-22 12:25:00|1334.6|1334.2|1338.2|1337.8|1339|1338.4|1334.4|1333.8|25301
1587558600000|2020-04-22 12:30:00|1338.6|1338|1337.2|1336.8|1339|1338.6|1337.2|1336.8|24939
1587558900000|2020-04-22 12:35:00|1337.6|1337|1343.4|1342.6|1343.8|1343.4|1337.2|1336.2|62927
1587559200000|2020-04-22 12:40:00|1343.2|1342.8|1346.2|1345.8|1348.2|1347.8|1343|1342.4|26326
1587559500000|2020-04-22 12:45:00|1346|1345.6|1347.2|1346.4|1349|1348|1345.8|1345|30760
1587559800000|2020-04-22 12:50:00|1346.8|1346.2|1349|1348.2|1349|1348.2|1345.2|1344.2|12016
1587560100000|2020-04-22 12:55:00|1348.8|1348.4|1350|1349.6|1350|1349.6|1347|1346.2|41540
1587560400000|2020-04-22 13:00:00|1349.8|1349.4|1347.6|1346.6|1350.4|1350.2|1346.8|1346.4|27026
1587560700000|2020-04-22 13:05:00|1347.4|1346.4|1349.2|1348.4|1349.8|1349.4|1346.8|1346|20607
1587561000000|2020-04-22 13:10:00|1349|1348.6|1349.6|1349|1350.6|1349.8|1348.8|1348.2|10754
1587561300000|2020-04-22 13:15:00|1349.8|1349.2|1352.6|1352.2|1352.6|1352.2|1349.4|1348.6|26788
1587561600000|2020-04-22 13:20:00|1352.8|1352.4|1352|1351.2|1353|1352.8|1351.4|1350.8|8734
1587561900000|2020-04-22 13:25:00|1352.2|1351.4|1351|1350|1353.2|1352.8|1350.2|1349.6|21443
1587562200000|2020-04-22 13:30:00|1350.8|1350.2|1350.8|1349.8|1353.2|1353|1347|1346.4|64923
1587562500000|2020-04-22 13:35:00|1350.6|1349.6|1352|1351.6|1353.4|1353.2|1348.8|1348.2|41384
1587562800000|2020-04-22 13:40:00|1351.8|1351.4|1351|1350.2|1354|1353.8|1350.6|1350|27054
1587563100000|2020-04-22 13:45:00|1351.4|1350|1341.2|1340.2|1353|1352.2|1341.2|1340.2|52263
1587563400000|2020-04-22 13:50:00|1341.4|1340.4|1338.2|1337.4|1344.4|1343.6|1337.8|1337|41292
1587563700000|2020-04-22 13:55:00|1338.8|1337.6|1333.8|1333.6|1339.4|1338.6|1333|1332.2|83968
1587564000000|2020-04-22 14:00:00|1334|1333.2|1332.8|1331.4|1339.4|1339|1331.6|1330.8|57927
1587564300000|2020-04-22 14:05:00|1332.6|1331.6|1326.8|1326|1332.6|1332.2|1325.2|1325|67589
1587564600000|2020-04-22 14:10:00|1327|1326.4|1327.2|1326.6|1331.8|1331.4|1326.6|1325.6|57011
1587564900000|2020-04-22 14:15:00|1327|1326.4|1329.4|1328.6|1330|1329.6|1326.8|1325.8|40297
1587565200000|2020-04-22 14:20:00|1329.2|1328.4|1333.8|1332.8|1334|1333.8|1329.2|1328.2|73625
1587565500000|2020-04-22 14:25:00|1333.4|1333|1334.6|1333.6|1335.8|1335.4|1333|1332.8|27828
1587565800000|2020-04-22 14:30:00|1334.4|1333.8|1336.6|1336|1338.6|1338.2|1334.2|1333.4|47098
1587566100000|2020-04-22 14:35:00|1336.8|1336.2|1341|1340.2|1341.6|1340.8|1336.8|1336|46544
1587566400000|2020-04-22 14:40:00|1341.2|1340.4|1340.2|1339.8|1342.4|1341.8|1339.4|1338.6|51564
1587566700000|2020-04-22 14:45:00|1340.6|1340|1339|1338.4|1342|1341.6|1338.4|1338|43691
1587567000000|2020-04-22 14:50:00|1338.8|1338.2|1335.6|1335|1339.8|1339.2|1334.8|1334.4|32080
1587567300000|2020-04-22 14:55:00|1335.8|1335.2|1336|1335.4|1337|1336.4|1333.8|1333|37466
1587567600000|2020-04-22 15:00:00|1335.4|1335|1334.8|1334.4|1337.4|1337|1333.2|1332.4|55163
1587567900000|2020-04-22 15:05:00|1335|1334.6|1331.8|1331.4|1336.8|1336|1331.4|1330.8|52634
1587568200000|2020-04-22 15:10:00|1332|1331.6|1335.2|1334.6|1336.2|1335.4|1331|1330.2|21763
1587568500000|2020-04-22 15:15:00|1335.4|1334.8|1341.6|1341|1342|1341.8|1335.4|1334.8|62387
1587568800000|2020-04-22 15:20:00|1341.2|1340.6|1341.4|1340.8|1344.8|1344.6|1339.8|1339|126484
1587569100000|2020-04-22 15:25:00|1341.2|1340.6|1343.6|1342.4|1345.6|1345.2|1341|1340.6|94085
1587625200000|2020-04-23 07:00:00|1383|1378.4|1374.8|1372|1383.2|1383|1369.4|1364.8|51890
1587625500000|2020-04-23 07:05:00|1374.6|1372.2|1372.2|1371.2|1376.6|1375|1367|1365|47086
1587625800000|2020-04-23 07:10:00|1372.8|1371.4|1382|1380.6|1383.2|1382.2|1372.8|1370.2|98816
1587626100000|2020-04-23 07:15:00|1381.6|1379.8|1377|1376.2|1382.8|1381.2|1375.8|1374|75841
1587626400000|2020-04-23 07:20:00|1377.6|1376.4|1369.8|1367.2|1381|1379.6|1369|1367|78092
1587626700000|2020-04-23 07:25:00|1369|1367.4|1364.8|1363|1370.2|1368.6|1360.4|1358.4|26573
1587627000000|2020-04-23 07:30:00|1364.6|1363.2|1370.2|1369|1377|1375|1362.4|1361.2|57302
1587627300000|2020-04-23 07:35:00|1370|1370|1367.4|1366.6|1370|1370|1364|1363|30395
1587627600000|2020-04-23 07:40:00|1367.2|1365.8|1362.4|1360.8|1367.2|1365.8|1359.8|1357.8|17959
1587627900000|2020-04-23 07:45:00|1362.2|1360.2|1357.4|1356.8|1362.2|1360.4|1352.4|1352|42553
1587628200000|2020-04-23 07:50:00|1357.6|1355.4|1356.8|1355.8|1358.4|1356.6|1352.8|1352|14664
1587628500000|2020-04-23 07:55:00|1356.6|1355|1349.6|1348.2|1356.6|1355.4|1346.2|1345.4|67402
1587628800000|2020-04-23 08:00:00|1349.4|1348|1354.6|1353.4|1357.2|1355.6|1347.8|1346.2|23234
1587629100000|2020-04-23 08:05:00|1354.4|1353|1357|1355.4|1357.2|1355.4|1350.4|1348.8|15172
1587629400000|2020-04-23 08:10:00|1356.8|1355|1359.6|1358|1362|1361.2|1356|1354.8|17627
1587629700000|2020-04-23 08:15:00|1359.4|1357.8|1362.6|1361.6|1364.4|1362.6|1359|1357.2|14435
1587630000000|2020-04-23 08:20:00|1362.8|1361.8|1367.4|1367|1368.2|1367.8|1362.6|1361.8|50250
1587630300000|2020-04-23 08:25:00|1367.8|1366.8|1373.4|1373|1374|1373.8|1366.6|1365.8|27250
1587630600000|2020-04-23 08:30:00|1373|1372.8|1364.4|1363.4|1377|1376.2|1364.4|1363.4|67813
1587630900000|2020-04-23 08:35:00|1364.2|1363.2|1370.8|1370|1371.6|1371|1363|1362.2|40789
1587631200000|2020-04-23 08:40:00|1371.2|1370.2|1373.4|1372.4|1376.6|1375.4|1370.2|1369.6|64203
1587631500000|2020-04-23 08:45:00|1373.8|1372.6|1370.2|1369.6|1376|1375|1370.2|1369.2|34468
1587631800000|2020-04-23 08:50:00|1370|1370|1374|1373.6|1375.2|1375|1369.8|1369|82563
1587632100000|2020-04-23 08:55:00|1373.6|1373.2|1367.8|1366.8|1374.6|1374|1366.2|1365|47780
1587632400000|2020-04-23 09:00:00|1367.4|1366.6|1374.8|1374.4|1375|1374.6|1363.4|1362.2|39174
1587632700000|2020-04-23 09:05:00|1374.6|1373.8|1371.8|1371.4|1374.8|1374.4|1368.2|1367.6|80418
1587633000000|2020-04-23 09:10:00|1371.6|1371|1370.6|1370.2|1372.6|1372.2|1369|1368.6|31044
1587633300000|2020-04-23 09:15:00|1370.4|1370.4|1373.6|1373|1373.6|1373.2|1370|1369.2|51064
1587633600000|2020-04-23 09:20:00|1373.8|1373.2|1372.8|1372|1375|1374.8|1371.6|1371|58403
1587633900000|2020-04-23 09:25:00|1373|1372.2|1378.4|1378|1379.2|1378.4|1373|1372.2|58928
1587634200000|2020-04-23 09:30:00|1378.8|1378.2|1380.6|1380.2|1381.4|1380.8|1377.4|1376.8|47993
1587634500000|2020-04-23 09:35:00|1380.4|1380|1382|1381.6|1383|1382.6|1379.8|1379.6|41884
1587634800000|2020-04-23 09:40:00|1381.8|1381.8|1383.4|1382.6|1384.6|1384.2|1381.4|1380.8|30966
1587635100000|2020-04-23 09:45:00|1383.2|1382|1382.4|1381.8|1383.6|1383|1380.4|1380|22460
1587635400000|2020-04-23 09:50:00|1382.6|1382|1385.8|1384.8|1385.8|1385.2|1382.6|1382|47112
1587635700000|2020-04-23 09:55:00|1386|1385|1388.2|1387.8|1389.8|1389.4|1385.4|1385|63848
1587636000000|2020-04-23 10:00:00|1388|1388|1388|1387|1388.6|1388.4|1383.8|1383|44154
1587636300000|2020-04-23 10:05:00|1388.4|1387.2|1385|1384.6|1391.8|1391.2|1385|1384.4|82487
1587636600000|2020-04-23 10:10:00|1384.8|1384.4|1378.4|1378|1385|1384.4|1378.4|1377.8|35155
1587636900000|2020-04-23 10:15:00|1378.2|1377.8|1383.6|1383.2|1384.4|1383.4|1378|1377.2|16345
1587637200000|2020-04-23 10:20:00|1383.4|1382.6|1385|1384.6|1385.2|1384.8|1383.4|1382.6|9002
1587637500000|2020-04-23 10:25:00|1385.2|1384.8|1389|1388.8|1389.6|1388.8|1385.2|1384.6|11460
1587637800000|2020-04-23 10:30:00|1388.8|1388.6|1382.2|1381.4|1389|1388.6|1380.6|1380|30397
1587638100000|2020-04-23 10:35:00|1382.4|1381.2|1385.8|1385|1386|1385|1380|1379.4|34386
1587638400000|2020-04-23 10:40:00|1385.2|1384.6|1384.2|1383.6|1386|1385.4|1383.8|1383.4|15858
1587638700000|2020-04-23 10:45:00|1384.4|1383.8|1385.4|1385|1385.6|1385.2|1383.8|1383|6389
1587639000000|2020-04-23 10:50:00|1385.8|1385.2|1385.4|1385|1386.2|1385.8|1384|1383.6|16189
1587639300000|2020-04-23 10:55:00|1385.6|1385.2|1382|1381.4|1386|1385.8|1381|1380.6|14839
1587639600000|2020-04-23 11:00:00|1382.2|1381.6|1384.6|1384.2|1387|1386.6|1382|1381.4|27082
1587639900000|2020-04-23 11:05:00|1384.8|1384.4|1389.4|1388.6|1389.8|1389.2|1384.8|1384.2|21943
1587640200000|2020-04-23 11:10:00|1389.8|1388.8|1387.6|1387|1391|1390.8|1387.6|1386.6|33195
1587640500000|2020-04-23 11:15:00|1387.8|1387.6|1391|1390.4|1391|1390.4|1387|1386.6|14611
1587640800000|2020-04-23 11:20:00|1390.8|1390.2|1393.8|1393.4|1394|1393.6|1390.8|1390.2|38489
1587641100000|2020-04-23 11:25:00|1393.6|1393.6|1394.8|1394.2|1395|1394.6|1393.4|1392.8|36892
1587641400000|2020-04-23 11:30:00|1395|1394.4|1395.4|1394.8|1399|1398.4|1395|1394.4|87236
1587641700000|2020-04-23 11:35:00|1395.6|1394.6|1399.8|1399.4|1399.8|1399.4|1395.4|1394.6|64321
1587642000000|2020-04-23 11:40:00|1400|1399.6|1397.2|1396.6|1401|1400.6|1396.4|1395.6|85116
1587642300000|2020-04-23 11:45:00|1397|1396.2|1392.4|1392|1398.6|1398.2|1392.4|1392|16962
1587642600000|2020-04-23 11:50:00|1392.2|1391.4|1389|1388.4|1392.6|1392.4|1387|1386.2|38129
1587642900000|2020-04-23 11:55:00|1388.8|1388.6|1389|1388.2|1390.2|1389.4|1387.2|1386.4|11731
1587643200000|2020-04-23 12:00:00|1389.2|1388.4|1384.8|1384.2|1389.4|1388.6|1384.8|1384|11693
1587643500000|2020-04-23 12:05:00|1385|1384.4|1387.8|1386.8|1388.2|1386.8|1381.8|1381|21552
1587643800000|2020-04-23 12:10:00|1387.6|1386.4|1385.6|1384.8|1388|1387|1385.4|1384.8|9670
1587644100000|2020-04-23 12:15:00|1385.8|1385|1384.8|1383.4|1389.2|1388.2|1384.8|1383.4|28502
1587644400000|2020-04-23 12:20:00|1385|1383.6|1386.2|1385.4|1387.6|1386.6|1384.8|1383.4|2115
1587644700000|2020-04-23 12:25:00|1386.4|1385.6|1380|1379|1388|1387.2|1379.2|1378.2|207030
1587645000000|2020-04-23 12:30:00|1379.8|1379.2|1388|1387.6|1388|1387.8|1379.4|1379|99175
1587645300000|2020-04-23 12:35:00|1388.2|1387.8|1387.8|1387.4|1390|1389.4|1387.6|1387|85346
1587645600000|2020-04-23 12:40:00|1387.6|1387|1384.2|1383.6|1387.6|1387|1383.6|1383|39641
1587645900000|2020-04-23 12:45:00|1384.4|1383.8|1389.4|1388.8|1390.4|1389.6|1384.4|1383.8|34688
1587646200000|2020-04-23 12:50:00|1389.2|1388.6|1397.2|1396.4|1398|1397.6|1388.8|1388.6|38030
1587646500000|2020-04-23 12:55:00|1397|1396|1396.8|1396|1400|1399.4|1396|1395|20339
1587646800000|2020-04-23 13:00:00|1396.6|1396.2|1396.2|1395.2|1399.4|1398.8|1394.4|1393.2|31165
1587647100000|2020-04-23 13:05:00|1396|1395|1395.6|1395.2|1398|1397|1395|1394.8|10373
1587647400000|2020-04-23 13:10:00|1395.4|1395|1394.8|1394|1398|1397.8|1393.6|1393|56834
1587647700000|2020-04-23 13:15:00|1394.6|1394.2|1391|1390.2|1394.8|1394.4|1390.8|1390|15241
1587648000000|2020-04-23 13:20:00|1390.8|1390|1391.6|1390.8|1392.8|1392|1388.8|1388.4|26418
1587648300000|2020-04-23 13:25:00|1391.4|1390.6|1391|1390.4|1392.8|1392.4|1389.4|1389|15072
1587648600000|2020-04-23 13:30:00|1390.8|1389.8|1398|1397.2|1399.6|1398.8|1389.8|1389.2|55715
1587648900000|2020-04-23 13:35:00|1398.2|1397.4|1398.6|1397.8|1399|1398.6|1396.4|1395.8|47956
1587649200000|2020-04-23 13:40:00|1398.4|1397.6|1395.8|1395.4|1400.2|1400|1395.6|1395.4|96072
1587649500000|2020-04-23 13:45:00|1396|1395.6|1388.4|1387.6|1396|1395.6|1388|1387.6|67601
1587649800000|2020-04-23 13:50:00|1388.6|1387.8|1391|1390.2|1391.6|1391|1388|1387.4|51000
1587650100000|2020-04-23 13:55:00|1390.8|1390.4|1391.8|1391|1392.4|1391.8|1388|1387.2|41394
1587650400000|2020-04-23 14:00:00|1391.4|1390.6|1391.4|1390.6|1392.4|1391.8|1387.6|1387|33687
1587650700000|2020-04-23 14:05:00|1391.6|1390.8|1401.6|1401|1401.6|1401|1391.2|1390.6|47072
1587651000000|2020-04-23 14:10:00|1402|1401.2|1409.8|1409.2|1410.4|1410|1401.4|1400.4|91038
1587651300000|2020-04-23 14:15:00|1410|1409|1418.8|1418|1419.8|1419|1407.8|1407|60920
1587651600000|2020-04-23 14:20:00|1419|1418.2|1425.6|1424.8|1426|1425.4|1418|1417.8|140255
1587651900000|2020-04-23 14:25:00|1425.8|1425|1426.8|1426.4|1431|1430.6|1425.2|1424.4|131334
1587652200000|2020-04-23 14:30:00|1427.4|1426.6|1432.8|1431.6|1433|1431.8|1426.2|1425.6|87741
1587652500000|2020-04-23 14:35:00|1432.6|1431.8|1430.8|1430.2|1433|1432.2|1429.4|1428.4|73349
1587652800000|2020-04-23 14:40:00|1431|1430|1437.8|1436.8|1438|1437.8|1430|1429.4|201721
1587653100000|2020-04-23 14:45:00|1437.4|1436.6|1428.2|1427.2|1437.4|1436.6|1427.2|1426.2|45013
1587653400000|2020-04-23 14:50:00|1428.8|1427.4|1418.6|1417.8|1429.4|1428.4|1415.6|1415|66208
1587653700000|2020-04-23 14:55:00|1418.4|1417.6|1419.4|1418.6|1421|1420|1417.4|1416|29619
1587654000000|2020-04-23 15:00:00|1420|1418.8|1414.2|1413.2|1421|1420|1412|1411|44723
1587654300000|2020-04-23 15:05:00|1414|1413|1410.6|1409.6|1414|1413.4|1410|1409.4|22839
1587654600000|2020-04-23 15:10:00|1410.4|1409.4|1407|1406.8|1411.6|1410.6|1404.8|1403.6|45802
1587654900000|2020-04-23 15:15:00|1407.2|1407|1414|1412.8|1415.6|1414.8|1407|1406.6|72607
1587655200000|2020-04-23 15:20:00|1413.8|1412.2|1413.8|1413.2|1418.8|1417.2|1413|1412|73850
1587655500000|2020-04-23 15:25:00|1414|1413.6|1421.2|1418.8|1424|1423.2|1413.8|1413.2|119836
1587711600000|2020-04-24 07:00:00|1388.2|1382|1379.8|1376.6|1388.2|1382.4|1373.8|1371|171736
1587711900000|2020-04-24 07:05:00|1380|1376.8|1374.4|1371.8|1389|1387.2|1372.6|1371.2|50250
1587712200000|2020-04-24 07:10:00|1374.2|1373|1374.6|1372.6|1382|1380.4|1371.8|1371|45787
1587712500000|2020-04-24 07:15:00|1374.4|1372.4|1377.2|1376|1383.6|1382.6|1372.4|1371.4|96915
1587712800000|2020-04-24 07:20:00|1377|1375.4|1377.8|1376.8|1382.8|1380|1374.6|1373|38829
1587713100000|2020-04-24 07:25:00|1377.6|1376.4|1376.8|1376|1378.4|1376.8|1371.2|1370.2|41211
1587713400000|2020-04-24 07:30:00|1376.6|1376.2|1370|1368.8|1377.2|1376.2|1369|1368|49861
1587713700000|2020-04-24 07:35:00|1369.8|1368.6|1370.2|1369.2|1372|1370.8|1367|1366.2|41899
1587714000000|2020-04-24 07:40:00|1370|1369|1380.8|1379.8|1381|1379.8|1368|1367|36516
1587714300000|2020-04-24 07:45:00|1380.6|1380|1375.6|1374.8|1381|1380.2|1374.6|1374|15499
1587714600000|2020-04-24 07:50:00|1375.4|1374.6|1373|1372|1377|1375.8|1369.2|1368.2|34475
1587714900000|2020-04-24 07:55:00|1373.2|1372.2|1373.2|1372.2|1376|1375.8|1372.4|1371.4|37285
1587715200000|2020-04-24 08:00:00|1373|1372|1365.6|1365.2|1373.8|1372.6|1365.2|1365|36224
1587715500000|2020-04-24 08:05:00|1365.4|1364.4|1366.8|1365.6|1367.8|1366.4|1363.4|1363|19185
1587715800000|2020-04-24 08:10:00|1367.2|1365.8|1363.8|1362.4|1368.6|1367.4|1362|1361|17445
1587716100000|2020-04-24 08:15:00|1363.6|1362.6|1358.8|1358.2|1364.2|1363.2|1357.8|1357|92037
1587716400000|2020-04-24 08:20:00|1358.6|1357.6|1356.4|1355.4|1360|1358.8|1355.8|1355|22972
1587716700000|2020-04-24 08:25:00|1357|1355.6|1363|1362.4|1365.8|1365|1356.8|1355.6|16291
1587717000000|2020-04-24 08:30:00|1362.8|1361.8|1362.8|1362|1366.2|1365.6|1362.6|1361.8|27576
1587717300000|2020-04-24 08:35:00|1362.6|1361.4|1364.2|1362.8|1364.6|1364.4|1359.8|1359|60177
1587717600000|2020-04-24 08:40:00|1364.6|1363|1365.2|1364|1367.8|1366.4|1362.4|1361.6|30039
1587717900000|2020-04-24 08:45:00|1365|1364.2|1369.2|1368.2|1369.6|1368.4|1364.2|1363.4|24418
1587718200000|2020-04-24 08:50:00|1369.4|1368|1369|1368.4|1369.8|1369.2|1367.2|1366|10392
1587718500000|2020-04-24 08:55:00|1369.2|1368.6|1370.8|1370|1372.4|1371.4|1368.8|1367.8|44078
1587718800000|2020-04-24 09:00:00|1371.2|1370.2|1380.6|1379.8|1381|1379.8|1371.2|1370.2|25924
1587719100000|2020-04-24 09:05:00|1380.4|1380|1389.6|1388.4|1389.6|1388.6|1378.2|1378|46753
1587719400000|2020-04-24 09:10:00|1389.8|1389.2|1386.2|1385.2|1392|1390.8|1386.2|1384.8|43311
1587719700000|2020-04-24 09:15:00|1386.4|1385.4|1388.8|1388.6|1391.4|1390.2|1386|1385|30454
1587720000000|2020-04-24 09:20:00|1388.6|1387.8|1385.2|1384.4|1390.4|1389.8|1384.4|1383.4|29549
1587720300000|2020-04-24 09:25:00|1385.4|1384.6|1388|1387|1393.6|1392.4|1385.4|1384.4|31848
1587720600000|2020-04-24 09:30:00|1387.8|1387.2|1382.4|1381.4|1387.8|1387.2|1382.4|1381.4|17819
1587720900000|2020-04-24 09:35:00|1382.8|1381.6|1380|1379.4|1384.4|1383|1380|1379.4|16491
1587721200000|2020-04-24 09:40:00|1379.8|1379.2|1379.6|1378.8|1381.2|1380.2|1378.2|1377.2|8240
1587721500000|2020-04-24 09:45:00|1379.4|1379|1383.4|1383|1383.6|1383.4|1378.8|1377.8|23610
1587721800000|2020-04-24 09:50:00|1383.6|1383.2|1385.6|1384.8|1389.8|1389.2|1383.4|1383|67556
1587722100000|2020-04-24 09:55:00|1385.4|1385|1386.4|1385.6|1391.6|1390.8|1385.2|1384.8|35440
1587722400000|2020-04-24 10:00:00|1386.2|1385.4|1380.4|1379.6|1387.8|1386.8|1380.4|1379|17458
1587722700000|2020-04-24 10:05:00|1380.2|1379.4|1381.8|1381.4|1382.6|1381.8|1379|1378.4|24754
1587723000000|2020-04-24 10:10:00|1381.6|1381.6|1384|1383.4|1384.4|1383.4|1380.4|1379.4|6533
1587723300000|2020-04-24 10:15:00|1384.2|1383.6|1391.4|1390.8|1393|1392.2|1384.2|1383.4|19715
1587723600000|2020-04-24 10:20:00|1391.2|1390.6|1384.4|1383.4|1391.2|1390.6|1383|1382|13427
1587723900000|2020-04-24 10:25:00|1384.2|1383.2|1381.4|1380.6|1385|1383.8|1381|1380.2|7998
1587724200000|2020-04-24 10:30:00|1381.2|1380.4|1380.8|1380|1384.6|1383.8|1380.6|1380|6871
1587724500000|2020-04-24 10:35:00|1381|1380.2|1385.2|1384.6|1385.8|1384.8|1379.4|1378.6|13029
1587724800000|2020-04-24 10:40:00|1385.8|1384.8|1384.2|1383.4|1386.6|1385.6|1383.8|1382.8|3354
1587725100000|2020-04-24 10:45:00|1384.6|1383.6|1386|1385.6|1387.6|1386.4|1384.2|1383.6|9697
1587725400000|2020-04-24 10:50:00|1385.8|1385.2|1386.8|1386.2|1388|1387.6|1384.2|1383.4|7033
1587725700000|2020-04-24 10:55:00|1387.2|1386.4|1395.4|1395|1396|1395|1387.2|1386.2|29974
1587726000000|2020-04-24 11:00:00|1396.2|1395.2|1393.4|1392.6|1397|1396.2|1391.2|1390.2|35388
1587726300000|2020-04-24 11:05:00|1393.6|1392.8|1393.6|1393|1397|1396|1393.4|1392.4|11383
1587726600000|2020-04-24 11:10:00|1394|1393.2|1393.8|1393|1394.8|1394|1392.6|1391.6|6236
1587726900000|2020-04-24 11:15:00|1393.6|1393.2|1392.6|1392|1394.8|1394.2|1392.2|1392|5358
1587727200000|2020-04-24 11:20:00|1392.8|1392.2|1391|1390.2|1393.2|1392.6|1391|1390|6598
1587727500000|2020-04-24 11:25:00|1390.8|1390|1393|1392.4|1393|1392.4|1390|1389.6|13874
1587727800000|2020-04-24 11:30:00|1392.8|1392.2|1386.8|1386|1392.8|1392.2|1386.8|1385.8|19180
1587728100000|2020-04-24 11:35:00|1387|1386.2|1387.8|1387.2|1388.6|1387.8|1386|1385|4547
1587728400000|2020-04-24 11:40:00|1387.6|1387.4|1383.2|1382.4|1388.6|1388|1383|1382|21373
1587728700000|2020-04-24 11:45:00|1383.4|1382.6|1380|1379.2|1383.4|1382.6|1379.6|1378.8|9224
1587729000000|2020-04-24 11:50:00|1379.8|1379.4|1380.2|1379.8|1380.2|1379.8|1378.6|1378|6914
1587729300000|2020-04-24 11:55:00|1380|1379.6|1380.4|1379.8|1381.4|1380.6|1379|1378.2|8387
1587729600000|2020-04-24 12:00:00|1380.8|1380|1380.2|1379.2|1383.2|1382.6|1379.4|1379|15121
1587729900000|2020-04-24 12:05:00|1380.4|1379.4|1381.4|1380.8|1381.6|1381|1378.4|1378|12937
1587730200000|2020-04-24 12:10:00|1381.2|1380.6|1378.6|1378|1381.4|1380.6|1378.4|1378|4842
1587730500000|2020-04-24 12:15:00|1378.8|1378.2|1379.2|1378.4|1380.2|1379.8|1378.4|1378|22095
1587730800000|2020-04-24 12:20:00|1379.4|1378.6|1383.8|1383.2|1384|1383.4|1379.2|1378.4|21993
1587731100000|2020-04-24 12:25:00|1383.6|1383|1384|1382.8|1386.2|1385.6|1382.4|1381.6|34989
1587731400000|2020-04-24 12:30:00|1383.8|1383.2|1385.6|1385|1385.8|1385.2|1382.4|1381.6|18383
1587731700000|2020-04-24 12:35:00|1385.4|1384.8|1391.4|1390.6|1391.6|1390.6|1384.8|1383.8|12666
1587732000000|2020-04-24 12:40:00|1391.8|1390.8|1395.2|1394|1395.4|1394.4|1390.4|1389.4|26136
1587732300000|2020-04-24 12:45:00|1395|1393.6|1398.6|1398.2|1399|1398.2|1393.6|1393|40587
1587732600000|2020-04-24 12:50:00|1399|1398.4|1394.4|1393.8|1399|1398.4|1394.2|1393.2|22618
1587732900000|2020-04-24 12:55:00|1394.6|1394|1391.2|1390.2|1396.8|1395.8|1391|1390|12819
1587733200000|2020-04-24 13:00:00|1391.6|1390.4|1391.6|1390.8|1395|1394|1391|1390|22483
1587733500000|2020-04-24 13:05:00|1391.8|1391|1384.6|1384.2|1392.6|1391.6|1384.6|1384|36861
1587733800000|2020-04-24 13:10:00|1384.8|1384.4|1383.2|1382.6|1386.4|1386|1383.2|1382.6|15718
1587734100000|2020-04-24 13:15:00|1383|1382.8|1381.2|1380.4|1384.4|1383.6|1380.8|1380|17500
1587734400000|2020-04-24 13:20:00|1381.4|1380.6|1380.4|1379.6|1383.4|1382.4|1380|1379.4|28655
1587734700000|2020-04-24 13:25:00|1380.2|1379.8|1381.6|1380.8|1382|1381.2|1377.6|1377.4|28166
1587735000000|2020-04-24 13:30:00|1381.8|1381|1380|1379.4|1383.6|1382.8|1378|1377|31060
1587735300000|2020-04-24 13:35:00|1379.8|1379.2|1379.8|1378.8|1382|1381.2|1378.6|1378|23675
1587735600000|2020-04-24 13:40:00|1379.6|1378.6|1373.2|1372.2|1379.6|1378.6|1372.2|1371.8|31207
1587735900000|2020-04-24 13:45:00|1373|1372|1365.8|1365.2|1374.2|1373.2|1365.6|1365|41914
1587736200000|2020-04-24 13:50:00|1366|1365.4|1368.6|1367.8|1369.4|1368.6|1364.8|1364.6|45116
1587736500000|2020-04-24 13:55:00|1368.8|1367.6|1369.8|1368.6|1370.2|1369.2|1365.4|1365|39534
1587736800000|2020-04-24 14:00:00|1369.6|1369|1369.6|1368.6|1374|1373|1368.4|1367.6|36508
1587737100000|2020-04-24 14:05:00|1370|1368.8|1368|1367|1374|1372.8|1367.6|1366.6|30126
1587737400000|2020-04-24 14:10:00|1367.8|1367.2|1363.8|1363|1368.8|1367.8|1363.8|1363|53552
1587737700000|2020-04-24 14:15:00|1363.4|1362.8|1360.4|1360|1364|1363.4|1357.4|1357|105100
1587738000000|2020-04-24 14:20:00|1359.8|1359.8|1359.2|1358.6|1363.4|1362.4|1357.4|1357|48088
1587738300000|2020-04-24 14:25:00|1359|1358.4|1356.2|1356|1360.2|1359.8|1355.6|1355.2|46347
1587738600000|2020-04-24 14:30:00|1356|1355.8|1361|1360.2|1361.4|1361|1354.2|1353.8|77851
1587738900000|2020-04-24 14:35:00|1360.8|1360|1366|1365|1366.4|1365.6|1360.2|1360|64254
1587739200000|2020-04-24 14:40:00|1366.2|1365.2|1368|1367.2|1368.4|1367.6|1364|1363.6|36115
1587739500000|2020-04-24 14:45:00|1367.8|1367.4|1362.4|1362|1369|1367.8|1362.2|1362|48193
1587739800000|2020-04-24 14:50:00|1362.6|1362.2|1365.2|1364.4|1368.2|1367.2|1362.6|1362|33107
1587740100000|2020-04-24 14:55:00|1365.4|1364.6|1362.8|1362.2|1366.8|1366.2|1362.4|1362|38887
1587740400000|2020-04-24 15:00:00|1362.6|1362|1361.4|1360.8|1364.2|1363.2|1360.4|1360.2|37836
1587740700000|2020-04-24 15:05:00|1361.2|1360.6|1359.4|1359|1362.6|1362.2|1359.4|1359|95827
1587741000000|2020-04-24 15:10:00|1359.2|1358.8|1358.2|1357.4|1359.2|1358.8|1355.8|1355.2|43698
1587741300000|2020-04-24 15:15:00|1358|1357.2|1360.8|1360|1362.4|1361.6|1356|1355.6|58886
1587741600000|2020-04-24 15:20:00|1361|1360.2|1362.2|1361.6|1363|1362.4|1357|1356.8|92039
1587741900000|2020-04-24 15:25:00|1362|1361.4|1357.6|1356.8|1362|1361.6|1357.6|1356.8|73303
1587970800000|2020-04-27 07:00:00|4100|1341.6|1396.4|1393.2|4100|1410.8|1390|1341.6|185490
1587971100000|2020-04-27 07:05:00|1396|1393|1405|1402.2|1408|1405.6|1395.6|1393|61436
1587971400000|2020-04-27 07:10:00|1404.8|1402.4|1407|1405|1412|1410|1403.8|1402.4|122077
1587971700000|2020-04-27 07:15:00|1409|1406|1403.2|1400.6|1410|1408.2|1401.2|1398|43087
1587972000000|2020-04-27 07:20:00|1403.4|1402.2|1407.6|1405|1408|1406.4|1401|1398.2|29039
1587972300000|2020-04-27 07:25:00|1407.8|1405.2|1398.2|1396|1409|1408.2|1395|1394.8|51708
1587972600000|2020-04-27 07:30:00|1399|1397|1406.8|1404.8|1408|1405.8|1398|1396.4|24270
1587972900000|2020-04-27 07:35:00|1407.4|1405.4|1408.8|1407.4|1409.8|1408.6|1405.2|1403.4|35288
1587973200000|2020-04-27 07:40:00|1408.6|1406.8|1414.2|1413.2|1415|1413.8|1408.6|1406.4|89442
1587973500000|2020-04-27 07:45:00|1414.4|1413.4|1416.8|1415.4|1417.8|1417.4|1413.4|1412.4|56218
1587973800000|2020-04-27 07:50:00|1417|1416|1412.4|1411.2|1417|1416.2|1412|1410.6|42184
1587974100000|2020-04-27 07:55:00|1412.6|1411.4|1417.4|1416.8|1417.6|1416.8|1411|1409.8|58162
1587974400000|2020-04-27 08:00:00|1416.8|1416.4|1411.8|1410.8|1417.2|1416.4|1407.4|1406.4|29305
1587974700000|2020-04-27 08:05:00|1411.6|1411.2|1401.4|1401|1413.8|1412.8|1401.2|1401|38252
1587975000000|2020-04-27 08:10:00|1401.6|1401.2|1409.4|1407.8|1413.4|1412.2|1401.6|1401|47515
1587975300000|2020-04-27 08:15:00|1409|1407.6|1409.2|1407.6|1410|1409.2|1404.2|1402.4|9094
1587975600000|2020-04-27 08:20:00|1409|1407.4|1414.8|1413.6|1415|1414.2|1406.2|1405|50454
1587975900000|2020-04-27 08:25:00|1414.2|1413.4|1409.4|1408.2|1415|1414.2|1408.4|1407|26053
1587976200000|2020-04-27 08:30:00|1409|1408|1404.6|1403.2|1409|1408.2|1404|1402.6|13617
1587976500000|2020-04-27 08:35:00|1404.4|1403.4|1406.6|1405.2|1407.8|1406.8|1401.2|1400|16205
1587976800000|2020-04-27 08:40:00|1406.8|1405.4|1405.2|1404.4|1409|1408.2|1405.2|1404.2|17682
1587977100000|2020-04-27 08:45:00|1405|1403.8|1409|1408.2|1409|1408.6|1404.6|1403.6|14867
1587977400000|2020-04-27 08:50:00|1408.8|1408.6|1409.2|1408.6|1410|1409.2|1406.8|1406|12442
1587977700000|2020-04-27 08:55:00|1409.4|1409|1412|1411|1413.6|1413|1409|1408.6|30734
1587978000000|2020-04-27 09:00:00|1412.6|1410.8|1407.2|1406.4|1412.8|1411.8|1403.2|1402.2|16685
1587978300000|2020-04-27 09:05:00|1407|1406|1408.2|1407.4|1409.8|1408.8|1406.6|1405.6|32106
1587978600000|2020-04-27 09:10:00|1408|1407.2|1402|1401.4|1409|1408.2|1402|1401.4|22178
1587978900000|2020-04-27 09:15:00|1401.6|1401.2|1406.6|1405.8|1407|1405.8|1400.8|1400|27308
1587979200000|2020-04-27 09:20:00|1406.8|1406|1406|1405.2|1407.8|1406.8|1403.8|1403|15848
1587979500000|2020-04-27 09:25:00|1406.4|1405.6|1409.2|1408.8|1410|1409.2|1404.8|1403.8|13883
1587979800000|2020-04-27 09:30:00|1409.6|1409|1407.2|1406.2|1410|1409.4|1406.8|1406|13645
1587980100000|2020-04-27 09:35:00|1406.8|1406.4|1404.2|1403|1409.8|1409|1403.8|1402.8|39922
1587980400000|2020-04-27 09:40:00|1404|1402.8|1404.4|1403.8|1406.2|1405.4|1403|1402.4|11493
1587980700000|2020-04-27 09:45:00|1404.8|1404.2|1404.2|1403.4|1405.6|1404.8|1403|1402|12515
1587981000000|2020-04-27 09:50:00|1404.6|1403.6|1404|1403.2|1406|1405.2|1403.4|1402.8|14765
1587981300000|2020-04-27 09:55:00|1403.8|1402.8|1405.8|1404.8|1405.8|1405|1403.4|1402.8|15292
1587981600000|2020-04-27 10:00:00|1405.6|1404.6|1402.4|1401.6|1405.8|1405|1401.8|1401|15561
1587981900000|2020-04-27 10:05:00|1402.6|1402|1400.8|1400|1402.8|1402.2|1399.4|1398.6|20836
1587982200000|2020-04-27 10:10:00|1401|1400.2|1403.8|1403.4|1405|1404.2|1400|1399.6|10963
1587982500000|2020-04-27 10:15:00|1404|1403.8|1407|1406.2|1407.2|1406.2|1403.8|1402.8|13292
1587982800000|2020-04-27 10:20:00|1406.8|1406.4|1406.6|1406|1407|1406.4|1403.8|1403|77271
1587983100000|2020-04-27 10:25:00|1406.4|1405.8|1407.4|1406.4|1409|1408.2|1406.4|1405.6|16846
1587983400000|2020-04-27 10:30:00|1407.2|1406.2|1404|1403.6|1407.2|1406.2|1402.8|1401.8|13804
1587983700000|2020-04-27 10:35:00|1403.8|1403.4|1405.8|1405.2|1406|1405.2|1402.8|1402|11582
1587984000000|2020-04-27 10:40:00|1405.4|1405|1402|1401|1405.8|1405|1401.4|1401|13715
1587984300000|2020-04-27 10:45:00|1402.2|1401.2|1403|1402|1404.2|1403.4|1402|1401.2|2977
1587984600000|2020-04-27 10:50:00|1402.8|1401.8|1403.6|1402.8|1404.2|1403.4|1402|1401.2|5779
1587984900000|2020-04-27 10:55:00|1403.8|1402.6|1401.8|1401|1404.8|1404.2|1401.2|1400.6|17414
1587985200000|2020-04-27 11:00:00|1401.6|1400.8|1401.6|1400.8|1402.6|1401.8|1401.2|1400.4|3570
1587985500000|2020-04-27 11:05:00|1401.2|1400.6|1395.6|1395.2|1401.6|1400.6|1395.4|1395.2|54258
1587985800000|2020-04-27 11:10:00|1395.4|1395|1399.2|1398.2|1399.8|1399|1395.2|1394.8|9274
1587986100000|2020-04-27 11:15:00|1399.4|1398.4|1395.6|1395.4|1400.4|1399.4|1395.6|1395.4|5145
1587986400000|2020-04-27 11:20:00|1395.8|1395.6|1399.8|1399.6|1401|1400|1395.8|1395.6|11871
1587986700000|2020-04-27 11:25:00|1400.4|1399.8|1400.2|1399.4|1400.8|1400.6|1398|1397.6|5211
1587987000000|2020-04-27 11:30:00|1400.4|1399.6|1397.8|1397.2|1401.2|1400.4|1397.8|1397.2|3146
1587987300000|2020-04-27 11:35:00|1398.2|1397.4|1397.6|1397.2|1399.4|1398.6|1397.4|1397|7424
1587987600000|2020-04-27 11:40:00|1397.4|1397|1400|1399.2|1400|1399.2|1396.2|1396|10485
1587987900000|2020-04-27 11:45:00|1399.8|1399.4|1401.2|1400.6|1401.4|1401.2|1399|1398.4|6833
1587988200000|2020-04-27 11:50:00|1401|1400.4|1401.2|1400.8|1401.8|1401.2|1400|1399.2|7302
1587988500000|2020-04-27 11:55:00|1401.4|1401|1402.6|1402|1404.6|1403.6|1401.2|1400.8|31122
1587988800000|2020-04-27 12:00:00|1402.4|1401.4|1403.4|1402.8|1405|1404.4|1402|1401|16518
1587989100000|2020-04-27 12:05:00|1403.6|1403|1402.6|1402.4|1404.6|1403.6|1401.2|1400.8|15969
1587989400000|2020-04-27 12:10:00|1402.8|1402.2|1400.4|1399.6|1402.8|1402.4|1398.8|1398.4|26565
1587989700000|2020-04-27 12:15:00|1400.2|1399.4|1402|1401.4|1402.4|1401.8|1399.2|1398.4|7691
1587990000000|2020-04-27 12:20:00|1401.8|1401.6|1399.6|1399.2|1402.8|1402.6|1399|1398.4|22166
1587990300000|2020-04-27 12:25:00|1399.4|1398.8|1393|1392.6|1400.4|1399.8|1393|1392.6|28644
1587990600000|2020-04-27 12:30:00|1393.2|1392.2|1393.4|1392.4|1397.2|1396.6|1392.6|1392|31895
1587990900000|2020-04-27 12:35:00|1393.2|1392.6|1387.2|1386.2|1393.4|1393|1386|1385.2|47103
1587991200000|2020-04-27 12:40:00|1387.6|1386.8|1389.6|1388.4|1390.8|1389.4|1387.6|1386.8|13776
1587991500000|2020-04-27 12:45:00|1389.4|1388.2|1386.6|1385.6|1389.8|1389.2|1386.2|1385.6|23085
1587991800000|2020-04-27 12:50:00|1386.4|1384.6|1384.6|1383.4|1386.4|1385.6|1383|1382.2|39513
1587992100000|2020-04-27 12:55:00|1385|1383.6|1383.2|1382|1386|1385|1381.8|1381|16947
1587992400000|2020-04-27 13:00:00|1383.4|1382.2|1390|1388.8|1391|1389.2|1383|1382|13895
1587992700000|2020-04-27 13:05:00|1390.4|1389.2|1387.8|1387|1390.8|1390.2|1387.4|1386.8|6270
1587993000000|2020-04-27 13:10:00|1387.6|1387.2|1388.4|1387|1389.4|1388.6|1387|1386.8|5011
1587993300000|2020-04-27 13:15:00|1388.2|1386.8|1388.6|1388|1389.4|1388.4|1387.2|1386.4|11502
1587993600000|2020-04-27 13:20:00|1388.4|1387.4|1381.2|1380.6|1388.6|1387.8|1381|1380.6|21253
1587993900000|2020-04-27 13:25:00|1381|1380.4|1376.4|1376.2|1381|1380.4|1374.4|1373|52850
1587994200000|2020-04-27 13:30:00|1376.8|1376|1382|1381.2|1383.2|1382.2|1376.8|1376|59073
1587994500000|2020-04-27 13:35:00|1381.8|1381|1386.6|1385.6|1387|1386|1381.4|1380.2|11136
1587994800000|2020-04-27 13:40:00|1387|1385.2|1375.8|1375.2|1387|1385.6|1375.8|1374.2|20788
1587995100000|2020-04-27 13:45:00|1375.6|1375.4|1372.8|1372|1377|1376.2|1371.2|1370.4|27637
1587995400000|2020-04-27 13:50:00|1373|1372.4|1376.2|1375.4|1378.6|1378.4|1370|1369.4|31979
1587995700000|2020-04-27 13:55:00|1376|1375.6|1382.8|1382|1384.4|1383.6|1376|1375.4|33207
1587996000000|2020-04-27 14:00:00|1383|1382.4|1385.2|1384.2|1390|1389|1382.8|1382|47547
1587996300000|2020-04-27 14:05:00|1385|1384|1386.6|1385.4|1388|1387.4|1383.6|1383.2|38422
1587996600000|2020-04-27 14:10:00|1386.4|1385.2|1390.8|1389.6|1392.4|1391.2|1384.6|1383.6|17524
1587996900000|2020-04-27 14:15:00|1391|1390|1395.2|1394.6|1395.4|1394.6|1387.8|1387|24801
1587997200000|2020-04-27 14:20:00|1395.4|1394.8|1396.8|1396|1397.8|1397|1394.4|1394|41782
1587997500000|2020-04-27 14:25:00|1396.6|1395.8|1398|1397.4|1398|1397.4|1395.4|1394.6|18066
1587997800000|2020-04-27 14:30:00|1397.8|1397.2|1399.8|1399.4|1402.8|1402.2|1397.8|1396.8|47826
1587998100000|2020-04-27 14:35:00|1399.6|1399.2|1401.6|1401|1402.6|1402|1396.8|1396.4|36381
1587998400000|2020-04-27 14:40:00|1401.8|1401.2|1409.6|1409.2|1409.8|1409.2|1401|1400.6|110009
1587998700000|2020-04-27 14:45:00|1409.8|1409.4|1413.2|1412.6|1414.4|1414|1409.2|1409|71605
1587999000000|2020-04-27 14:50:00|1413|1412.4|1411.6|1410.8|1413.6|1413|1410.4|1409.8|40569
1587999300000|2020-04-27 14:55:00|1411.4|1410.6|1411|1410.2|1412.2|1411.6|1409.6|1408.8|32276
1587999600000|2020-04-27 15:00:00|1411.4|1410.6|1412.2|1411.6|1413.6|1413|1409|1408.6|65686
1587999900000|2020-04-27 15:05:00|1412|1411.4|1414.4|1414.2|1414.6|1414.2|1409.8|1409|68545
1588000200000|2020-04-27 15:10:00|1414.6|1414.4|1413.8|1413.2|1414.6|1414.4|1412.2|1411.8|36470
1588000500000|2020-04-27 15:15:00|1413.6|1412.8|1412.8|1412.4|1413.8|1413.2|1411.2|1410.8|40221
1588000800000|2020-04-27 15:20:00|1412.6|1412.2|1411.4|1411|1414.4|1414.2|1411|1410.8|102589
1588001100000|2020-04-27 15:25:00|1411.6|1411.2|1416.2|1415|1416.8|1416.6|1411.6|1411.2|172020
1588057200000|2020-04-28 07:00:00|1428.8|1426.4|1427.8|1425|1430|1427.8|1420.2|1420|39099
1588057500000|2020-04-28 07:05:00|1428|1425.2|1437|1436|1437|1436|1424.8|1423.4|100212
1588057800000|2020-04-28 07:10:00|1437.2|1436.4|1431.8|1430.8|1445.4|1445|1431.2|1430|109338
1588058100000|2020-04-28 07:15:00|1431.6|1430.2|1434.4|1433.2|1435|1434|1429.6|1428|48335
1588058400000|2020-04-28 07:20:00|1433.8|1433|1438.2|1437.4|1441.2|1441|1431.6|1430.4|47065
1588058700000|2020-04-28 07:25:00|1438.4|1437.6|1447|1445.8|1453|1452|1437.8|1436.8|153454
1588059000000|2020-04-28 07:30:00|1446.8|1445.6|1444.4|1442.2|1447.2|1445.8|1440.6|1439.4|32929
1588059300000|2020-04-28 07:35:00|1444.6|1442|1448.8|1448|1449.6|1448|1442.8|1442|27052
1588059600000|2020-04-28 07:40:00|1449.4|1448.4|1455.4|1453.8|1458.4|1457.4|1449.4|1448|109992
1588059900000|2020-04-28 07:45:00|1455.2|1453.6|1451.8|1450.2|1455.2|1454|1447|1445|22965
1588060200000|2020-04-28 07:50:00|1452|1450.4|1457|1455.2|1459.2|1458.2|1451.2|1450|74873
1588060500000|2020-04-28 07:55:00|1458|1456|1457|1455|1458|1457.2|1452|1451.2|145212
1588060800000|2020-04-28 08:00:00|1456.8|1454.4|1452.4|1451|1456.8|1455|1451.6|1450|64385
1588061100000|2020-04-28 08:05:00|1452.2|1451.4|1449.2|1447.4|1452.6|1451.4|1442.6|1442|37400
1588061400000|2020-04-28 08:10:00|1449|1447.2|1447.8|1446|1449.2|1448.4|1444.6|1443|41838
1588061700000|2020-04-28 08:15:00|1448.4|1446.8|1446.6|1446|1448.4|1447.6|1442.6|1442|31333
1588062000000|2020-04-28 08:20:00|1446.4|1446.4|1453.4|1452.6|1453.4|1452.6|1446.4|1446|44101
1588062300000|2020-04-28 08:25:00|1454|1453|1451.2|1450.4|1455.8|1455|1450.6|1449.6|47051
1588062600000|2020-04-28 08:30:00|1451.8|1450.6|1454.6|1453.6|1455|1454|1450.6|1449.6|24022
1588062900000|2020-04-28 08:35:00|1454.8|1453.8|1458|1457.4|1458|1457.4|1453.6|1452.6|29420
1588063200000|2020-04-28 08:40:00|1458.2|1457.6|1458.6|1458.2|1458.8|1458.2|1454.2|1453.4|23256
1588063500000|2020-04-28 08:45:00|1458.8|1458|1451.6|1450.6|1459.4|1459|1449|1448.2|61112
1588063800000|2020-04-28 08:50:00|1451.2|1450|1450.8|1449.8|1457|1456.8|1449.2|1448.8|41113
1588064100000|2020-04-28 08:55:00|1450.6|1450|1448.8|1447.6|1450.8|1450.2|1445.6|1445|44009
1588064400000|2020-04-28 09:00:00|1449|1447.8|1439.4|1438.8|1449.4|1448.4|1438.8|1438.2|110221
1588064700000|2020-04-28 09:05:00|1439.8|1439|1444.2|1443.4|1444.8|1443.4|1438.8|1438|74642
1588065000000|2020-04-28 09:10:00|1444|1443.6|1449.6|1449.2|1450.8|1449.6|1443.4|1442.6|17767
1588065300000|2020-04-28 09:15:00|1449.4|1448.6|1453.4|1452.6|1454.6|1454.2|1448.4|1448|64279
1588065600000|2020-04-28 09:20:00|1454|1452.8|1456.4|1455.6|1458|1457|1450.6|1449.8|47065
1588065900000|2020-04-28 09:25:00|1456.8|1455.8|1459.2|1458|1461.4|1461|1452.8|1451.6|140211
1588066200000|2020-04-28 09:30:00|1459.8|1458.2|1459.6|1458.4|1460|1459.6|1457.6|1456.6|30068
1588066500000|2020-04-28 09:35:00|1459.4|1458.8|1462.8|1462.2|1463.8|1462.6|1458.4|1457.4|93818
1588066800000|2020-04-28 09:40:00|1463|1462.6|1463.8|1463|1464.4|1464|1462.4|1462|29253
1588067100000|2020-04-28 09:45:00|1463.4|1462.8|1463.6|1462.8|1464|1463.6|1461.4|1460.4|35179
1588067400000|2020-04-28 09:50:00|1463.8|1463.2|1464.8|1463.6|1467.8|1467|1462.6|1462|103262
1588067700000|2020-04-28 09:55:00|1465|1463.8|1469.6|1469|1472|1471|1464.6|1463.6|117809
1588068000000|2020-04-28 10:00:00|1470.4|1469.2|1458|1456.6|1472|1471.2|1456.6|1455.8|89761
1588068300000|2020-04-28 10:05:00|1457.8|1456.8|1462.6|1461.8|1467.4|1466|1455.2|1454.8|57504
1588068600000|2020-04-28 10:10:00|1463|1462.2|1465.6|1465|1466|1465.4|1463|1462|44201
1588068900000|2020-04-28 10:15:00|1465.8|1465.4|1467.8|1466.8|1468.8|1468.4|1463.6|1463|63027
1588069200000|2020-04-28 10:20:00|1467.2|1466.4|1468|1467.6|1469.4|1468.6|1466.4|1465.6|31261
1588069500000|2020-04-28 10:25:00|1467.8|1467.2|1466.4|1465.8|1468.8|1467.8|1464.2|1463|43484
1588069800000|2020-04-28 10:30:00|1466.2|1465.6|1467|1466.2|1468.2|1467.6|1465.6|1464.6|12439
1588070100000|2020-04-28 10:35:00|1467.4|1466.4|1468|1467.2|1470|1469.4|1466|1465.2|24421
1588070400000|2020-04-28 10:40:00|1467.8|1466.8|1475|1474|1475|1474|1467.2|1466.4|34576
1588070700000|2020-04-28 10:45:00|1475.4|1474.4|1478.4|1478|1478.8|1478.4|1475.4|1474.4|57152
1588071000000|2020-04-28 10:50:00|1478.6|1478.2|1475.8|1475.2|1480|1479.6|1475.6|1475|71620
1588071300000|2020-04-28 10:55:00|1476|1475.4|1479.8|1478.2|1480.8|1479.6|1475.8|1475|85732
1588071600000|2020-04-28 11:00:00|1479.4|1478|1477.2|1476|1479.4|1479|1476|1475.2|35120
1588071900000|2020-04-28 11:05:00|1476.8|1476.4|1475.8|1475|1478.2|1477.8|1474.6|1473.6|28608
1588072200000|2020-04-28 11:10:00|1476|1475.2|1477|1476|1478.6|1478.4|1475.6|1475|38271
1588072500000|2020-04-28 11:15:00|1477.2|1476.2|1483|1482|1483.8|1482.8|1476|1475.4|55375
1588072800000|2020-04-28 11:20:00|1482.8|1481.6|1485|1484|1485|1484|1480.4|1480|41523
1588073100000|2020-04-28 11:25:00|1485.4|1484.2|1489.8|1489|1489.8|1489.2|1485.4|1484.2|69722
1588073400000|2020-04-28 11:30:00|1490|1489.2|1491.4|1490.2|1494.8|1493.6|1487.8|1487|104708
1588073700000|2020-04-28 11:35:00|1491.8|1490.4|1489.2|1488|1492.8|1492.2|1488|1487|66383
1588074000000|2020-04-28 11:40:00|1488.8|1488.2|1486.2|1485.2|1490|1489.8|1485.6|1485|59051
1588074300000|2020-04-28 11:45:00|1486.4|1485.8|1488|1487.6|1488.8|1488|1486.4|1485.8|25626
1588074600000|2020-04-28 11:50:00|1488.2|1487.4|1489.4|1488.6|1490.8|1490|1487.4|1486.8|150788
1588074900000|2020-04-28 11:55:00|1489.2|1488.4|1488.2|1487.4|1490.8|1490|1487|1486.6|58413
1588075200000|2020-04-28 12:00:00|1488.6|1487.2|1485.6|1484.8|1489.2|1488.8|1485.2|1484.8|67136
1588075500000|2020-04-28 12:05:00|1485.2|1484.6|1484.4|1483.4|1488.6|1488|1484.2|1483.4|46609
1588075800000|2020-04-28 12:10:00|1484.6|1483.6|1488.2|1487.4|1489.4|1489|1482.4|1481.8|37762
1588076100000|2020-04-28 12:15:00|1488|1487|1489.2|1488.2|1490|1489.6|1485.6|1484.6|82189
1588076400000|2020-04-28 12:20:00|1489|1487.8|1491|1490.4|1492|1491.2|1488.6|1487.8|39127
1588076700000|2020-04-28 12:25:00|1490.8|1490.2|1490.2|1489.6|1493.4|1492.6|1489.6|1489|36788
1588077000000|2020-04-28 12:30:00|1490.4|1489.8|1491.6|1491|1494.2|1493.6|1490.4|1489.8|23347
1588077300000|2020-04-28 12:35:00|1491.4|1490.6|1495.8|1494.4|1497|1496.8|1489.8|1489.6|153115
1588077600000|2020-04-28 12:40:00|1495.6|1494.2|1493.2|1493|1495.6|1494.2|1492.8|1492|40944
1588077900000|2020-04-28 12:45:00|1493|1492.8|1491|1490.6|1493.2|1493|1489|1488.6|88517
1588078200000|2020-04-28 12:50:00|1491.2|1490.8|1493.2|1492.4|1496|1495.2|1491.2|1490.6|88434
1588078500000|2020-04-28 12:55:00|1493|1492.6|1493.8|1493.2|1494.8|1494|1491.4|1490.8|60413
1588078800000|2020-04-28 13:00:00|1494.2|1493.6|1496.4|1495.8|1496.4|1496|1492.4|1492|68827
1588079100000|2020-04-28 13:05:00|1496.6|1496|1498|1497|1498|1497.2|1492.6|1492|73608
1588079400000|2020-04-28 13:10:00|1498.6|1497.2|1496|1495.4|1498.8|1498.4|1494.4|1493.8|84566
1588079700000|2020-04-28 13:15:00|1495.8|1494.8|1499.8|1499.2|1500|1499.4|1495|1494.2|42519
1588080000000|2020-04-28 13:20:00|1500|1499.4|1494|1493.2|1501.8|1500.6|1490.2|1490|139946
1588080300000|2020-04-28 13:25:00|1493.8|1493.4|1489.4|1489|1494|1493.4|1487.4|1486.8|65577
1588080600000|2020-04-28 13:30:00|1489.8|1489.4|1487|1486.2|1493.6|1492.6|1486.6|1486|99590
1588080900000|2020-04-28 13:35:00|1486.6|1486|1474.6|1473.2|1488.4|1487.4|1473.6|1472.4|99018
1588081200000|2020-04-28 13:40:00|1474.8|1473.4|1473.4|1472|1475.8|1473.8|1453.8|1452.8|167605
1588081500000|2020-04-28 13:45:00|1474|1472.2|1475.4|1474.8|1484.6|1481.8|1473.2|1472|50385
1588081800000|2020-04-28 13:50:00|1475.6|1475|1481.6|1479.8|1485|1483.8|1475.6|1475|46144
1588082100000|2020-04-28 13:55:00|1482.2|1480.6|1472.6|1471.4|1485|1483.4|1472.6|1471.4|51273
1588082400000|2020-04-28 14:00:00|1472|1470.8|1475.4|1472.6|1477|1475.2|1469.2|1467.6|43392
1588082700000|2020-04-28 14:05:00|1475.6|1472.8|1486.8|1485.2|1487.2|1486.8|1475.6|1472.8|49522
1588083000000|2020-04-28 14:10:00|1487.6|1485.4|1486.4|1485|1488.8|1487.2|1483|1481.8|46585
1588083300000|2020-04-28 14:15:00|1486.2|1484.2|1487.2|1486.4|1492.4|1491|1484.8|1482.8|75144
1588083600000|2020-04-28 14:20:00|1487.4|1485.6|1480|1478.4|1488.2|1486.4|1477.8|1475.2|230543
1588083900000|2020-04-28 14:25:00|1479.2|1478.2|1480|1478.8|1482.6|1480.8|1476.2|1475.4|45133
1588084200000|2020-04-28 14:30:00|1481|1479.4|1472.2|1471.2|1481|1479.8|1472.2|1471.2|46404
1588084500000|2020-04-28 14:35:00|1472|1471.4|1465.6|1464.2|1478.2|1476.6|1464.4|1463.4|375092
1588084800000|2020-04-28 14:40:00|1465.2|1464|1453.6|1452|1465.2|1464|1452.2|1451.2|69977
1588085100000|2020-04-28 14:45:00|1453.4|1452.2|1458.2|1457.4|1458.8|1457.8|1453.2|1452.2|44869
1588085400000|2020-04-28 14:50:00|1458|1457.2|1452.2|1451.4|1460|1458.6|1451.4|1450.4|50698
1588085700000|2020-04-28 14:55:00|1452|1451|1444.2|1444|1452|1451|1442.4|1442|72509
1588086000000|2020-04-28 15:00:00|1444.8|1443.4|1448.6|1447.4|1449.2|1448.8|1442|1441|70148
1588086300000|2020-04-28 15:05:00|1448.4|1447.6|1455.6|1454.8|1455.8|1454.8|1444.8|1444.4|90304
1588086600000|2020-04-28 15:10:00|1455.8|1455|1461.2|1460.4|1463.8|1462.4|1453.6|1452.8|44282
1588086900000|2020-04-28 15:15:00|1461.4|1459.8|1455.2|1454|1461.4|1459.8|1449.6|1448.6|79886
1588087200000|2020-04-28 15:20:00|1455.4|1454.2|1456.8|1456.2|1459.6|1459.2|1452|1451.6|87519
1588087500000|2020-04-28 15:25:00|1457.4|1456.4|1461.2|1460|1463.8|1463.2|1456.4|1455.8|225639
1588143600000|2020-04-29 07:00:00|1480|1478|1492|1488.2|1492|1488.4|1472|1469|72794
1588143900000|2020-04-29 07:05:00|1491.8|1488.4|1510.8|1508.6|1516|1515|1491.8|1488.4|187196
1588144200000|2020-04-29 07:10:00|1510.4|1508|1499.6|1497.6|1510.4|1509|1497.2|1495|116097
1588144500000|2020-04-29 07:15:00|1498.6|1497.4|1487.2|1485|1499.2|1497.4|1487.2|1485|39481
1588144800000|2020-04-29 07:20:00|1486.2|1484.6|1492.4|1490.4|1493|1492.2|1481.8|1480|56354
1588145100000|2020-04-29 07:25:00|1492.2|1491.2|1492|1490.8|1497|1496|1486.2|1483.8|45718
1588145400000|2020-04-29 07:30:00|1492.6|1491|1495|1492.8|1498|1496.4|1486|1485|44097
1588145700000|2020-04-29 07:35:00|1495.4|1494|1497.6|1495.4|1502.6|1500.8|1495.4|1494|66448
1588146000000|2020-04-29 07:40:00|1496.6|1495|1493.6|1491.8|1501.6|1499|1491|1490.2|36419
1588146300000|2020-04-29 07:45:00|1494.2|1492.2|1508.2|1506.6|1508.6|1506.6|1494.2|1492.2|29399
1588146600000|2020-04-29 07:50:00|1508.6|1506.8|1508.4|1507|1513|1512|1504.4|1503.2|49406
1588146900000|2020-04-29 07:55:00|1508.2|1506.2|1510.2|1508.6|1512|1510.4|1507|1505|48160
1588147200000|2020-04-29 08:00:00|1509.4|1508|1514.8|1514|1515|1514|1505.2|1504|56957
1588147500000|2020-04-29 08:05:00|1514|1513.6|1514.8|1513.2|1514.8|1514|1507|1506.2|57450
1588147800000|2020-04-29 08:10:00|1514.6|1513|1503.4|1501.4|1514.8|1513.6|1500.6|1500|35349
1588148100000|2020-04-29 08:15:00|1502.4|1501.8|1504|1502|1508.8|1506.6|1502.4|1501.8|21482
1588148400000|2020-04-29 08:20:00|1503.8|1502.2|1499.8|1498.2|1504.8|1503.6|1499|1498.2|85011
1588148700000|2020-04-29 08:25:00|1499|1498|1503.8|1501.8|1503.8|1501.8|1497.4|1495.4|133998
1588149000000|2020-04-29 08:30:00|1503.6|1501.4|1498.8|1496.8|1504.6|1503.6|1495.6|1493.8|68695
1588149300000|2020-04-29 08:35:00|1498.6|1496.6|1501.8|1500.2|1504|1502.8|1495.2|1493.8|18409
1588149600000|2020-04-29 08:40:00|1502|1500.4|1499.8|1498.4|1502|1500.6|1497.4|1496|41896
1588149900000|2020-04-29 08:45:00|1500|1498.6|1499.8|1498.6|1503.6|1502.2|1498.4|1497|20659
1588150200000|2020-04-29 08:50:00|1499.6|1498.2|1508|1506.4|1509.6|1508.6|1499.6|1498|52275
1588150500000|2020-04-29 08:55:00|1507.8|1506.2|1509.4|1508.8|1510|1509.6|1506|1505.8|47052
1588150800000|2020-04-29 09:00:00|1509.2|1508.2|1509.8|1509.6|1510|1509.8|1506.6|1505.4|39484
1588151100000|2020-04-29 09:05:00|1510|1509|1505.4|1503.8|1510|1509.8|1504.2|1502.6|52092
1588151400000|2020-04-29 09:10:00|1505.2|1503.6|1509|1508.2|1510|1509|1504|1503|25130
1588151700000|2020-04-29 09:15:00|1509.4|1508.6|1509.8|1509.2|1511.8|1510.6|1507.8|1507.4|82747
1588152000000|2020-04-29 09:20:00|1509.6|1509.4|1511.2|1510.2|1512|1511|1507.8|1507.4|29736
1588152300000|2020-04-29 09:25:00|1511|1510.6|1514.4|1514|1514.6|1514|1511|1510.2|91029
1588152600000|2020-04-29 09:30:00|1514.8|1514.2|1510|1509|1514.8|1514.4|1509.6|1508.8|24877
1588152900000|2020-04-29 09:35:00|1510.2|1509.2|1514|1513.4|1514.6|1514.2|1508|1507.4|30769
1588153200000|2020-04-29 09:40:00|1513.6|1513|1513.8|1513.2|1514.2|1513.8|1512|1511.6|31351
1588153500000|2020-04-29 09:45:00|1514|1513.4|1512.6|1512.2|1514.6|1514|1512.2|1511.8|40776
1588153800000|2020-04-29 09:50:00|1512.4|1512|1512|1511.8|1513.2|1512.6|1511.4|1511|48380
1588154100000|2020-04-29 09:55:00|1512.2|1512|1512.8|1512.2|1514.2|1513.6|1512|1511.8|24758
1588154400000|2020-04-29 10:00:00|1513|1512.4|1512.6|1511.8|1513|1512.4|1511.2|1510.8|75015
1588154700000|2020-04-29 10:05:00|1512|1512|1511.8|1511.2|1512|1512|1511|1510.6|49401
1588155000000|2020-04-29 10:10:00|1511.6|1511|1507.4|1506.2|1511.6|1511.2|1504.2|1503.8|73424
1588155300000|2020-04-29 10:15:00|1507.2|1506|1505.8|1505.4|1510|1509.4|1505.8|1504.8|15990
1588155600000|2020-04-29 10:20:00|1506|1505|1507|1506.2|1507|1506.4|1503.6|1502.6|39193
1588155900000|2020-04-29 10:25:00|1507.2|1506.6|1504.2|1503.4|1509.8|1509.2|1503|1502.6|27089
1588156200000|2020-04-29 10:30:00|1504|1503.6|1498.6|1497.4|1504|1503.6|1498.4|1497.2|64930
1588156500000|2020-04-29 10:35:00|1498.4|1497.2|1498.6|1497.4|1502|1501|1495.4|1495.2|66754
1588156800000|2020-04-29 10:40:00|1498.4|1497.8|1500|1499|1502.6|1501.2|1497.2|1496|18369
1588157100000|2020-04-29 10:45:00|1500.2|1499.2|1506.8|1505.8|1506.8|1505.8|1498.8|1497.4|28776
1588157400000|2020-04-29 10:50:00|1506.6|1505.6|1501|1500.2|1509.4|1508.6|1500.8|1500.2|58141
1588157700000|2020-04-29 10:55:00|1501.2|1500.6|1506|1505|1506.8|1505.6|1500.6|1500|25082
1588158000000|2020-04-29 11:00:00|1506.4|1505.4|1508.6|1507.8|1509.4|1508.2|1506|1505.4|24932
1588158300000|2020-04-29 11:05:00|1508.4|1508|1506.4|1505.8|1509.6|1508.8|1504.8|1504.4|39303
1588158600000|2020-04-29 11:10:00|1506|1505.6|1504.8|1504.2|1508|1507.2|1503.6|1503.2|65268
1588158900000|2020-04-29 11:15:00|1504.6|1503.8|1501.4|1500.4|1504.8|1504|1500.4|1500|14296
1588159200000|2020-04-29 11:20:00|1501|1500.6|1500.4|1500|1502.2|1501.6|1499|1498.4|36668
1588159500000|2020-04-29 11:25:00|1501|1500.2|1505|1504.2|1506|1505|1500.4|1500|16489
1588159800000|2020-04-29 11:30:00|1504.6|1504|1508|1506.8|1508.8|1508.2|1503.6|1502.8|29385
1588160100000|2020-04-29 11:35:00|1507.8|1507|1509.2|1508.6|1511|1510.4|1507.8|1506.8|18939
1588160400000|2020-04-29 11:40:00|1509.4|1508.8|1504.4|1503.8|1509.6|1508.8|1503.6|1503.2|16325
1588160700000|2020-04-29 11:45:00|1504.6|1504|1505.2|1504.4|1506.8|1506|1503|1502.8|21790
1588161000000|2020-04-29 11:50:00|1504.8|1504.2|1507.6|1506.6|1508|1507.2|1504.4|1504|13266
1588161300000|2020-04-29 11:55:00|1507.4|1506.4|1508|1507.2|1508|1507.8|1505|1504.8|32338
1588161600000|2020-04-29 12:00:00|1507.6|1507.4|1507|1506.4|1507.6|1507.4|1505.4|1505|11077
1588161900000|2020-04-29 12:05:00|1506.6|1506.2|1507.2|1506.6|1507.8|1507|1505.6|1505|17402
1588162200000|2020-04-29 12:10:00|1507|1506.4|1506|1505.4|1507.2|1506.6|1505.2|1504.4|24302
1588162500000|2020-04-29 12:15:00|1506.2|1505.2|1504.6|1504|1506.2|1505.6|1502.4|1502|23082
1588162800000|2020-04-29 12:20:00|1504.8|1504.2|1507|1506.2|1507.2|1506.4|1504.2|1504|33208
1588163100000|2020-04-29 12:25:00|1506.6|1506|1510.6|1509.6|1511.2|1510.4|1506.2|1505.6|38954
1588163400000|2020-04-29 12:30:00|1511|1509.8|1512.4|1510.6|1522.2|1521.6|1511|1509.8|218206
1588163700000|2020-04-29 12:35:00|1513.2|1510.8|1515.8|1514.8|1520|1519|1512.8|1510.8|58343
1588164000000|2020-04-29 12:40:00|1516|1515|1516.2|1516|1522|1521.4|1515.8|1514.8|51213
1588164300000|2020-04-29 12:45:00|1516.4|1516.4|1523|1522|1523|1522.4|1513.4|1512.6|37200
1588164600000|2020-04-29 12:50:00|1523.2|1522.4|1530|1529|1530.8|1529.8|1522.8|1522|192493
1588164900000|2020-04-29 12:55:00|1529.8|1528.8|1544|1543|1544|1543|1529.2|1528.4|297663
1588165200000|2020-04-29 13:00:00|1544.4|1543.4|1538.2|1537|1548|1547.2|1536.4|1535|164231
1588165500000|2020-04-29 13:05:00|1538.6|1536.8|1528|1526.4|1543.8|1542.2|1524|1523.2|207408
1588165800000|2020-04-29 13:10:00|1527.8|1526.2|1530|1527.8|1530|1529.2|1522.4|1521.8|92343
1588166100000|2020-04-29 13:15:00|1529|1527.6|1527.8|1526|1530|1528.2|1518.4|1516.6|101248
1588166400000|2020-04-29 13:20:00|1527.6|1525.8|1527|1525.2|1528.4|1527.2|1523.4|1522.4|95559
1588166700000|2020-04-29 13:25:00|1527.2|1525.4|1528|1526.4|1529.2|1528.4|1523.6|1523.2|66661
1588167000000|2020-04-29 13:30:00|1527.8|1526.2|1528.4|1527.4|1529|1528.2|1521|1520.6|78979
1588167300000|2020-04-29 13:35:00|1528.8|1527.2|1521|1520|1529.6|1529|1520.6|1519.8|157325
1588167600000|2020-04-29 13:40:00|1520.6|1519.8|1520.8|1519.6|1521.6|1520.6|1516.6|1515|101357
1588167900000|2020-04-29 13:45:00|1520.4|1518.8|1522|1520.6|1523.2|1522.4|1519|1518|47870
1588168200000|2020-04-29 13:50:00|1521.4|1520.8|1523.8|1523.2|1524|1523.8|1521.2|1520|64495
1588168500000|2020-04-29 13:55:00|1523.2|1522.6|1522.8|1521.6|1524|1523.4|1518.6|1518|105308
1588168800000|2020-04-29 14:00:00|1522.6|1521.8|1519.8|1519|1523.6|1523.2|1519.2|1518.6|99245
1588169100000|2020-04-29 14:05:00|1519.4|1518.4|1522.4|1521.8|1524|1523.8|1519|1518.4|62705
1588169400000|2020-04-29 14:10:00|1522.2|1521.6|1520.6|1520.2|1522.2|1521.6|1515.4|1515|80323
1588169700000|2020-04-29 14:15:00|1520.8|1520.4|1527.2|1526.6|1528.4|1527.8|1520.6|1520.2|130691
1588170000000|2020-04-29 14:20:00|1527|1526.4|1524.2|1523.4|1527.6|1527.4|1520.8|1519.8|112348
1588170300000|2020-04-29 14:25:00|1524|1523.2|1527.8|1527.4|1528.4|1528|1523.2|1522.8|52575
1588170600000|2020-04-29 14:30:00|1528|1527.6|1525.8|1525.4|1528.8|1528.2|1524.4|1524|39607
1588170900000|2020-04-29 14:35:00|1526|1525.6|1525|1524.6|1529|1528.4|1521.4|1521|63156
1588171200000|2020-04-29 14:40:00|1524.6|1524.2|1528.8|1528.2|1529|1528.4|1524.2|1523.4|50991
1588171500000|2020-04-29 14:45:00|1528.6|1528.4|1527|1526.6|1528.8|1528.4|1525.2|1524.4|34101
1588171800000|2020-04-29 14:50:00|1527.4|1526.8|1534.4|1533.6|1534.4|1533.8|1526.8|1526.4|54840
1588172100000|2020-04-29 14:55:00|1534.2|1533.8|1535|1534|1538|1537.6|1533.4|1533|67956
1588172400000|2020-04-29 15:00:00|1535.2|1534.4|1535|1534.2|1539.6|1539.4|1533.4|1533.2|86294
1588172700000|2020-04-29 15:05:00|1534.8|1534.4|1539|1538.4|1540|1539.2|1534.2|1533.4|93037
1588173000000|2020-04-29 15:10:00|1539.2|1538.2|1538.4|1537.4|1541.8|1541.2|1536.4|1535.8|171549
1588173300000|2020-04-29 15:15:00|1539|1537.6|1540.2|1539.2|1541|1540.4|1537.6|1536.8|94831
1588173600000|2020-04-29 15:20:00|1540|1539|1546.8|1546.4|1547|1546.4|1538.8|1538.4|135362
1588173900000|2020-04-29 15:25:00|1547|1546.6|1545.8|1544.4|1547.4|1547.2|1542|1541.6|210498
1588230000000|2020-04-30 07:00:00|4100|1496.8|1496.6|1492.4|4100|1517.8|1474|1470|349145
1588230300000|2020-04-30 07:05:00|1497.4|1492.2|1509|1505|1524.8|1521.6|1494.4|1492.2|218971
1588230600000|2020-04-30 07:10:00|1509.2|1507.4|1503|1500.2|1509.4|1508|1495.4|1495|218723
1588230900000|2020-04-30 07:15:00|1504|1500.4|1492.4|1490.4|1507.6|1505.4|1483.2|1481.6|233497
1588231200000|2020-04-30 07:20:00|1492.2|1489|1496.6|1492.4|1499|1498|1491.2|1489|156812
1588231500000|2020-04-30 07:25:00|1495|1493.6|1497.8|1495.2|1507.6|1506.6|1494|1491.6|189129
1588231800000|2020-04-30 07:30:00|1499|1495|1498|1496|1502|1499|1490.2|1488.2|138950
1588232100000|2020-04-30 07:35:00|1497.6|1496.2|1493.4|1491|1497.6|1496.2|1490|1488.2|125604
1588232400000|2020-04-30 07:40:00|1493|1492.6|1490.2|1488.4|1494.2|1492.6|1487.2|1486.2|89901
1588232700000|2020-04-30 07:45:00|1489.6|1489|1491.8|1490.6|1499.8|1497.8|1487.8|1486.2|66133
1588233000000|2020-04-30 07:50:00|1492|1490.8|1484.4|1484|1494.8|1493.8|1481|1479.6|250762
1588233300000|2020-04-30 07:55:00|1484.2|1483|1483.4|1482|1486|1485.2|1480.2|1479.6|100669
1588233600000|2020-04-30 08:00:00|1483.8|1482.2|1475.2|1473.2|1483.8|1482.2|1472.4|1471|137809
1588233900000|2020-04-30 08:05:00|1475.4|1475|1478.6|1476.4|1481.8|1479.6|1475|1473.2|43988
1588234200000|2020-04-30 08:10:00|1478.4|1478|1489|1488|1490.2|1490|1478.4|1476.4|75965
1588234500000|2020-04-30 08:15:00|1488.8|1488.2|1495.8|1493.6|1502|1501|1486.2|1483.8|114738
1588234800000|2020-04-30 08:20:00|1495.4|1495|1493.4|1492.2|1496.6|1495|1483.4|1482.8|97141
1588235100000|2020-04-30 08:25:00|1493.6|1492.6|1494.6|1494|1502|1500.4|1491.2|1490|142044
1588235400000|2020-04-30 08:30:00|1495.8|1493|1497|1495.4|1500|1499.6|1494.4|1493|104399
1588235700000|2020-04-30 08:35:00|1497.6|1495.8|1498.2|1496.4|1500|1498.8|1495.4|1494|24732
1588236000000|2020-04-30 08:40:00|1498|1496.2|1496|1495|1500|1499.4|1496|1495|40424
1588236300000|2020-04-30 08:45:00|1496.6|1495.2|1495|1494.4|1498.8|1498.2|1494.8|1494|82431
1588236600000|2020-04-30 08:50:00|1495.8|1494.6|1491.6|1490|1496|1494.8|1485.8|1485.4|113903
1588236900000|2020-04-30 08:55:00|1491.8|1490.2|1487.6|1486.2|1493|1492.2|1486.8|1485|35815
1588237200000|2020-04-30 09:00:00|1487|1486.6|1496.6|1495.4|1497.6|1496.6|1487|1486.6|32932
1588237500000|2020-04-30 09:05:00|1497.4|1495.6|1489.4|1488.6|1497.6|1495.6|1489.4|1488|40090
1588237800000|2020-04-30 09:10:00|1489.8|1488|1481.6|1481|1492.2|1490.6|1481.4|1480.2|87659
1588238100000|2020-04-30 09:15:00|1481.4|1481.2|1480|1479|1483|1482|1479|1478|54151
1588238400000|2020-04-30 09:20:00|1479.6|1478.6|1478.8|1478|1481.4|1481|1477.6|1477|72726
1588238700000|2020-04-30 09:25:00|1479|1478.2|1480.2|1479.2|1485|1483.8|1479|1478.2|29882
1588239000000|2020-04-30 09:30:00|1479.8|1478.8|1477.4|1476.6|1480.2|1479|1475.2|1475|52885
1588239300000|2020-04-30 09:35:00|1477.2|1476.2|1476|1475.4|1478.6|1477.4|1475.4|1475|63640
1588239600000|2020-04-30 09:40:00|1476.2|1475.6|1477.2|1476.8|1477.8|1477.2|1474.4|1474|79991
1588239900000|2020-04-30 09:45:00|1477|1476.6|1478|1477.8|1482.8|1482|1476.4|1476|88410
1588240200000|2020-04-30 09:50:00|1477.8|1477.4|1474.8|1474|1478.6|1478|1473.6|1473|71108
1588240500000|2020-04-30 09:55:00|1475|1474.2|1477|1476.4|1478|1476.6|1473.8|1473|51930
1588240800000|2020-04-30 10:00:00|1477.2|1476.8|1476|1475.2|1480|1479|1475.2|1475|55011
1588241100000|2020-04-30 10:05:00|1475.8|1475|1474.4|1473.2|1476.2|1476|1472.8|1472.4|56260
1588241400000|2020-04-30 10:10:00|1474.2|1473.4|1475|1474|1475.6|1475|1474|1473.4|32683
1588241700000|2020-04-30 10:15:00|1474.8|1474.2|1474|1473|1475|1474.6|1471.6|1471.2|78948
1588242000000|2020-04-30 10:20:00|1474.2|1473.2|1474.6|1474|1476.6|1476|1472.8|1472|40320
1588242300000|2020-04-30 10:25:00|1474.4|1473.8|1472.2|1471.4|1474.4|1473.8|1471.6|1471|67363
1588242600000|2020-04-30 10:30:00|1472|1471.8|1472|1471|1474|1473.4|1468.4|1468|240749
1588242900000|2020-04-30 10:35:00|1471.8|1470.6|1470|1469.2|1471.8|1470.6|1466.8|1466.2|59765
1588243200000|2020-04-30 10:40:00|1469.8|1469.8|1467.2|1466.6|1471|1470.2|1467|1466.2|52232
1588243500000|2020-04-30 10:45:00|1467|1466.4|1471.2|1470|1473.2|1472.2|1466.8|1466.2|53217
1588243800000|2020-04-30 10:50:00|1470.8|1469.6|1466.4|1465.4|1470.8|1470|1466.4|1465.4|43496
1588244100000|2020-04-30 10:55:00|1465.8|1465.2|1462.4|1462|1466|1465.4|1461.4|1461|126455
1588244400000|2020-04-30 11:00:00|1462.2|1462.2|1457.2|1455.8|1464.6|1464.2|1456|1455|88678
1588244700000|2020-04-30 11:05:00|1457.6|1456.2|1453.2|1452|1458|1456.6|1452.2|1452|58548
1588245000000|2020-04-30 11:10:00|1452.6|1453|1448.2|1447.6|1453.2|1453|1447.4|1447|142383
1588245300000|2020-04-30 11:15:00|1448|1447.2|1454.2|1454|1454.4|1454|1447.8|1447|59823
1588245600000|2020-04-30 11:20:00|1454|1453|1448.4|1447.8|1454|1453|1445|1444.2|117409
1588245900000|2020-04-30 11:25:00|1448.6|1448|1445.8|1445|1449.6|1449|1444.8|1444|75909
1588246200000|2020-04-30 11:30:00|1445.6|1445.2|1450.4|1449.8|1451.8|1451.4|1443.2|1443|86399
1588246500000|2020-04-30 11:35:00|1450.6|1449.6|1454.2|1453.8|1454.2|1453.8|1448|1447.4|78295
1588246800000|2020-04-30 11:40:00|1454|1453.6|1454.6|1453.6|1456.4|1456.2|1447|1446.6|108990
1588247100000|2020-04-30 11:45:00|1454.8|1453.8|1437.6|1436.4|1456|1455.2|1431.2|1430|339653
1588247400000|2020-04-30 11:50:00|1437.8|1437|1433.2|1431|1438.6|1438|1430|1429.4|185937
1588247700000|2020-04-30 11:55:00|1433.4|1430.8|1418|1415.6|1433.8|1433.6|1417.2|1415|183535
1588248000000|2020-04-30 12:00:00|1418.4|1415.8|1427.6|1424.6|1427.6|1426|1415.4|1415|136232
1588248300000|2020-04-30 12:05:00|1427.4|1425.6|1450.2|1448.6|1450.2|1450|1426|1424.6|184077
1588248600000|2020-04-30 12:10:00|1449.4|1448.4|1447.8|1445.6|1453|1452.6|1443|1441.2|104390
1588248900000|2020-04-30 12:15:00|1447.4|1444.8|1447.8|1446.6|1450.4|1449.4|1444.6|1443.8|65664
1588249200000|2020-04-30 12:20:00|1447.2|1446.2|1456.8|1455.6|1456.8|1455.6|1446|1445|58232
1588249500000|2020-04-30 12:25:00|1457|1455.8|1466|1463.6|1466|1463.6|1456.8|1455.6|103919
1588249800000|2020-04-30 12:30:00|1465.8|1464|1456|1455|1469|1467.8|1456|1455|115681
1588250100000|2020-04-30 12:35:00|1457.2|1455.2|1447.8|1445.8|1457.6|1456.2|1446|1445|100456
1588250400000|2020-04-30 12:40:00|1447.4|1445.4|1452|1450|1455.4|1455|1445|1444|85042
1588250700000|2020-04-30 12:45:00|1451.8|1448.6|1446.8|1444.2|1451.8|1450|1445.4|1444.2|106700
1588251000000|2020-04-30 12:50:00|1446.6|1444.4|1436.4|1434|1447.6|1446|1426|1425|158025
1588251300000|2020-04-30 12:55:00|1436.6|1435|1439.2|1436|1444.4|1443|1436.6|1434|64708
1588251600000|2020-04-30 13:00:00|1438.8|1436.2|1432|1430.6|1440.6|1439.2|1429.6|1429|79461
1588251900000|2020-04-30 13:05:00|1431.8|1431|1428|1425.8|1436.8|1435.4|1425.8|1425.2|89001
1588252200000|2020-04-30 13:10:00|1428.2|1426|1431|1427.8|1435.2|1433.6|1425.4|1424|90799
1588252500000|2020-04-30 13:15:00|1431.2|1428|1428.6|1427|1435|1434|1426|1425.2|80957
1588252800000|2020-04-30 13:20:00|1427.8|1426.2|1426.2|1423.2|1431.4|1429.2|1422.6|1421.4|85018
1588253100000|2020-04-30 13:25:00|1426|1423.4|1434.2|1431.8|1434.2|1431.8|1424.2|1423.2|42824
1588253400000|2020-04-30 13:30:00|1434|1432.2|1425.2|1422.8|1435.2|1434.4|1423|1422.4|90743
1588253700000|2020-04-30 13:35:00|1424.8|1423|1418.6|1416.2|1425.2|1425|1411|1410.6|373944
1588254000000|2020-04-30 13:40:00|1418.4|1416|1417|1415.2|1420|1419.2|1414.4|1413|146704
1588254300000|2020-04-30 13:45:00|1416.8|1415.4|1420.6|1418.6|1424.8|1424.2|1415.2|1414|91900
1588254600000|2020-04-30 13:50:00|1419.8|1419.8|1418.8|1417.6|1426.4|1424|1417.2|1417|93735
1588254900000|2020-04-30 13:55:00|1418.2|1417.4|1436.8|1434.8|1439.8|1438.2|1418|1417.4|72637
1588255200000|2020-04-30 14:00:00|1437.8|1435|1433.4|1431.2|1442.4|1441|1432|1431|78895
1588255500000|2020-04-30 14:05:00|1433.2|1431|1437|1434.6|1437.6|1436.2|1427.4|1425.6|122156
1588255800000|2020-04-30 14:10:00|1437.6|1435.2|1439.8|1438|1444|1442.8|1432.4|1431.8|131793
1588256100000|2020-04-30 14:15:00|1439|1437.8|1431.2|1429.6|1440|1439|1425.8|1424.6|69831
1588256400000|2020-04-30 14:20:00|1430.4|1429.4|1426.6|1425.6|1432.2|1430|1424.6|1424|108744
1588256700000|2020-04-30 14:25:00|1426.8|1425.2|1436.2|1434|1436.4|1435|1426.6|1425.2|63295
1588257000000|2020-04-30 14:30:00|1436|1434.4|1442.8|1441.4|1443.4|1442|1435.6|1434.4|58365
1588257300000|2020-04-30 14:35:00|1443.6|1441.6|1428.4|1426.6|1443.8|1443.2|1428.2|1426.6|59937
1588257600000|2020-04-30 14:40:00|1428.2|1426.8|1430.2|1428.6|1434.2|1434|1427|1425.8|115538
1588257900000|2020-04-30 14:45:00|1430|1428.8|1431.8|1430|1431.8|1431.6|1425.8|1425|116072
1588258200000|2020-04-30 14:50:00|1432|1430.2|1431|1430.2|1435.4|1434.4|1428.4|1427.2|70423
1588258500000|2020-04-30 14:55:00|1430.8|1430|1427.4|1426|1438|1436.6|1427|1425.8|104805
1588258800000|2020-04-30 15:00:00|1428.4|1426.2|1433.2|1432|1435|1434|1426.4|1425|115042
1588259100000|2020-04-30 15:05:00|1433|1431.8|1427.8|1427|1433.6|1432|1426|1425.4|211277
1588259400000|2020-04-30 15:10:00|1427.2|1426.8|1430.6|1430.2|1434|1433.4|1425.8|1425.2|173563
1588259700000|2020-04-30 15:15:00|1431.6|1430.4|1426.8|1425.8|1432.2|1431.8|1426|1425.6|120121
1588260000000|2020-04-30 15:20:00|1426.6|1425.4|1425.8|1425|1426.6|1425.8|1419.8|1419|234348
1588260300000|2020-04-30 15:25:00|1425.4|1424.6|1428|1427|1430|1429.4|1422.2|1421|264365
1588575600000|2020-05-04 07:00:00|1364.2|1356.4|1335.4|1331.8|1366|1361.8|1333|1331|232029
1588575900000|2020-05-04 07:05:00|1335.2|1331.2|1339.4|1336.8|1341|1339.6|1324.6|1324|255221
1588576200000|2020-05-04 07:10:00|1339.6|1339|1345.4|1342.2|1349.2|1348.2|1337.6|1336.2|164426
1588576500000|2020-05-04 07:15:00|1345.2|1342.4|1351|1348.8|1355|1353.6|1341.8|1341|208174
1588576800000|2020-05-04 07:20:00|1350.6|1348.4|1343|1340.8|1350.6|1348.4|1334.8|1333.4|137052
1588577100000|2020-05-04 07:25:00|1343.4|1341.8|1339.6|1338|1347.2|1345.8|1338.8|1338|105465
1588577400000|2020-05-04 07:30:00|1339.2|1338.4|1354.8|1352.2|1364|1363|1338.8|1338|116905
1588577700000|2020-05-04 07:35:00|1355|1353.6|1365.4|1363.6|1366|1365|1355|1352.2|97572
1588578000000|2020-05-04 07:40:00|1364.6|1363.4|1368.8|1368.4|1374.4|1373|1363.6|1362|119254
1588578300000|2020-05-04 07:45:00|1369.6|1368.6|1371.8|1370.2|1375|1373.8|1368|1367|79930
1588578600000|2020-05-04 07:50:00|1371.4|1370|1365.8|1363.4|1373.6|1372.6|1363.4|1362.2|78261
1588578900000|2020-05-04 07:55:00|1365|1363.2|1364.6|1363.6|1372.4|1371|1364.6|1363.2|51574
1588579200000|2020-05-04 08:00:00|1364.8|1364|1371.6|1370.4|1374|1372|1361|1360.2|49482
1588579500000|2020-05-04 08:05:00|1371.4|1370.8|1364.6|1363.2|1372.2|1370.8|1363.8|1363|56643
1588579800000|2020-05-04 08:10:00|1364.2|1362.8|1359.4|1358.6|1366.4|1364.8|1355.6|1355|52827
1588580100000|2020-05-04 08:15:00|1359.2|1358.4|1355.6|1354.6|1361.8|1360.4|1354.4|1353.2|26297
1588580400000|2020-05-04 08:20:00|1355.2|1354|1354.6|1353.6|1359.8|1358|1353.2|1351.8|31422
1588580700000|2020-05-04 08:25:00|1355.2|1354|1354.4|1353.6|1363.6|1361.8|1353.6|1353|33574
1588581000000|2020-05-04 08:30:00|1354.8|1353.2|1351.6|1351|1355.8|1355|1351.2|1351|50708
1588581300000|2020-05-04 08:35:00|1351.4|1350.8|1348.4|1347.6|1351.4|1350.8|1346.6|1345.8|87923
1588581600000|2020-05-04 08:40:00|1348.6|1347.2|1348.8|1348|1350|1349.6|1346.4|1346|57699
1588581900000|2020-05-04 08:45:00|1349|1348.4|1346.4|1345.4|1353.8|1352.4|1346|1345.4|67616
1588582200000|2020-05-04 08:50:00|1346.6|1345.8|1345.2|1343.8|1348.2|1347.2|1343|1342.2|41584
1588582500000|2020-05-04 08:55:00|1345.4|1344|1338.6|1337|1346.4|1344.6|1337.2|1336.8|88302
1588582800000|2020-05-04 09:00:00|1338.4|1337.2|1334.2|1333.4|1339|1337.2|1332.6|1332.4|82674
1588583100000|2020-05-04 09:05:00|1334|1333.2|1337.2|1336.4|1341.6|1340.4|1332.6|1332.2|76983
1588583400000|2020-05-04 09:10:00|1337|1335.8|1332.4|1331.4|1337|1336|1332|1331.4|82810
1588583700000|2020-05-04 09:15:00|1332|1331.2|1328.2|1327.2|1332.6|1331.6|1327.6|1327|158820
1588584000000|2020-05-04 09:20:00|1328.4|1327.6|1326|1325.4|1328.4|1328.2|1324.2|1324|151537
1588584300000|2020-05-04 09:25:00|1326.2|1325.6|1329.2|1328.4|1329.8|1329|1325.2|1325|74797
1588584600000|2020-05-04 09:30:00|1329|1328.6|1329.6|1329.4|1332.6|1331.6|1328.2|1328|61525
1588584900000|2020-05-04 09:35:00|1329.8|1329|1334.8|1333.8|1336.6|1335.8|1329|1328.8|64644
1588585200000|2020-05-04 09:40:00|1335.2|1333.4|1340.8|1339.6|1341.4|1340.2|1334.2|1333.2|38857
1588585500000|2020-05-04 09:45:00|1341|1340|1343.4|1342.4|1346|1345.4|1341|1340|55063
1588585800000|2020-05-04 09:50:00|1343.2|1342.6|1341.2|1340.2|1343.4|1342.8|1340.4|1340|40695
1588586100000|2020-05-04 09:55:00|1341.4|1340|1343.4|1341.8|1343.6|1341.8|1336.6|1336|40623
1588586400000|2020-05-04 10:00:00|1343.6|1342|1337.2|1336.2|1344|1343.2|1336.6|1336.2|73954
1588586700000|2020-05-04 10:05:00|1337.4|1336.4|1338.6|1337.8|1340|1339.8|1334.4|1334.2|36639
1588587000000|2020-05-04 10:10:00|1338.4|1337.6|1341.6|1340.6|1342|1340.8|1337.8|1336|14789
1588587300000|2020-05-04 10:15:00|1341.8|1340.8|1348.8|1347.4|1349|1348|1341.8|1340.6|15499
1588587600000|2020-05-04 10:20:00|1348.6|1347.2|1346.2|1345.2|1349.8|1349.2|1345.8|1345|26120
1588587900000|2020-05-04 10:25:00|1346|1344.6|1342|1341.2|1346|1344.6|1340|1339|34603
1588588200000|2020-05-04 10:30:00|1342.2|1341|1343.6|1342.8|1346|1344.6|1342.2|1341|11670
1588588500000|2020-05-04 10:35:00|1343.4|1343|1345.2|1345|1348|1346.8|1341|1340.4|40006
1588588800000|2020-05-04 10:40:00|1345.6|1344.4|1352.2|1351.2|1354.8|1354|1345.6|1344.2|53203
1588589100000|2020-05-04 10:45:00|1352|1351|1350.6|1350.2|1353.2|1352.4|1349.8|1348.8|18989
1588589400000|2020-05-04 10:50:00|1351|1350.4|1352|1351.2|1352.6|1352|1348.6|1347.8|33740
1588589700000|2020-05-04 10:55:00|1351.8|1350.4|1352|1351|1354.6|1353.4|1350.2|1350|26254
1588590000000|2020-05-04 11:00:00|1352.6|1351.2|1355.6|1355.2|1357|1356.2|1352|1351.2|20170
1588590300000|2020-05-04 11:05:00|1355.4|1355|1354|1353.2|1356.8|1356.2|1353.6|1353.2|23238
1588590600000|2020-05-04 11:10:00|1354.2|1353.4|1355.4|1354.6|1356.2|1355|1352.6|1352.2|16590
1588590900000|2020-05-04 11:15:00|1355.2|1354.2|1357.2|1356.4|1357.8|1357|1353.4|1353|20261
1588591200000|2020-05-04 11:20:00|1357|1356|1351.4|1350.4|1357.6|1356.6|1350.8|1350.2|33468
1588591500000|2020-05-04 11:25:00|1351.6|1350.6|1355.8|1355.2|1357|1356|1351.6|1350.6|27621
1588591800000|2020-05-04 11:30:00|1356.4|1355.4|1358.4|1357.6|1358.8|1358.6|1356|1355|20897
1588592100000|2020-05-04 11:35:00|1358.8|1358|1359|1358.4|1361.8|1360.4|1356.8|1356.4|34679
1588592400000|2020-05-04 11:40:00|1358.8|1358.6|1351.8|1351|1358.8|1358.6|1351.4|1351|33190
1588592700000|2020-05-04 11:45:00|1352.2|1351.2|1351|1350.4|1353.4|1352.4|1350.8|1350|20795
1588593000000|2020-05-04 11:50:00|1351.2|1350.6|1354.4|1354.2|1355.6|1354.8|1350|1349.8|29904
1588593300000|2020-05-04 11:55:00|1354.6|1354.4|1356.2|1355.4|1357.2|1356.6|1354.6|1354.2|20739
1588593600000|2020-05-04 12:00:00|1355.8|1355|1352.8|1351.8|1356|1355.4|1352|1351.6|21372
1588593900000|2020-05-04 12:05:00|1352.6|1351.6|1357.2|1356|1357.2|1356|1350.6|1350.2|23559
1588594200000|2020-05-04 12:10:00|1358|1356.2|1361.8|1361|1362.2|1361.8|1356.8|1355.6|33537
1588594500000|2020-05-04 12:15:00|1362|1361.4|1364.6|1364.2|1365.8|1365|1361.2|1360.2|40903
1588594800000|2020-05-04 12:20:00|1364.4|1364|1367.2|1366.4|1369|1367.8|1363.2|1362.2|28339
1588595100000|2020-05-04 12:25:00|1367.4|1366.2|1367.8|1367.2|1370.6|1370|1365|1364.6|39579
1588595400000|2020-05-04 12:30:00|1367.6|1367|1366|1365.6|1369.6|1368.6|1365.8|1365.6|22229
1588595700000|2020-05-04 12:35:00|1366.4|1365.8|1363.2|1362.6|1367|1366.4|1363.2|1362.4|19280
1588596000000|2020-05-04 12:40:00|1363.4|1362.8|1364.2|1363.2|1366|1365.2|1362.8|1362.2|23009
1588596300000|2020-05-04 12:45:00|1364.6|1363.4|1359.4|1359|1365|1364.4|1358.4|1358|46610
1588596600000|2020-05-04 12:50:00|1359.6|1359.2|1352.8|1352.4|1360.4|1359.8|1352.8|1352.4|111533
1588596900000|2020-05-04 12:55:00|1352.6|1352|1347.6|1346.6|1352.6|1352|1347|1346.4|41671
1588597200000|2020-05-04 13:00:00|1347.4|1346.4|1343.8|1343.2|1349.2|1348.4|1342.4|1341.8|48906
1588597500000|2020-05-04 13:05:00|1343.6|1343|1343.6|1343|1346|1344.8|1341.4|1341.2|28804
1588597800000|2020-05-04 13:10:00|1343.8|1343.2|1345.4|1344.6|1349.4|1348.2|1343.6|1342.6|63081
1588598100000|2020-05-04 13:15:00|1345.6|1345|1344.2|1343|1346.6|1345.8|1343.4|1342.8|27082
1588598400000|2020-05-04 13:20:00|1344|1342.8|1346|1345.8|1347.6|1346.8|1342|1341.8|28712
1588598700000|2020-05-04 13:25:00|1346.2|1345.6|1340.6|1340.2|1346.6|1346|1340.2|1339.8|69663
1588599000000|2020-05-04 13:30:00|1340.8|1340.4|1337.6|1337|1343.4|1342|1335.2|1335|67580
1588599300000|2020-05-04 13:35:00|1337.4|1337.2|1336|1335.8|1340|1339|1332.8|1332.2|89204
1588599600000|2020-05-04 13:40:00|1336.8|1336|1342.4|1341.4|1344.2|1342.8|1334.2|1334|59154
1588599900000|2020-05-04 13:45:00|1342|1341.2|1345|1344.4|1348.6|1347|1340.2|1339.6|134324
1588600200000|2020-05-04 13:50:00|1344|1343.8|1345.8|1345.2|1347.8|1347.4|1343.2|1342.8|110457
1588600500000|2020-05-04 13:55:00|1345.6|1345|1345|1344|1347.8|1347|1344.2|1343.8|55112
1588600800000|2020-05-04 14:00:00|1345.2|1344.2|1348.2|1347.6|1353.8|1353|1344.4|1344|139366
1588601100000|2020-05-04 14:05:00|1348.4|1347.8|1347.4|1346.8|1352|1351|1347.2|1346.8|81085
1588601400000|2020-05-04 14:10:00|1347.2|1347|1346|1345.6|1351.2|1350.8|1345.8|1345.6|151905
1588601700000|2020-05-04 14:15:00|1345.8|1345|1345.4|1344.6|1349.4|1349.2|1344.4|1344.2|137171
1588602000000|2020-05-04 14:20:00|1345.6|1345|1336.6|1336.4|1346|1345.8|1336.4|1336.2|131451
1588602300000|2020-05-04 14:25:00|1337|1336.6|1336.8|1336|1339.8|1338.8|1334.4|1334|94595
1588602600000|2020-05-04 14:30:00|1336.6|1335.8|1331.6|1331|1336.6|1335.8|1330.2|1330|184096
1588602900000|2020-05-04 14:35:00|1331.4|1331.2|1336.8|1335.8|1336.8|1336|1330.2|1330|143784
1588603200000|2020-05-04 14:40:00|1337.2|1336|1338.8|1338.2|1339.4|1339|1335.6|1335|90357
1588603500000|2020-05-04 14:45:00|1339|1338.4|1337.6|1337|1340|1339.4|1337.2|1336.6|126149
1588603800000|2020-05-04 14:50:00|1338|1337.2|1338.6|1338.4|1341|1340.4|1336.4|1336|114105
1588604100000|2020-05-04 14:55:00|1338.4|1338.2|1333.4|1332.4|1339.2|1338.8|1332.4|1331.6|118103
1588604400000|2020-05-04 15:00:00|1333.2|1332.2|1330|1329.6|1333.2|1332.2|1330|1329.4|147089
1588604700000|2020-05-04 15:05:00|1330.2|1330|1326.4|1325.8|1333.2|1332.2|1325.2|1325|177758
1588605000000|2020-05-04 15:10:00|1326.6|1326|1325.6|1325|1329.4|1329|1324.8|1324.4|257848
1588605300000|2020-05-04 15:15:00|1325.8|1325.2|1327.2|1326.4|1328.4|1328|1325.2|1325|152677
1588605600000|2020-05-04 15:20:00|1327|1326.6|1323.8|1323.4|1327|1326.6|1322.2|1322|270805
1588605900000|2020-05-04 15:25:00|1324|1323.6|1323.6|1322.2|1325.8|1325.2|1321.2|1321|314239
1588662000000|2020-05-05 07:00:00|1350.4|1347.2|1352.8|1351.2|1355|1352.4|1336|1335|240372
1588662300000|2020-05-05 07:05:00|1352|1350.8|1354.8|1354|1362.2|1360.2|1347.2|1345|136599
1588662600000|2020-05-05 07:10:00|1355|1354.4|1360.8|1358.6|1362.4|1361|1348.8|1348|147978
1588662900000|2020-05-05 07:15:00|1360.6|1358.4|1358.6|1356.8|1362.2|1360.4|1355.4|1355|64306
1588663200000|2020-05-05 07:20:00|1359.6|1357|1358.8|1357.8|1364|1362.6|1357.6|1356.6|67998
1588663500000|2020-05-05 07:25:00|1358.6|1358.2|1363.4|1363.2|1367|1365.4|1357|1356.2|95893
1588663800000|2020-05-05 07:30:00|1364|1363|1370.2|1369.4|1370.2|1369.8|1363.2|1362.4|134716
1588664100000|2020-05-05 07:35:00|1370.6|1370|1368|1367|1376|1375.4|1365.4|1365|111992
1588664400000|2020-05-05 07:40:00|1367.8|1367.2|1370.4|1369.6|1371.8|1370.8|1364.8|1364|87127
1588664700000|2020-05-05 07:45:00|1371|1369.8|1361.2|1360.4|1371.8|1371.6|1361|1360|95629
1588665000000|2020-05-05 07:50:00|1360.8|1360.2|1366|1365.4|1368.4|1367.8|1360.6|1360.2|80039
1588665300000|2020-05-05 07:55:00|1366.4|1365.6|1367.2|1366.2|1369|1368|1363.6|1362.4|66775
1588665600000|2020-05-05 08:00:00|1367|1366|1362.4|1361.6|1367|1366|1361.8|1361|32100
1588665900000|2020-05-05 08:05:00|1362.6|1361.8|1362|1361.2|1367|1366.2|1361|1360.2|45531
1588666200000|2020-05-05 08:10:00|1361.8|1361|1359.6|1358.6|1367.6|1366.6|1359|1358.6|74925
1588666500000|2020-05-05 08:15:00|1359.4|1358.4|1349.4|1348|1359.4|1358.4|1349|1348|157031
1588666800000|2020-05-05 08:20:00|1349.2|1348.2|1363|1361.8|1363|1361.8|1348.4|1348|105167
1588667100000|2020-05-05 08:25:00|1362.8|1361.6|1362.6|1361.4|1371.6|1370.4|1362.6|1360.8|83486
1588667400000|2020-05-05 08:30:00|1362.2|1361.8|1355.2|1354.2|1363.8|1363|1352.4|1351.4|54911
1588667700000|2020-05-05 08:35:00|1355|1354|1353|1351.6|1361.2|1360|1352|1351|38882
1588668000000|2020-05-05 08:40:00|1353.2|1352|1352|1351|1355.6|1355.2|1348.8|1348|161452
1588668300000|2020-05-05 08:45:00|1352.2|1351.4|1344.2|1343|1353.2|1352|1342.8|1342|84952
1588668600000|2020-05-05 08:50:00|1344|1342.4|1339.8|1338.2|1348.6|1347.8|1337.6|1336.6|68585
1588668900000|2020-05-05 08:55:00|1339.6|1338|1334.2|1333.4|1341|1339.8|1330.6|1330|89119
1588669200000|2020-05-05 09:00:00|1334|1333.2|1335.6|1335|1346|1344.2|1333.6|1332.2|79213
1588669500000|2020-05-05 09:05:00|1335.2|1334|1343.4|1342.4|1344|1342.4|1334.6|1334|31662
1588669800000|2020-05-05 09:10:00|1343|1342|1341.6|1340.4|1344|1343.4|1341|1340|26360
1588670100000|2020-05-05 09:15:00|1341.8|1340.2|1344.8|1344.4|1352.4|1351.2|1341.4|1340.2|62689
1588670400000|2020-05-05 09:20:00|1345.6|1344.6|1341.2|1340.4|1349|1348|1340.8|1340|46374
1588670700000|2020-05-05 09:25:00|1341|1340.2|1332.8|1331.6|1341|1340.2|1332.4|1331.2|90914
1588671000000|2020-05-05 09:30:00|1332.6|1331.4|1334.4|1333.4|1338.8|1337.2|1332.6|1331|43236
1588671300000|2020-05-05 09:35:00|1333.8|1333.2|1339.6|1338.8|1340.8|1339.6|1333.4|1332|69705
1588671600000|2020-05-05 09:40:00|1340|1339|1343.8|1342.4|1344|1342.6|1338.8|1337.4|69906
1588671900000|2020-05-05 09:45:00|1343.2|1342.2|1341.8|1341.4|1344.6|1343.6|1339|1338|34887
1588672200000|2020-05-05 09:50:00|1342|1341.2|1340.8|1339.6|1344.8|1343.6|1340|1339.4|223143
1588672500000|2020-05-05 09:55:00|1340.6|1340|1342.8|1342|1344.2|1344|1339|1338.2|34375
1588672800000|2020-05-05 10:00:00|1343.2|1342.2|1345.8|1344.4|1346|1345.2|1341|1340.2|37893
1588673100000|2020-05-05 10:05:00|1346|1344.6|1338.4|1338|1346.8|1345.6|1338|1337.4|28300
1588673400000|2020-05-05 10:10:00|1338.2|1337.2|1336|1335|1345.2|1344.2|1335.6|1335|27619
1588673700000|2020-05-05 10:15:00|1335.8|1334.8|1335|1334|1337.8|1336.4|1332|1331.2|59659
1588674000000|2020-05-05 10:20:00|1335.2|1333.8|1330.6|1329.4|1336.6|1335.6|1329.8|1329|89724
1588674300000|2020-05-05 10:25:00|1330.4|1329.8|1332.2|1331.2|1334.8|1333.4|1329.8|1328.8|56964
1588674600000|2020-05-05 10:30:00|1332|1331|1335.6|1335|1337|1336.4|1329.6|1328.8|84388
1588674900000|2020-05-05 10:35:00|1335.8|1335.4|1333.4|1332.4|1335.8|1335.4|1329.8|1329|66425
1588675200000|2020-05-05 10:40:00|1332.8|1332.2|1332.2|1332|1336.8|1335.6|1330.8|1330.2|37488
1588675500000|2020-05-05 10:45:00|1332.6|1331.4|1327.4|1326.2|1335.2|1334.6|1326.8|1326|117246
1588675800000|2020-05-05 10:50:00|1327.2|1326|1322.2|1321|1328|1326.6|1321|1320.2|245467
1588676100000|2020-05-05 10:55:00|1322|1320.8|1324.4|1323.2|1325|1323.2|1319.2|1318.2|76764
1588676400000|2020-05-05 11:00:00|1325|1323.4|1324.4|1323.2|1329.2|1327.4|1324|1323|49504
1588676700000|2020-05-05 11:05:00|1324.6|1323.4|1326.6|1325.4|1327.2|1325.8|1323|1322.4|126878
1588677000000|2020-05-05 11:10:00|1326.8|1325.6|1330|1329.2|1331.4|1331|1325|1324.6|45023
1588677300000|2020-05-05 11:15:00|1330.2|1329.6|1319.8|1319.2|1330.6|1329.8|1319.6|1319.2|67242
1588677600000|2020-05-05 11:20:00|1320|1319.4|1317|1316.2|1322.8|1321.8|1315.8|1315|81995
1588677900000|2020-05-05 11:25:00|1317.2|1316.4|1321.4|1320.2|1322.2|1321.2|1316.2|1315.6|46001
1588678200000|2020-05-05 11:30:00|1321.2|1320.6|1322.2|1321.8|1325.4|1325.2|1319.4|1319|142979
1588678500000|2020-05-05 11:35:00|1322.4|1322|1321.8|1321.4|1323.6|1322.6|1320.6|1320|54639
1588678800000|2020-05-05 11:40:00|1322|1321.6|1323.2|1322.4|1324.4|1323.6|1320.6|1320.4|49731
1588679100000|2020-05-05 11:45:00|1323.4|1322.6|1327.4|1326.4|1327.4|1326.4|1320.8|1320.4|47795
1588679400000|2020-05-05 11:50:00|1327.8|1326.6|1324.4|1323.8|1330.4|1329.2|1324.2|1323.8|55588
1588679700000|2020-05-05 11:55:00|1324.2|1323.6|1323.8|1323|1324.6|1324.4|1322.4|1322|28689
1588680000000|2020-05-05 12:00:00|1324|1323.2|1331|1330|1331.8|1330.6|1322.2|1321.8|40275
1588680300000|2020-05-05 12:05:00|1330.8|1329.8|1337.8|1337.2|1339.4|1338.6|1330.2|1329|42303
1588680600000|2020-05-05 12:10:00|1338|1337|1333.8|1333.2|1338.8|1338.2|1330|1329.4|74726
1588680900000|2020-05-05 12:15:00|1333.6|1333|1336|1335.2|1339|1338|1331.6|1331|40959
1588681200000|2020-05-05 12:20:00|1336.4|1335.4|1333.6|1333|1337.2|1336.4|1333.4|1333|14741
1588681500000|2020-05-05 12:25:00|1334|1333.2|1337.8|1337.2|1338|1337.8|1333.6|1332.8|32437
1588681800000|2020-05-05 12:30:00|1337.6|1337.4|1333.2|1332.4|1337.8|1337.4|1333.2|1332.2|20149
1588682100000|2020-05-05 12:35:00|1333|1332.2|1335.2|1334.6|1337|1336.2|1330.6|1330|30053
1588682400000|2020-05-05 12:40:00|1335|1334.4|1336|1335|1336.4|1335.4|1331.6|1331|61216
1588682700000|2020-05-05 12:45:00|1336.2|1335.2|1334.2|1333.4|1336.4|1335.4|1332.4|1331.8|18318
1588683000000|2020-05-05 12:50:00|1333.8|1333.2|1333.4|1332.4|1336.2|1335.2|1331.4|1331|30801
1588683300000|2020-05-05 12:55:00|1333.2|1332.2|1334.4|1333.6|1335.2|1334.8|1332.2|1331.4|14764
1588683600000|2020-05-05 13:00:00|1334.6|1333.4|1333.8|1332.8|1334.6|1333.6|1330.4|1330|43624
1588683900000|2020-05-05 13:05:00|1333.4|1333|1339.6|1338.6|1339.8|1338.8|1333.4|1332.8|41236
1588684200000|2020-05-05 13:10:00|1339.8|1338.8|1336|1335.4|1341|1340|1336|1335.4|30853
1588684500000|2020-05-05 13:15:00|1336.4|1335.6|1334.6|1334.2|1338|1337.4|1333.6|1333.2|24893
1588684800000|2020-05-05 13:20:00|1334.4|1333.4|1333.8|1332.8|1336.6|1336|1331.8|1331.4|122076
1588685100000|2020-05-05 13:25:00|1334|1333.2|1336.6|1335.8|1336.8|1335.8|1332.6|1332.4|33172
1588685400000|2020-05-05 13:30:00|1337|1336|1336.8|1336.2|1341|1339.6|1333.2|1332.8|50372
1588685700000|2020-05-05 13:35:00|1336.6|1336.4|1339.4|1338.6|1340.8|1340.2|1335.2|1334.6|76469
1588686000000|2020-05-05 13:40:00|1339.8|1339|1337|1336.4|1340.4|1339.8|1335.4|1335|23686
1588686300000|2020-05-05 13:45:00|1337.2|1336.6|1336.2|1335.2|1338|1337.2|1333.4|1333|36394
1588686600000|2020-05-05 13:50:00|1336.4|1335.4|1331|1330.2|1337.4|1336.8|1330.4|1330.2|41166
1588686900000|2020-05-05 13:55:00|1331.4|1330.4|1340.6|1339.6|1341.2|1340.8|1330.4|1330|112383
1588687200000|2020-05-05 14:00:00|1340.8|1339.8|1339.4|1339|1343|1342.6|1339.2|1338.6|62289
1588687500000|2020-05-05 14:05:00|1339.2|1339.2|1339.8|1339|1342.4|1342|1338|1337.4|86107
1588687800000|2020-05-05 14:10:00|1339.6|1339.2|1335.8|1335.4|1339.8|1339.2|1335.6|1335.2|41214
1588688100000|2020-05-05 14:15:00|1335.6|1335.6|1336.2|1335.8|1339|1338.4|1335.6|1335.4|44461
1588688400000|2020-05-05 14:20:00|1336|1335.4|1330.6|1329.8|1336.8|1336.4|1329.8|1329.6|105010
1588688700000|2020-05-05 14:25:00|1330.4|1329.6|1326|1325.4|1330.6|1330|1325.4|1325.2|107627
1588689000000|2020-05-05 14:30:00|1325.8|1325.6|1326|1324.6|1329.2|1328.6|1321.6|1321.2|113116
1588689300000|2020-05-05 14:35:00|1325.8|1324.8|1326|1325|1328|1327|1324.4|1324.2|31643
1588689600000|2020-05-05 14:40:00|1325.8|1325.2|1320.6|1320|1325.8|1325.6|1320.2|1320|61956
1588689900000|2020-05-05 14:45:00|1321|1320.2|1319.4|1318.6|1323.8|1322.8|1318.4|1318.2|102953
1588690200000|2020-05-05 14:50:00|1319.2|1318.4|1321.4|1320.4|1323.8|1322.6|1316.8|1316.2|108153
1588690500000|2020-05-05 14:55:00|1321.6|1320.6|1323.2|1322.2|1325|1324.8|1321.6|1320.6|45662
1588690800000|2020-05-05 15:00:00|1322.6|1321.8|1323.4|1322.4|1324.8|1324|1320.8|1320.4|135270
1588691100000|2020-05-05 15:05:00|1323.2|1322.2|1326.2|1325.6|1326.4|1326.2|1320.2|1320|60069
1588691400000|2020-05-05 15:10:00|1326.4|1325.8|1322.8|1322.2|1326.4|1325.8|1320.6|1320.4|91820
1588691700000|2020-05-05 15:15:00|1323|1322.4|1322.6|1322.2|1323.2|1323|1320.4|1320|82588
1588692000000|2020-05-05 15:20:00|1323|1322.4|1326.6|1326.2|1329|1328.6|1322.8|1322.2|129382
1588692300000|2020-05-05 15:25:00|1326.8|1326.4|1329.6|1328.4|1330.8|1330.6|1325.4|1325|156873
1588748400000|2020-05-06 07:00:00|4100|1322.4|1318.4|1316.4|4100|1334.8|1318.2|1316.2|101518
1588748700000|2020-05-06 07:05:00|1318.8|1316.6|1308.8|1307.2|1318.8|1317.8|1306.2|1305|318641
1588749000000|2020-05-06 07:10:00|1309|1307|1322.6|1320.8|1322.6|1321.2|1306.8|1305.8|125871
1588749300000|2020-05-06 07:15:00|1322.4|1320|1322|1320|1324|1322.8|1314.6|1313.2|51436
1588749600000|2020-05-06 07:20:00|1321.8|1319.8|1312.6|1310.8|1321.8|1319.8|1309.4|1308.8|117678
1588749900000|2020-05-06 07:25:00|1313|1312|1312|1311|1318.6|1316|1308.6|1308|83946
1588750200000|2020-05-06 07:30:00|1312.2|1311.2|1303.6|1302.6|1313|1311.6|1303.4|1302.6|130935
1588750500000|2020-05-06 07:35:00|1303.4|1302.8|1303|1302.4|1308.2|1306.4|1300.2|1300|235897
1588750800000|2020-05-06 07:40:00|1303.2|1302.8|1308.6|1307|1311.2|1310.8|1301.6|1301.2|93645
1588751100000|2020-05-06 07:45:00|1308.8|1307.2|1317|1316|1317|1316.2|1308.6|1307.2|82176
1588751400000|2020-05-06 07:50:00|1317.2|1316.4|1316.4|1316|1318.8|1318.2|1314|1312.6|64704
1588751700000|2020-05-06 07:55:00|1317|1316.2|1313.2|1312|1318|1317.6|1312|1311.2|45728
1588752000000|2020-05-06 08:00:00|1312.6|1311.6|1321.2|1320.2|1321.4|1321.2|1311.4|1310.8|65442
1588752300000|2020-05-06 08:05:00|1321.4|1320.4|1326.8|1325.8|1328|1327.4|1321.4|1320.4|54105
1588752600000|2020-05-06 08:10:00|1326.6|1326.2|1323|1321.8|1329.2|1328.6|1321.6|1320.8|67653
1588752900000|2020-05-06 08:15:00|1323.2|1321.6|1321.4|1320.4|1323.4|1321.8|1317.2|1316|68911
1588753200000|2020-05-06 08:20:00|1321.2|1320.6|1323|1321.6|1326.2|1326|1319.8|1318.8|41016
1588753500000|2020-05-06 08:25:00|1322.8|1321.4|1320.6|1319.2|1323|1321.4|1316.8|1316.4|44901
1588753800000|2020-05-06 08:30:00|1320.2|1319|1322.2|1320.8|1322.4|1320.8|1316.8|1316|45766
1588754100000|2020-05-06 08:35:00|1322.4|1321|1321|1320|1325.8|1325.2|1319|1318.2|43557
1588754400000|2020-05-06 08:40:00|1320.6|1319|1312.6|1312|1321|1319|1312.2|1311.4|66851
1588754700000|2020-05-06 08:45:00|1313|1312.2|1316.2|1316|1317.4|1316.6|1311.8|1311|40571
1588755000000|2020-05-06 08:50:00|1316.6|1315.6|1315.4|1315|1317.6|1317.2|1312.2|1312|26830
1588755300000|2020-05-06 08:55:00|1315.2|1314.4|1312.6|1312|1317.6|1317|1312|1311|20563
1588755600000|2020-05-06 09:00:00|1312.8|1311.8|1311.4|1310.4|1312.8|1312|1309.6|1309|59336
1588755900000|2020-05-06 09:05:00|1311.2|1311|1315.2|1314.2|1316|1315.2|1310.4|1309.8|28138
1588756200000|2020-05-06 09:10:00|1315.4|1314.4|1312.4|1311.4|1317.2|1316.6|1311.6|1311|32353
1588756500000|2020-05-06 09:15:00|1312.2|1311.6|1316.4|1315.6|1316.8|1316|1312|1311.2|31663
1588756800000|2020-05-06 09:20:00|1316|1315.4|1318.2|1317.4|1319|1317.8|1314.6|1314|20615
1588757100000|2020-05-06 09:25:00|1317.8|1317|1316.4|1315.6|1319|1318.2|1313.2|1312.6|24580
1588757400000|2020-05-06 09:30:00|1316.2|1315.2|1311.4|1310.8|1316.2|1315.2|1311.2|1310.4|30552
1588757700000|2020-05-06 09:35:00|1311.2|1310.6|1315|1314.4|1316.4|1315.2|1311.2|1310.6|20138
1588758000000|2020-05-06 09:40:00|1315.2|1314.6|1316.4|1315.2|1317.2|1316.2|1312.8|1312|38884
1588758300000|2020-05-06 09:45:00|1316.2|1315.4|1316.2|1315.2|1316.4|1316|1314.6|1313.8|35787
1588758600000|2020-05-06 09:50:00|1316.4|1315.6|1316.8|1315.8|1317.8|1316.8|1314.2|1313.2|26443
1588758900000|2020-05-06 09:55:00|1317|1316.6|1317|1316.6|1318.2|1317.6|1315|1314.2|35074
1588759200000|2020-05-06 10:00:00|1317.2|1316.8|1318.2|1317.6|1321|1320.4|1317.2|1316.6|45169
1588759500000|2020-05-06 10:05:00|1318.4|1317.8|1319.8|1319.4|1321.6|1320.6|1318.4|1317.6|37305
1588759800000|2020-05-06 10:10:00|1320|1319.2|1321.4|1320.6|1323.2|1322.4|1319.2|1318.8|46211
1588760100000|2020-05-06 10:15:00|1321.2|1320.2|1321.8|1321.4|1322|1321.6|1320|1319.2|64497
1588760400000|2020-05-06 10:20:00|1321.6|1321.2|1320.2|1320|1321.6|1321.4|1319.8|1319|27126
1588760700000|2020-05-06 10:25:00|1320.4|1319.8|1324|1323.6|1324.8|1323.8|1319.8|1319.2|47444
1588761000000|2020-05-06 10:30:00|1324.2|1323.8|1325.4|1325|1326.4|1326|1323.6|1323|36197
1588761300000|2020-05-06 10:35:00|1325.2|1325.2|1331.8|1331|1332.2|1331.6|1325.2|1325|65710
1588761600000|2020-05-06 10:40:00|1332|1331.2|1329.2|1328.2|1332.2|1331.8|1325.8|1325|47077
1588761900000|2020-05-06 10:45:00|1329|1328|1326.2|1325.6|1329|1328|1326.2|1325.2|21953
1588762200000|2020-05-06 10:50:00|1326.4|1325.4|1322.8|1322|1326.6|1326|1320.8|1320.2|37421
1588762500000|2020-05-06 10:55:00|1322.6|1321.8|1321|1320.8|1322.6|1322|1319.4|1319|32034
1588762800000|2020-05-06 11:00:00|1321.2|1320.4|1318.6|1318|1321.4|1320.8|1317.4|1317|26741
1588763100000|2020-05-06 11:05:00|1318.4|1317.8|1316.4|1316|1318.4|1317.8|1316.4|1315.8|30168
1588763400000|2020-05-06 11:10:00|1316.2|1315.8|1315.8|1315.2|1319|1318|1315.4|1315|58495
1588763700000|2020-05-06 11:15:00|1316.2|1315.8|1317.4|1316.6|1317.8|1317|1315.6|1315|33198
1588764000000|2020-05-06 11:20:00|1317.2|1316.4|1318.8|1318.2|1320.8|1320|1315.2|1315|58276
1588764300000|2020-05-06 11:25:00|1318.6|1318|1319.6|1319|1321.8|1321|1317.8|1317.4|43510
1588764600000|2020-05-06 11:30:00|1319.8|1318.8|1320.2|1319.4|1321|1320.4|1319.2|1318.6|176899
1588764900000|2020-05-06 11:35:00|1320|1319.2|1316|1315.2|1320|1319.2|1315.8|1315.2|23067
1588765200000|2020-05-06 11:40:00|1315.8|1315.4|1316|1315.6|1316.8|1316.6|1315.4|1315|929715
1588765500000|2020-05-06 11:45:00|1316.4|1315.4|1316.2|1315.6|1316.8|1316.2|1316|1315.4|91057
1588765800000|2020-05-06 11:50:00|1316.4|1315.8|1317|1316.4|1318.8|1318|1316.4|1315.8|15530
1588766100000|2020-05-06 11:55:00|1316.8|1316.8|1315|1314.4|1316.8|1316.8|1313.4|1313|58967
1588766400000|2020-05-06 12:00:00|1315.2|1314.6|1313.4|1313|1315.2|1315|1313.2|1313|18502
1588766700000|2020-05-06 12:05:00|1313.2|1312.8|1315.2|1314.8|1316|1315.2|1311.8|1311.4|41657
1588767000000|2020-05-06 12:10:00|1315|1314.6|1311.8|1311|1315.2|1314.8|1311.8|1311|23704
1588767300000|2020-05-06 12:15:00|1311.6|1311.2|1308.6|1307.8|1313.2|1312.6|1306.4|1306|111872
1588767600000|2020-05-06 12:20:00|1308.4|1308.2|1310|1309.4|1311|1310.4|1308|1307.2|42946
1588767900000|2020-05-06 12:25:00|1309.6|1309.2|1309|1308.2|1311.2|1310.2|1308.8|1308.2|40211
1588768200000|2020-05-06 12:30:00|1309.2|1308.4|1308.6|1308.2|1311|1310.2|1308.4|1308|40995
1588768500000|2020-05-06 12:35:00|1308.8|1308.4|1305.2|1305|1310|1309.6|1305.2|1305|127975
1588768800000|2020-05-06 12:40:00|1305|1304.8|1306.8|1306|1307.4|1306.6|1304.4|1304|47854
1588769100000|2020-05-06 12:45:00|1307|1306.2|1311.8|1310.8|1312.4|1311.2|1307|1306.2|32549
1588769400000|2020-05-06 12:50:00|1312|1311|1310|1309.6|1313.2|1311.8|1309.6|1309|40732
1588769700000|2020-05-06 12:55:00|1310.2|1309.8|1306.8|1306|1311.4|1310.4|1306.8|1306|18817
1588770000000|2020-05-06 13:00:00|1307|1306.2|1310.6|1310|1311.6|1310.6|1307|1306.2|32520
1588770300000|2020-05-06 13:05:00|1310.2|1310.4|1307.8|1307.6|1311|1310.4|1307.8|1307.6|20205
1588770600000|2020-05-06 13:10:00|1307.6|1307.4|1309|1308.6|1309.8|1309|1307.4|1307|20794
1588770900000|2020-05-06 13:15:00|1308.8|1308|1307.2|1307|1309.4|1309|1306.2|1306|27851
1588771200000|2020-05-06 13:20:00|1307.4|1306.6|1310|1309.4|1310|1309.4|1307.2|1306.6|25692
1588771500000|2020-05-06 13:25:00|1310.2|1309.6|1310.6|1309.4|1310.8|1310.2|1307.6|1307.2|34264
1588771800000|2020-05-06 13:30:00|1310.4|1309.6|1308.4|1308|1312.6|1311.8|1306.4|1306.2|82191
1588772100000|2020-05-06 13:35:00|1308.2|1307.8|1303.6|1303.4|1308.4|1308|1302.4|1302.2|143602
1588772400000|2020-05-06 13:40:00|1303.8|1303.6|1301.6|1301.2|1305.6|1305|1301.2|1301|128735
1588772700000|2020-05-06 13:45:00|1302.2|1301.4|1295.8|1295.2|1302.6|1302|1295.6|1295|507623
1588773000000|2020-05-06 13:50:00|1295.6|1295|1291.8|1291|1298.2|1297.4|1291.2|1291|256899
1588773300000|2020-05-06 13:55:00|1291.4|1291.2|1294.6|1293.4|1294.6|1293.4|1286.8|1286.4|311793
1588773600000|2020-05-06 14:00:00|1294.2|1293.2|1286|1285.2|1296|1295.4|1285.2|1285|186386
1588773900000|2020-05-06 14:05:00|1285.8|1285|1287|1286.2|1291.2|1290|1285.2|1285|257858
1588774200000|2020-05-06 14:10:00|1286.8|1286.4|1288|1287|1288|1287.8|1282.8|1282.4|163743
1588774500000|2020-05-06 14:15:00|1288.4|1287.4|1290|1289.4|1291|1290.2|1284.8|1284.2|104724
1588774800000|2020-05-06 14:20:00|1289.6|1289.2|1291.2|1290.4|1294.2|1293.6|1289|1288.4|94816
1588775100000|2020-05-06 14:25:00|1291.4|1290.8|1291.4|1291.2|1296|1295.4|1290.6|1290.2|96893
1588775400000|2020-05-06 14:30:00|1291.2|1290.8|1295|1294.8|1296.8|1296.2|1291.2|1290.6|99544
1588775700000|2020-05-06 14:35:00|1294.8|1294.6|1289.8|1289.4|1296.2|1295.4|1289.4|1289|100508
1588776000000|2020-05-06 14:40:00|1289.4|1289.6|1294|1293.2|1295.8|1295.2|1288.8|1288.6|85987
1588776300000|2020-05-06 14:45:00|1293.8|1293.4|1290.4|1290|1296.4|1295.4|1290|1289.6|109771
1588776600000|2020-05-06 14:50:00|1290.2|1290.2|1290|1289.2|1292.4|1291.6|1289.6|1289|123866
1588776900000|2020-05-06 14:55:00|1289.8|1289.8|1287|1286.6|1290.6|1290.4|1286.4|1286.2|92479
1588777200000|2020-05-06 15:00:00|1287.6|1286.4|1286|1285.4|1289|1288.2|1285.2|1285|100710
1588777500000|2020-05-06 15:05:00|1286.2|1285.6|1289.6|1289.2|1289.8|1289.2|1285.2|1285|173319
1588777800000|2020-05-06 15:10:00|1289.8|1289.4|1287.2|1286.8|1290.6|1290.4|1285.2|1285|138733
1588778100000|2020-05-06 15:15:00|1286.8|1286.4|1286.8|1286.2|1288.6|1288.2|1285.4|1285|251791
1588778400000|2020-05-06 15:20:00|1287|1286.4|1282|1281.2|1287|1286.4|1281.6|1281|244761
1588778700000|2020-05-06 15:25:00|1282.2|1281.6|1287.4|1285.2|1289.2|1287.2|1281.8|1281.2|221754
1588834800000|2020-05-07 07:00:00|1294|1293|1294.2|1290.8|1297|1295.6|1286.8|1285|112172
1588835100000|2020-05-07 07:05:00|1294.4|1292|1299.8|1298.2|1305|1304.4|1290.8|1290|151773
1588835400000|2020-05-07 07:10:00|1299|1298|1307.4|1306|1308|1307.2|1297.8|1296.8|116964
1588835700000|2020-05-07 07:15:00|1307.2|1305.8|1306.8|1305.8|1309.6|1308.8|1300.6|1299|98560
1588836000000|2020-05-07 07:20:00|1306.6|1305|1302.4|1301.2|1307.6|1306.4|1301.4|1300.2|44506
1588836300000|2020-05-07 07:25:00|1302.2|1300.8|1300.6|1299.2|1305.8|1305|1298.4|1298|73442
1588836600000|2020-05-07 07:30:00|1299.8|1299.8|1299.8|1298.6|1302.4|1301.6|1297.8|1297|19983
1588836900000|2020-05-07 07:35:00|1300|1299.2|1302.2|1301|1302.2|1301.4|1296.2|1295.6|40813
1588837200000|2020-05-07 07:40:00|1302.4|1301.6|1309.2|1308|1309.8|1309.4|1301.2|1300|94879
1588837500000|2020-05-07 07:45:00|1308.2|1307.8|1304.6|1303.2|1308.6|1307.8|1304|1302.4|27268
1588837800000|2020-05-07 07:50:00|1304|1302.8|1304.8|1303.8|1306|1305.2|1301.2|1301|32876
1588838100000|2020-05-07 07:55:00|1304.2|1303.4|1301.8|1301|1305|1304.4|1301|1300|29327
1588838400000|2020-05-07 08:00:00|1302|1300.8|1295.6|1294.6|1302|1301|1294.4|1293|67690
1588838700000|2020-05-07 08:05:00|1296.2|1294.8|1293.6|1292.4|1296.8|1295|1290.8|1290.2|66395
1588839000000|2020-05-07 08:10:00|1293.8|1292.6|1295.8|1294.6|1298|1297|1291.8|1291.4|47019
1588839300000|2020-05-07 08:15:00|1296|1295.2|1302|1300.8|1302|1300.8|1296|1295.2|38898
1588839600000|2020-05-07 08:20:00|1302.4|1301.4|1298.6|1297.4|1302.8|1302|1297.4|1297|34522
1588839900000|2020-05-07 08:25:00|1298.4|1298|1300|1299.2|1300|1299.4|1298.2|1297|12656
1588840200000|2020-05-07 08:30:00|1299.8|1299.4|1297|1296|1300|1299.8|1296.8|1296|37879
1588840500000|2020-05-07 08:35:00|1296.6|1295.6|1291.4|1290.4|1299|1298.4|1291|1290.2|39721
1588840800000|2020-05-07 08:40:00|1291.2|1290.2|1291.8|1291|1294.4|1293.8|1290.8|1290|28957
1588841100000|2020-05-07 08:45:00|1291.6|1290.6|1296.4|1295.6|1298.2|1297.2|1290.6|1290|28383
1588841400000|2020-05-07 08:50:00|1296.2|1295.4|1295.8|1295.2|1297.4|1296.6|1294.4|1293.2|15086
1588841700000|2020-05-07 08:55:00|1296|1295.4|1296.8|1296.4|1298|1297.4|1295.8|1295|29200
1588842000000|2020-05-07 09:00:00|1297.4|1296.6|1299.4|1299|1299.6|1299.4|1297.4|1296.4|21172
1588842300000|2020-05-07 09:05:00|1299.6|1299.2|1301.4|1300.4|1301.6|1300.8|1297.6|1297|74042
1588842600000|2020-05-07 09:10:00|1301.2|1300|1299.4|1298.8|1302.4|1301.6|1299|1298|41523
1588842900000|2020-05-07 09:15:00|1299.2|1298.6|1296|1295.2|1300.8|1300.2|1295|1294|30469
1588843200000|2020-05-07 09:20:00|1296.2|1295.4|1294.4|1294|1296.6|1295.8|1292.2|1291.8|52425
1588843500000|2020-05-07 09:25:00|1294.6|1294.2|1295|1294.6|1295|1294.6|1292.4|1292|19039
1588843800000|2020-05-07 09:30:00|1294.8|1294.2|1293.2|1292.8|1295.8|1294.8|1292.8|1292|23817
1588844100000|2020-05-07 09:35:00|1293.4|1293|1296.8|1296.2|1297.4|1296.8|1293.2|1292.8|16401
1588844400000|2020-05-07 09:40:00|1297|1296.4|1299.2|1298.8|1299.4|1298.8|1296.6|1296|24521
1588844700000|2020-05-07 09:45:00|1299.4|1299|1299.6|1299|1303|1302.8|1298.8|1298.6|19976
1588845000000|2020-05-07 09:50:00|1299.8|1299.2|1303.4|1302.8|1303.4|1303|1299.8|1299.2|28678
1588845300000|2020-05-07 09:55:00|1303|1302.6|1300|1299.2|1303.4|1302.8|1298.8|1298|11631
1588845600000|2020-05-07 10:00:00|1299.8|1299|1296|1295.6|1299.8|1299|1295.6|1295|30324
1588845900000|2020-05-07 10:05:00|1296.2|1295.8|1297.6|1296.8|1297.6|1297|1293.4|1293|26733
1588846200000|2020-05-07 10:10:00|1297.2|1296.6|1301.2|1300.4|1301.6|1300.8|1296.8|1296.4|12390
1588846500000|2020-05-07 10:15:00|1301.4|1300.6|1300.2|1299.2|1302.4|1302|1297.8|1297.6|33450
1588846800000|2020-05-07 10:20:00|1300|1299|1297.4|1296.4|1300.2|1299.4|1296.8|1296.2|14664
1588847100000|2020-05-07 10:25:00|1297.8|1296.8|1301.4|1300.8|1301.6|1300.8|1297.8|1296.8|18306
1588847400000|2020-05-07 10:30:00|1301.8|1301|1302|1301.2|1302.8|1302.2|1300.2|1299.4|6290
1588847700000|2020-05-07 10:35:00|1301.8|1300.8|1300.2|1299.4|1302|1301.6|1300|1299.2|6775
1588848000000|2020-05-07 10:40:00|1300|1299|1298.4|1298|1300|1299.2|1297.8|1297|12174
1588848300000|2020-05-07 10:45:00|1298.6|1298.2|1296.8|1296|1299.2|1298.6|1296|1295.2|16779
1588848600000|2020-05-07 10:50:00|1297|1296.2|1293.8|1293.2|1298.8|1298.4|1293.6|1293|35609
1588848900000|2020-05-07 10:55:00|1293.6|1293|1297.2|1296.2|1298|1297.2|1291.6|1291|20784
1588849200000|2020-05-07 11:00:00|1297|1296|1298.4|1297.8|1299|1298|1296.4|1295.4|6537
1588849500000|2020-05-07 11:05:00|1298.2|1298|1296.2|1295.6|1299|1298.6|1295.6|1295.2|51737
1588849800000|2020-05-07 11:10:00|1296.4|1295.8|1296.4|1295.8|1297|1296.4|1293|1292.6|22735
1588850100000|2020-05-07 11:15:00|1296.2|1295.6|1294.2|1293.6|1297|1296.4|1294|1293.6|35380
1588850400000|2020-05-07 11:20:00|1294|1293.8|1292.6|1292|1294.8|1294|1292.4|1292|21807
1588850700000|2020-05-07 11:25:00|1292.4|1292.2|1291|1290.4|1292.6|1292.2|1290.4|1290.2|56813
1588851000000|2020-05-07 11:30:00|1290.8|1290.6|1293.6|1293|1294.2|1293.8|1290.8|1290.2|27521
1588851300000|2020-05-07 11:35:00|1293.8|1293.2|1293.2|1292.6|1294.6|1294|1292.6|1292.2|23778
1588851600000|2020-05-07 11:40:00|1293.4|1292.8|1292.6|1292.4|1294.2|1293.8|1292.2|1292|58846
1588851900000|2020-05-07 11:45:00|1292.8|1292.6|1292.8|1292.4|1293.4|1293|1291.8|1291.6|42222
1588852200000|2020-05-07 11:50:00|1292.6|1292.6|1293.4|1292.8|1293.6|1293.2|1291.6|1291|30338
1588852500000|2020-05-07 11:55:00|1293.6|1293|1294.4|1293.8|1298|1297|1292.6|1292.2|77254
1588852800000|2020-05-07 12:00:00|1294.6|1293.6|1293.8|1293.4|1294.8|1294.4|1292.2|1292|17045
1588853100000|2020-05-07 12:05:00|1293.6|1293|1290.8|1290.4|1293.8|1293|1290.4|1290|86557
1588853400000|2020-05-07 12:10:00|1291|1290.6|1293|1292.4|1295.6|1294.8|1290.6|1290|46350
1588853700000|2020-05-07 12:15:00|1293.2|1292.6|1293.4|1292.8|1296|1295.6|1293|1292.4|15789
1588854000000|2020-05-07 12:20:00|1293.2|1293|1296.4|1295.6|1297.2|1296.6|1293.2|1292.6|37191
1588854300000|2020-05-07 12:25:00|1296|1295.4|1295.4|1294.6|1297.6|1296.8|1293.6|1293.4|44740
1588854600000|2020-05-07 12:30:00|1295.2|1294.4|1292.8|1292|1296|1295|1291.6|1291.4|30934
1588854900000|2020-05-07 12:35:00|1293|1292.2|1292.2|1291.4|1295|1294.2|1291.8|1291.4|38351
1588855200000|2020-05-07 12:40:00|1292|1291.6|1294|1292.8|1295.4|1294|1291.2|1290.8|42525
1588855500000|2020-05-07 12:45:00|1294.2|1293|1294.6|1293.8|1295.6|1294.4|1293.2|1292.6|19542
1588855800000|2020-05-07 12:50:00|1295|1294.2|1292|1291.6|1295.4|1294.4|1291.4|1291|19193
1588856100000|2020-05-07 12:55:00|1291.8|1291.2|1294|1293.6|1294.6|1294|1291.2|1291|10675
1588856400000|2020-05-07 13:00:00|1294.2|1293.8|1292|1291.2|1295.2|1294.8|1291.4|1291.2|29233
1588856700000|2020-05-07 13:05:00|1291.8|1291|1291.2|1290.4|1292.4|1291.8|1288.8|1288.6|92502
1588857000000|2020-05-07 13:10:00|1291.4|1290.6|1289.8|1289.6|1293|1292.2|1289.8|1289.6|23176
1588857300000|2020-05-07 13:15:00|1290.4|1289.8|1292|1291.2|1295.2|1294.2|1290|1289.6|30185
1588857600000|2020-05-07 13:20:00|1291.8|1291.4|1289.4|1289|1292.6|1291.6|1289.4|1289|18060
1588857900000|2020-05-07 13:25:00|1289.2|1288.8|1290|1289.2|1290.8|1289.6|1288.4|1288|34872
1588858200000|2020-05-07 13:30:00|1290.4|1289.4|1294.6|1293.8|1294.8|1294.6|1289.6|1289|41508
1588858500000|2020-05-07 13:35:00|1294.4|1293.6|1299.2|1298.4|1299.8|1299.2|1293|1292.6|110029
1588858800000|2020-05-07 13:40:00|1299.4|1298.8|1304.8|1303.8|1305.8|1305.4|1299.4|1298.8|167138
1588859100000|2020-05-07 13:45:00|1304|1303.6|1304.4|1303.4|1305.8|1305.6|1303|1302.4|58774
1588859400000|2020-05-07 13:50:00|1304.6|1303.2|1305.8|1305|1306|1305.6|1300.4|1299.8|80007
1588859700000|2020-05-07 13:55:00|1306|1305.2|1301|1300|1307|1306.6|1299.8|1299.2|92911
1588860000000|2020-05-07 14:00:00|1300.8|1299.4|1295.8|1295|1300.8|1299.8|1295.8|1295|51474
1588860300000|2020-05-07 14:05:00|1295.6|1295.2|1294.2|1293.2|1295.6|1295.2|1291.8|1291.4|71547
1588860600000|2020-05-07 14:10:00|1294.4|1293.4|1292|1291.2|1295.4|1295|1289.6|1289.2|71802
1588860900000|2020-05-07 14:15:00|1291.8|1291|1293.8|1292.8|1295.6|1294.6|1290|1289.6|43186
1588861200000|2020-05-07 14:20:00|1294|1293.2|1295.4|1294.6|1296|1295.8|1291.8|1291.4|62662
1588861500000|2020-05-07 14:25:00|1295.6|1294.8|1289.6|1289|1295.6|1295.4|1289.4|1289|80103
1588861800000|2020-05-07 14:30:00|1289.8|1289.2|1292|1291.4|1292.6|1292|1289.6|1289|28971
1588862100000|2020-05-07 14:35:00|1291.8|1291.2|1291.2|1290.8|1294.8|1294.6|1290.8|1290.2|81813
1588862400000|2020-05-07 14:40:00|1291.4|1290.6|1295.6|1294.6|1297|1296.2|1291.2|1290.6|74016
1588862700000|2020-05-07 14:45:00|1295.4|1294.8|1290.6|1290|1295.6|1295.2|1290|1289.2|115880
1588863000000|2020-05-07 14:50:00|1290.4|1290.2|1289.8|1289.6|1291.4|1290.8|1288.8|1288.2|69496
1588863300000|2020-05-07 14:55:00|1290.2|1290|1286.6|1286.2|1291.2|1290.6|1286.4|1286.2|110099
1588863600000|2020-05-07 15:00:00|1286.8|1286.4|1290.2|1289.4|1290.8|1290|1286|1285.6|75505
1588863900000|2020-05-07 15:05:00|1290|1289.2|1291.4|1291|1291.6|1291.4|1286.4|1286|70522
1588864200000|2020-05-07 15:10:00|1291.6|1291.2|1291.8|1291.2|1294.6|1294.2|1290.2|1289.6|79394
1588864500000|2020-05-07 15:15:00|1292|1291.4|1293|1292.8|1294.6|1294.2|1291.6|1291.2|161209
1588864800000|2020-05-07 15:20:00|1292.8|1292.6|1294.4|1293.8|1296|1295.6|1292.8|1292.6|147991
1588865100000|2020-05-07 15:25:00|1294|1293.4|1300.8|1299.6|1301|1300.4|1293|1292.4|206801
1588921200000|2020-05-08 07:00:00|1325|1323.4|1323.4|1321.6|1327|1324.4|1317.6|1314|72575
1588921500000|2020-05-08 07:05:00|1322.6|1322|1319.4|1318|1323.8|1322.6|1317.8|1316.2|70544
1588921800000|2020-05-08 07:10:00|1319.6|1318.2|1323.2|1321.4|1324.8|1324|1319.4|1318|107823
1588922100000|2020-05-08 07:15:00|1323.4|1321.6|1317.4|1316.2|1323.4|1323|1317|1316|61795
1588922400000|2020-05-08 07:20:00|1317.2|1316|1319.6|1318.4|1319.8|1319|1315.6|1315|34901
1588922700000|2020-05-08 07:25:00|1319.8|1319|1319.6|1318.6|1320.8|1320|1316.2|1315.6|18361
1588923000000|2020-05-08 07:30:00|1319.4|1318.2|1311.6|1311.4|1319.4|1318.2|1308.8|1308|86358
1588923300000|2020-05-08 07:35:00|1311.8|1311.6|1315|1314.2|1316.2|1315.4|1311.8|1311|36403
1588923600000|2020-05-08 07:40:00|1315.2|1314.6|1313.4|1312.2|1315.6|1314.8|1309.8|1308.8|51204
1588923900000|2020-05-08 07:45:00|1313.2|1312|1313.6|1313|1315|1314.6|1310.6|1310|22026
1588924200000|2020-05-08 07:50:00|1313.4|1312.8|1313|1312.2|1313.6|1312.8|1310.4|1310|27611
1588924500000|2020-05-08 07:55:00|1312.6|1312|1310.8|1310.2|1313|1312|1310.6|1310|12722
1588924800000|2020-05-08 08:00:00|1310.6|1310|1313|1311.8|1315|1314|1309.8|1309|33769
1588925100000|2020-05-08 08:05:00|1313.2|1312|1309.2|1308.2|1315|1314|1308.2|1308|19671
1588925400000|2020-05-08 08:10:00|1309|1308|1310.6|1309.6|1311.2|1311|1307|1306.6|39688
1588925700000|2020-05-08 08:15:00|1310.4|1309|1308.6|1307.6|1310.6|1310|1307.4|1307|39830
1588926000000|2020-05-08 08:20:00|1308.4|1308|1303.8|1303|1308.6|1308|1303.6|1303|59666
1588926300000|2020-05-08 08:25:00|1303.2|1302.4|1301.4|1300.8|1304.8|1303.4|1301.2|1300.6|22461
1588926600000|2020-05-08 08:30:00|1301.2|1301|1299.2|1298.4|1301.2|1301|1298|1297.8|49432
1588926900000|2020-05-08 08:35:00|1299.4|1298.6|1299.6|1299.2|1300.6|1300.4|1299.2|1298.2|43432
1588927200000|2020-05-08 08:40:00|1299.8|1299|1306.4|1306|1306.4|1306|1299.6|1299|31121
1588927500000|2020-05-08 08:45:00|1306.2|1305.8|1301.6|1300.6|1306.4|1305.8|1301|1300.2|28793
1588927800000|2020-05-08 08:50:00|1301.4|1300.8|1301.8|1301|1302.6|1302.4|1301.2|1300.6|19972
1588928100000|2020-05-08 08:55:00|1302|1301.2|1302.8|1302|1304.8|1303.8|1301.6|1301|53541
1588928400000|2020-05-08 09:00:00|1302.6|1301.8|1306.4|1305.8|1307|1306.8|1302.2|1301.6|59915
1588928700000|2020-05-08 09:05:00|1306.2|1305.6|1306.4|1305.6|1308.4|1307.4|1304.6|1304.2|17428
1588929000000|2020-05-08 09:10:00|1306.6|1305.4|1305.8|1305|1307.8|1307.2|1304.6|1304.2|40925
1588929300000|2020-05-08 09:15:00|1306|1305.2|1302|1301.2|1306.2|1305.2|1301.6|1301|32280
1588929600000|2020-05-08 09:20:00|1301.8|1301|1300.2|1299.8|1302|1301.4|1298.8|1298.6|35058
1588929900000|2020-05-08 09:25:00|1300|1299.2|1300.4|1299.8|1301.8|1300.8|1299.8|1299|38270
1588930200000|2020-05-08 09:30:00|1301|1300|1299.6|1299|1301.8|1301|1299|1298.6|10506
1588930500000|2020-05-08 09:35:00|1299.4|1298.6|1301|1300.2|1302.8|1302.2|1298.4|1298.2|23198
1588930800000|2020-05-08 09:40:00|1300.8|1300.4|1302.6|1301.6|1305.8|1305.2|1300.4|1300|36897
1588931100000|2020-05-08 09:45:00|1302.2|1301.4|1300.6|1299.8|1302.6|1301.4|1299|1298.2|56000
1588931400000|2020-05-08 09:50:00|1300.4|1300|1301|1300.2|1302|1301.4|1298.8|1298.2|35598
1588931700000|2020-05-08 09:55:00|1300.8|1300.4|1303.2|1302.8|1305|1304.4|1300.8|1300.4|59087
1588932000000|2020-05-08 10:00:00|1303|1302.4|1304|1303|1304|1303.6|1301.2|1300.2|16343
1588932300000|2020-05-08 10:05:00|1303.8|1303.2|1305|1304.4|1305|1304.8|1303|1302.2|23760
1588932600000|2020-05-08 10:10:00|1304.8|1304.2|1305.2|1304.8|1306|1305.6|1303.8|1303.4|13967
1588932900000|2020-05-08 10:15:00|1305.4|1305|1304.2|1303.8|1305.4|1305|1303.8|1303|24160
1588933200000|2020-05-08 10:20:00|1304|1304|1308.2|1307.6|1308.4|1307.6|1303.8|1303|22609
1588933500000|2020-05-08 10:25:00|1308.6|1307.8|1307.4|1307.2|1309|1308.2|1307.4|1306.6|11694
1588933800000|2020-05-08 10:30:00|1307.6|1306.8|1308.6|1308.2|1309|1308.6|1306.6|1306|22687
1588934100000|2020-05-08 10:35:00|1308.8|1308.4|1309.4|1309|1311.4|1310.8|1308.6|1308|29373
1588934400000|2020-05-08 10:40:00|1309.2|1309.2|1307.2|1306.6|1309.2|1309.2|1307|1306.2|38520
1588934700000|2020-05-08 10:45:00|1307|1306.4|1307.6|1307|1308.2|1307.6|1306.4|1306|10429
1588935000000|2020-05-08 10:50:00|1307.2|1306.8|1307|1306.6|1307.8|1307.2|1305.8|1305.2|11927
1588935300000|2020-05-08 10:55:00|1306.8|1306.4|1306.2|1305.6|1308.4|1307.6|1305.8|1305|21233
1588935600000|2020-05-08 11:00:00|1306|1305.4|1304|1303.6|1306.2|1305.6|1303.8|1303.2|11460
1588935900000|2020-05-08 11:05:00|1303.8|1303.2|1305.6|1305|1305.6|1305|1303|1302.4|9338
1588936200000|2020-05-08 11:10:00|1305.8|1305.2|1306|1305.2|1307|1306.4|1304.8|1304.4|4039
1588936500000|2020-05-08 11:15:00|1306.2|1305.4|1306|1305.2|1306.6|1306.2|1302.8|1302.2|24431
1588936800000|2020-05-08 11:20:00|1305.8|1305.4|1305.4|1305|1306.2|1305.6|1304.6|1304|5592
1588937100000|2020-05-08 11:25:00|1305.6|1305.2|1304.4|1303.8|1307.2|1306.6|1303.6|1303.4|12454
1588937400000|2020-05-08 11:30:00|1305|1304.2|1305|1304.4|1305.4|1305|1304.2|1303.6|8717
1588937700000|2020-05-08 11:35:00|1304.8|1304.2|1305.4|1305|1306.6|1306|1304.4|1304|9139
1588938000000|2020-05-08 11:40:00|1305.6|1305.2|1306.6|1306.2|1307.6|1307.2|1305.6|1305|9654
1588938300000|2020-05-08 11:45:00|1306.4|1306|1305.8|1305.2|1307.2|1306.4|1305.4|1304.6|3524
1588938600000|2020-05-08 11:50:00|1305.6|1305.4|1308.6|1308|1308.8|1308|1305.6|1304.8|6840
1588938900000|2020-05-08 11:55:00|1308.4|1307.8|1310|1309.8|1310.6|1310|1308|1307|8730
1588939200000|2020-05-08 12:00:00|1309.8|1309.4|1311.6|1311|1311.6|1311|1308.4|1308|12704
1588939500000|2020-05-08 12:05:00|1312|1310.8|1314|1313.6|1314|1313.8|1310.8|1310|38274
1588939800000|2020-05-08 12:10:00|1313.6|1313.2|1312.6|1311.8|1315.2|1314.8|1312.6|1311.6|28681
1588940100000|2020-05-08 12:15:00|1312.8|1312|1311.6|1310.8|1313|1312|1311.2|1310.6|8043
1588940400000|2020-05-08 12:20:00|1311.8|1311|1316|1315.2|1316.8|1316.2|1310.6|1310|47923
1588940700000|2020-05-08 12:25:00|1316.6|1315.4|1315.8|1314.8|1316.8|1315.8|1312.8|1312|53550
1588941000000|2020-05-08 12:30:00|1315.6|1314.2|1316.2|1315.2|1322|1321.2|1315|1313.6|75426
1588941300000|2020-05-08 12:35:00|1316|1315|1323|1322|1324|1323.4|1315.6|1315|93599
1588941600000|2020-05-08 12:40:00|1323.4|1322.2|1323.8|1322.6|1326.6|1326|1321.8|1321|61656
1588941900000|2020-05-08 12:45:00|1323.2|1322.4|1319.2|1318.2|1325.4|1324.4|1319|1318|48369
1588942200000|2020-05-08 12:50:00|1319.4|1318.4|1320.6|1319.6|1322.2|1321|1317.8|1317.2|33345
1588942500000|2020-05-08 12:55:00|1320.8|1319.8|1320.6|1319.6|1323|1322|1319.8|1318.6|33067
1588942800000|2020-05-08 13:00:00|1320.4|1319.8|1323.8|1322.8|1324.4|1324|1320.4|1319.4|38411
1588943100000|2020-05-08 13:05:00|1324|1323|1324.8|1324|1325.4|1325|1323|1322.4|42110
1588943400000|2020-05-08 13:10:00|1324.6|1323.8|1322.8|1322|1325|1324.4|1322.4|1322|14025
1588943700000|2020-05-08 13:15:00|1323|1322.2|1324.8|1324.2|1325|1324.6|1322.6|1322|60387
1588944000000|2020-05-08 13:20:00|1324.6|1324|1326.2|1325.8|1326.8|1326.4|1323.6|1323|52091
1588944300000|2020-05-08 13:25:00|1326.8|1326|1325|1324.4|1327.2|1326.8|1324.8|1324|20111
1588944600000|2020-05-08 13:30:00|1324.8|1324.6|1325|1324.8|1327.4|1327.2|1323|1322|65288
1588944900000|2020-05-08 13:35:00|1324.8|1324.2|1321|1320.4|1325|1324.4|1320.8|1320.2|18582
1588945200000|2020-05-08 13:40:00|1321.2|1320.2|1318.6|1318.4|1321.6|1321|1318.4|1318|26728
1588945500000|2020-05-08 13:45:00|1318.8|1318.6|1317.6|1316.6|1321|1320.6|1316|1315.2|59365
1588945800000|2020-05-08 13:50:00|1317.8|1316.8|1318.4|1318|1320.4|1319.8|1317.6|1316.8|24724
1588946100000|2020-05-08 13:55:00|1318.6|1318.2|1321.2|1320.4|1321.8|1321.2|1318.2|1317.4|19649
1588946400000|2020-05-08 14:00:00|1321.4|1320.6|1325|1324.2|1325.6|1325.2|1321.2|1320.6|32172
1588946700000|2020-05-08 14:05:00|1325.4|1324|1327.8|1327.2|1328.8|1328.6|1324.6|1323.6|36549
1588947000000|2020-05-08 14:10:00|1327.6|1327|1329.8|1329.2|1330.6|1330.4|1327|1326.6|47718
1588947300000|2020-05-08 14:15:00|1329.6|1328.8|1328.6|1328|1330.6|1330.2|1327.2|1326.4|40544
1588947600000|2020-05-08 14:20:00|1328.4|1327.8|1326.2|1325.4|1328.4|1328|1324.6|1323.6|33085
1588947900000|2020-05-08 14:25:00|1326.4|1325.6|1323.6|1323|1326.4|1326.2|1323|1322.8|25941
1588948200000|2020-05-08 14:30:00|1324|1323.2|1326|1325.2|1326.4|1326|1323|1322.8|30270
1588948500000|2020-05-08 14:35:00|1325.8|1325.4|1324.2|1323.6|1327.6|1327|1324.2|1323.6|29127
1588948800000|2020-05-08 14:40:00|1324.4|1324|1317.6|1317|1325.4|1325|1317|1316.4|44643
1588949100000|2020-05-08 14:45:00|1317.8|1317.2|1317.8|1317|1318.6|1318|1316.6|1316|23440
1588949400000|2020-05-08 14:50:00|1318|1317.2|1320|1319.4|1320.2|1319.8|1317.4|1317|44860
1588949700000|2020-05-08 14:55:00|1319.8|1319.6|1321|1320.2|1322.2|1321.4|1317.6|1317|40974
1588950000000|2020-05-08 15:00:00|1321.2|1320.4|1321.2|1320.8|1322|1321.8|1318.4|1317.8|35637
1588950300000|2020-05-08 15:05:00|1321.6|1321|1321.8|1321.6|1323.6|1323|1321.6|1320.8|24836
1588950600000|2020-05-08 15:10:00|1322|1321.8|1322.2|1321.8|1322.6|1322.4|1321.6|1321.4|26199
1588950900000|2020-05-08 15:15:00|1322.4|1321.6|1324|1323.6|1324.6|1324.4|1321.6|1321.4|31620
1588951200000|2020-05-08 15:20:00|1323.6|1323.2|1325.6|1325.2|1326.4|1326|1323.4|1323.2|72508
1588951500000|2020-05-08 15:25:00|1325.8|1325.4|1328.4|1327.6|1329|1328.6|1325|1324.2|80358
1589180400000|2020-05-11 07:00:00|1356.2|1353.4|1346.8|1345|1357|1354.2|1344|1342.2|134917
1589180700000|2020-05-11 07:05:00|1347|1346|1342.4|1342|1349.6|1347.2|1339.6|1338.8|66095
1589181000000|2020-05-11 07:10:00|1342.6|1342.2|1340.4|1339.4|1345.4|1345|1338.2|1336.2|62964
1589181300000|2020-05-11 07:15:00|1340.6|1339.6|1341.2|1340.2|1342.8|1341.4|1336.8|1336|25740
1589181600000|2020-05-11 07:20:00|1340.8|1340.4|1353|1352.2|1354|1352.8|1339.8|1338.8|81585
1589181900000|2020-05-11 07:25:00|1352.8|1351.8|1353.8|1353.2|1356.8|1356|1352|1350.6|57813
1589182200000|2020-05-11 07:30:00|1353.6|1352|1343.2|1341.4|1354|1352.6|1340.6|1340|29272
1589182500000|2020-05-11 07:35:00|1342|1341.6|1346.8|1345.8|1349.6|1349.4|1342|1341|35434
1589182800000|2020-05-11 07:40:00|1346.6|1346|1343.4|1342.2|1350|1348.8|1341.6|1341|33298
1589183100000|2020-05-11 07:45:00|1343.2|1342|1338.8|1338|1344.2|1344|1338.4|1337.4|61197
1589183400000|2020-05-11 07:50:00|1339|1338.4|1338.8|1337.8|1341.6|1340.4|1337.6|1337|48260
1589183700000|2020-05-11 07:55:00|1338.4|1337.2|1341.6|1340.6|1342.4|1341|1338.2|1337|26652
1589184000000|2020-05-11 08:00:00|1341.4|1341|1339.4|1338.6|1342|1341.4|1338.8|1338.2|22551
1589184300000|2020-05-11 08:05:00|1339.2|1338.4|1333.6|1333.2|1340.6|1339.8|1333.6|1333|36437
1589184600000|2020-05-11 08:10:00|1334|1333.4|1331.8|1331.2|1335|1334.8|1331|1330.2|38241
1589184900000|2020-05-11 08:15:00|1331.6|1330.6|1327|1326|1331.6|1330.8|1325.8|1325.2|59132
1589185200000|2020-05-11 08:20:00|1327.4|1326.4|1330|1329.2|1332.4|1332|1326.4|1325.4|51302
1589185500000|2020-05-11 08:25:00|1330.2|1329.6|1328.6|1328|1330.6|1329.8|1327.6|1327.2|13569
1589185800000|2020-05-11 08:30:00|1328.4|1327.4|1327.4|1326.6|1329.8|1328.8|1327|1326.2|11607
1589186100000|2020-05-11 08:35:00|1327.6|1326.4|1327.4|1326.4|1327.8|1327|1323|1322|60795
1589186400000|2020-05-11 08:40:00|1326.6|1326|1322.8|1322.2|1326.8|1326.2|1322.8|1322.2|38102
1589186700000|2020-05-11 08:45:00|1323|1322.4|1317.2|1316.4|1323.2|1322.4|1317|1316|54104
1589187000000|2020-05-11 08:50:00|1317|1316|1316.4|1316|1318.6|1318.2|1316.2|1315.8|42012
1589187300000|2020-05-11 08:55:00|1316.8|1316.4|1321.6|1321.2|1323|1321.8|1316.2|1316|25487
1589187600000|2020-05-11 09:00:00|1322|1321.4|1315.8|1315.2|1322.6|1322|1315.6|1315|25931
1589187900000|2020-05-11 09:05:00|1316.2|1315.6|1314|1313.2|1318.4|1317.8|1313.6|1313|32546
1589188200000|2020-05-11 09:10:00|1313.8|1313.6|1313.4|1312.6|1314.6|1313.6|1311.6|1311|47996
1589188500000|2020-05-11 09:15:00|1313.2|1312.4|1315|1314.2|1317.2|1316.2|1312.4|1311.6|30359
1589188800000|2020-05-11 09:20:00|1314.8|1314|1312.6|1312|1315|1314.2|1312.2|1311.4|12206
1589189100000|2020-05-11 09:25:00|1312.2|1311.4|1305.8|1305.2|1312.8|1312.2|1305.8|1305.2|41519
1589189400000|2020-05-11 09:30:00|1306.2|1305.4|1309|1308|1310|1309.4|1305.8|1305|12293
1589189700000|2020-05-11 09:35:00|1308.8|1307.8|1308.6|1308|1310.8|1309.8|1307.6|1306.6|18695
1589190000000|2020-05-11 09:40:00|1308.4|1307.2|1311.8|1311.4|1312|1311.4|1308|1307|4179
1589190300000|2020-05-11 09:45:00|1311.6|1311.2|1312.2|1311|1312.4|1311.4|1309.6|1308.4|18537
1589190600000|2020-05-11 09:50:00|1312.4|1311.2|1313.2|1312.8|1316|1315.8|1311.6|1311|110600
1589190900000|2020-05-11 09:55:00|1313.6|1313|1313.4|1313|1316.8|1316.2|1313|1312|40713
1589191200000|2020-05-11 10:00:00|1313.2|1312.8|1312.8|1312.2|1314.2|1313.4|1311|1310.2|24331
1589191500000|2020-05-11 10:05:00|1313.2|1312.4|1311.4|1310.4|1314.6|1314|1310.4|1310|16088
1589191800000|2020-05-11 10:10:00|1311.2|1310.6|1309.8|1309.2|1312|1311.4|1309.2|1308.8|10619
1589192100000|2020-05-11 10:15:00|1309.6|1308.8|1302.8|1302.2|1309.6|1308.8|1302.6|1302.2|67482
1589192400000|2020-05-11 10:20:00|1302.6|1302|1302.8|1302|1305.2|1305|1302.4|1302|31267
1589192700000|2020-05-11 10:25:00|1303|1302.2|1303|1302.4|1304.2|1303.6|1302.2|1302|20484
1589193000000|2020-05-11 10:30:00|1302.8|1302.2|1299.4|1298.8|1302.8|1302.2|1299|1298.2|121197
1589193300000|2020-05-11 10:35:00|1299.6|1298.2|1297.6|1297|1300.8|1299.8|1296.2|1295.2|98938
1589193600000|2020-05-11 10:40:00|1297.4|1296.8|1297.2|1296.8|1298|1297|1295.2|1295|43380
1589193900000|2020-05-11 10:45:00|1297.4|1297|1294|1293.4|1297.6|1297.4|1294|1293.4|41734
1589194200000|2020-05-11 10:50:00|1293.8|1293.2|1292.2|1291.8|1294|1293.8|1292|1291.8|32744
1589194500000|2020-05-11 10:55:00|1292.4|1292|1296.8|1295.8|1297|1295.8|1292|1291.8|18883
1589194800000|2020-05-11 11:00:00|1297.2|1296|1295.2|1295|1300.2|1300|1293|1292.6|67798
1589195100000|2020-05-11 11:05:00|1295.6|1295.2|1294.2|1293.8|1296.4|1295.6|1293.4|1293.2|41725
1589195400000|2020-05-11 11:10:00|1294.6|1294|1296|1295.6|1297.2|1296.2|1294.2|1293.4|10492
1589195700000|2020-05-11 11:15:00|1295.8|1295.8|1296|1295.4|1298|1297.6|1295.6|1295|17196
1589196000000|2020-05-11 11:20:00|1295.8|1295.2|1296.4|1295.8|1296.6|1296.2|1293.2|1293|31263
1589196300000|2020-05-11 11:25:00|1296.6|1295.6|1298.4|1297.6|1300.6|1300|1295.8|1295|24204
1589196600000|2020-05-11 11:30:00|1298.6|1298|1296|1295.2|1302|1300.8|1294.8|1294.6|41410
1589196900000|2020-05-11 11:35:00|1295.8|1295|1294.6|1294|1296.6|1296|1294.2|1294|12983
1589197200000|2020-05-11 11:40:00|1294.4|1293.8|1289|1288.4|1294.6|1294|1288|1287|138508
1589197500000|2020-05-11 11:45:00|1288.8|1288.2|1291|1290.4|1293.2|1292.4|1287.2|1286.2|64087
1589197800000|2020-05-11 11:50:00|1291.2|1290.6|1291|1290.2|1292.8|1292|1289|1288.2|16906
1589198100000|2020-05-11 11:55:00|1291.2|1290.6|1289|1288.2|1291.8|1291|1287.8|1287.4|32165
1589198400000|2020-05-11 12:00:00|1288.8|1288.4|1289.4|1289|1291.4|1290.4|1288.4|1288|56688
1589198700000|2020-05-11 12:05:00|1289.2|1288.4|1287.2|1287|1292|1291|1287|1286.4|55961
1589199000000|2020-05-11 12:10:00|1287|1286.4|1288.4|1288|1289.4|1288.8|1286.8|1286.4|28122
1589199300000|2020-05-11 12:15:00|1288.2|1287.8|1287.2|1286.4|1289|1288|1285|1284.2|97588
1589199600000|2020-05-11 12:20:00|1286.8|1286|1288.4|1287.4|1288.4|1287.4|1285.2|1285|40406
1589199900000|2020-05-11 12:25:00|1288.2|1287|1286|1285.2|1288.8|1288.4|1284.2|1284|56908
1589200200000|2020-05-11 12:30:00|1285.8|1285|1286.8|1286.2|1287.4|1287|1284.6|1284|20991
1589200500000|2020-05-11 12:35:00|1287|1286.8|1285.6|1284.8|1288|1287.2|1284|1283.6|53948
1589200800000|2020-05-11 12:40:00|1285.4|1285|1284.4|1283.8|1287.2|1286.4|1284.2|1283.6|61702
1589201100000|2020-05-11 12:45:00|1284.2|1283.6|1285.6|1284.8|1285.6|1285.4|1283.4|1283|48255
1589201400000|2020-05-11 12:50:00|1285.4|1284.6|1284.6|1283.8|1285.4|1284.8|1284|1283.4|45672
1589201700000|2020-05-11 12:55:00|1284.2|1283.6|1288.2|1287.4|1288.2|1287.6|1284.2|1283.6|39036
1589202000000|2020-05-11 13:00:00|1288|1287.6|1294|1292.8|1295|1294.4|1287.4|1286.8|57631
1589202300000|2020-05-11 13:05:00|1293.8|1293|1292.6|1291.6|1294.2|1293.6|1291.8|1291|18300
1589202600000|2020-05-11 13:10:00|1292.8|1292|1294.4|1293.4|1294.6|1293.6|1292.2|1291.6|23127
1589202900000|2020-05-11 13:15:00|1294.2|1292.8|1295|1294.2|1295|1294.2|1291.8|1291|13274
1589203200000|2020-05-11 13:20:00|1295.2|1294.6|1293.4|1292.6|1297.4|1296.4|1293|1292.4|28713
1589203500000|2020-05-11 13:25:00|1293.6|1292.4|1295.4|1294.4|1298.4|1296.8|1293.6|1292.4|21591
1589203800000|2020-05-11 13:30:00|1295.2|1294.2|1291.4|1290.2|1295.6|1294.4|1290.2|1289|51040
1589204100000|2020-05-11 13:35:00|1291.2|1290.4|1288.6|1287.6|1291.8|1291.4|1287|1286.8|55400
1589204400000|2020-05-11 13:40:00|1288.4|1287.2|1291.6|1290.8|1291.6|1290.8|1287.2|1286.2|56081
1589204700000|2020-05-11 13:45:00|1291.4|1291|1289.8|1289|1294.6|1294|1289.4|1289|64317
1589205000000|2020-05-11 13:50:00|1290.2|1289.2|1287.4|1286.6|1290.4|1289.8|1286|1285.8|39248
1589205300000|2020-05-11 13:55:00|1287.8|1287|1289.2|1288.6|1289.2|1288.6|1284.4|1284.2|57715
1589205600000|2020-05-11 14:00:00|1289.6|1288.8|1294.6|1293.8|1294.8|1293.8|1289.6|1288.8|45391
1589205900000|2020-05-11 14:05:00|1294.8|1294.2|1290.8|1290.2|1295.4|1294.8|1290.2|1290|75196
1589206200000|2020-05-11 14:10:00|1291|1290.4|1286.8|1286.2|1294|1292.8|1286.4|1286|36157
1589206500000|2020-05-11 14:15:00|1287|1286.4|1286|1285.6|1288.4|1287.6|1284.4|1284.2|54493
1589206800000|2020-05-11 14:20:00|1285.8|1285.8|1288|1287.4|1290.2|1290|1285.6|1285.2|47046
1589207100000|2020-05-11 14:25:00|1288.2|1287.6|1290.2|1289.6|1291|1290.6|1287.6|1287.2|48266
1589207400000|2020-05-11 14:30:00|1290|1288.8|1288.4|1287.8|1290.2|1289.4|1286.6|1286|45840
1589207700000|2020-05-11 14:35:00|1288.2|1287.6|1289.2|1288.6|1290.6|1289.8|1287|1286.2|42009
1589208000000|2020-05-11 14:40:00|1289|1288.4|1286.4|1285.8|1289|1288.4|1286|1285.4|31457
1589208300000|2020-05-11 14:45:00|1286.2|1285.4|1287.4|1286.6|1288|1287.6|1285.8|1285.2|39739
1589208600000|2020-05-11 14:50:00|1287.2|1286.4|1287.6|1287|1288.2|1288|1286.8|1286|42568
1589208900000|2020-05-11 14:55:00|1287.8|1286.6|1289.2|1288.8|1290|1289|1287|1286.2|55853
1589209200000|2020-05-11 15:00:00|1289.4|1288.6|1288.6|1288.2|1289.6|1289.2|1288|1287.2|49865
1589209500000|2020-05-11 15:05:00|1288.8|1288|1290.4|1290.2|1290.6|1290.2|1287.8|1287.2|57548
1589209800000|2020-05-11 15:10:00|1290.6|1289.6|1291.4|1291.2|1292|1291.2|1288|1287.4|44398
1589210100000|2020-05-11 15:15:00|1291.8|1291|1292.4|1292.2|1292.6|1292.2|1289.8|1289.4|69078
1589210400000|2020-05-11 15:20:00|1292.6|1292.4|1290.8|1290.4|1294|1293.6|1290.8|1290.4|69048
1589210700000|2020-05-11 15:25:00|1290.6|1290.2|1293.6|1292.2|1293.8|1293.6|1290|1289.2|94739
1589266800000|2020-05-12 07:00:00|1298.6|1298|1290.2|1288|1302.6|1300.4|1285.4|1284|246283
1589267100000|2020-05-12 07:05:00|1289.6|1288.8|1282.6|1281|1290.2|1288.8|1280.2|1280|186692
1589267400000|2020-05-12 07:10:00|1282.4|1280.8|1278.8|1277.4|1282.4|1281.4|1276.4|1275.6|234211
1589267700000|2020-05-12 07:15:00|1278.6|1277|1289.8|1287.8|1289.8|1288.6|1278|1277|73912
1589268000000|2020-05-12 07:20:00|1290|1288|1295.6|1294|1296.6|1295.6|1288.4|1286.6|40907
1589268300000|2020-05-12 07:25:00|1295.8|1294.2|1298.8|1297.2|1299|1298|1294.2|1292.4|33762
1589268600000|2020-05-12 07:30:00|1298.6|1297|1297|1296.2|1301.4|1300.8|1294.2|1293.2|29706
1589268900000|2020-05-12 07:35:00|1296.8|1296.6|1290|1288.6|1297.6|1296.8|1285.8|1285|75653
1589269200000|2020-05-12 07:40:00|1290.2|1289|1289.4|1288.8|1293|1292.2|1288.8|1288|20199
1589269500000|2020-05-12 07:45:00|1289.2|1288.2|1293|1292|1294|1293|1288.8|1288|17890
1589269800000|2020-05-12 07:50:00|1292.8|1292.2|1289.6|1288.6|1295.4|1294.4|1288.2|1287|16141
1589270100000|2020-05-12 07:55:00|1289.4|1288.4|1291.4|1290.6|1292.4|1291.4|1289|1287.8|9316
1589270400000|2020-05-12 08:00:00|1291.6|1290.8|1287.8|1287.4|1291.8|1291.2|1286.4|1285.8|22370
1589270700000|2020-05-12 08:05:00|1288|1287.2|1291.6|1290.8|1292.6|1291.4|1286.6|1286|78371
1589271000000|2020-05-12 08:10:00|1291.4|1290.6|1297.4|1296.6|1297.8|1297.2|1291.4|1290.2|23947
1589271300000|2020-05-12 08:15:00|1297.2|1296.4|1296.4|1295.8|1299|1298.2|1296|1295.6|50774
1589271600000|2020-05-12 08:20:00|1296.6|1296|1294.8|1294|1297.2|1296.6|1294|1292.8|38573
1589271900000|2020-05-12 08:25:00|1294.4|1293.8|1292.6|1292.2|1296|1295.4|1291.8|1290.6|31384
1589272200000|2020-05-12 08:30:00|1292.8|1292|1296|1295.2|1297.2|1297|1291.8|1291|31143
1589272500000|2020-05-12 08:35:00|1295.8|1295.4|1296|1295.6|1300|1299.4|1294.8|1294.2|35887
1589272800000|2020-05-12 08:40:00|1296.2|1296|1295.6|1295|1298.2|1297.8|1295.4|1294.2|24252
1589273100000|2020-05-12 08:45:00|1295.4|1295.2|1300|1299|1300|1299.6|1295.2|1294.2|29712
1589273400000|2020-05-12 08:50:00|1300.2|1299.2|1300.2|1299.4|1301.6|1301|1298.2|1297.2|19413
1589273700000|2020-05-12 08:55:00|1300|1299.2|1301.2|1301|1302.8|1302.4|1300|1299|25388
1589274000000|2020-05-12 09:00:00|1301|1300.6|1296.4|1295.8|1301.2|1301|1296.2|1295.2|21020
1589274300000|2020-05-12 09:05:00|1296.6|1296|1298.6|1298|1298.8|1298.2|1294.8|1294|11994
1589274600000|2020-05-12 09:10:00|1298.4|1298.2|1299.6|1299|1302|1301.8|1298.4|1298|40333
1589274900000|2020-05-12 09:15:00|1299.8|1299.2|1301.2|1300.8|1303.6|1303.4|1299.6|1298.8|33974
1589275200000|2020-05-12 09:20:00|1301.4|1301|1302.8|1302.2|1303.6|1303.4|1301.2|1300.8|18760
1589275500000|2020-05-12 09:25:00|1303|1302.4|1300.8|1300.2|1303.6|1303.2|1300.2|1300|17871
1589275800000|2020-05-12 09:30:00|1300.6|1300|1299.4|1299|1301.8|1301|1297.6|1296.6|29393
1589276100000|2020-05-12 09:35:00|1299.2|1298.8|1295.6|1295.2|1300|1299.4|1295|1294.6|16741
1589276400000|2020-05-12 09:40:00|1295.8|1295.4|1290.6|1290.2|1296.2|1295.6|1290.4|1290|25932
1589276700000|2020-05-12 09:45:00|1290.8|1290.4|1297|1296.4|1298|1297.8|1289.6|1288.6|30981
1589277000000|2020-05-12 09:50:00|1296.8|1296.6|1297.4|1297|1300.6|1300|1296.2|1295.4|22381
1589277300000|2020-05-12 09:55:00|1297.6|1296.6|1297.4|1297|1297.8|1297|1295.8|1295|14094
1589277600000|2020-05-12 10:00:00|1297.2|1296.4|1294.8|1294.2|1298.8|1298.2|1294.6|1293.8|35687
1589277900000|2020-05-12 10:05:00|1295|1294.4|1297|1296.2|1297.2|1296.8|1294.2|1293|7516
1589278200000|2020-05-12 10:10:00|1296.8|1295.8|1298.8|1298.2|1299.6|1298.6|1295.6|1294.8|21730
1589278500000|2020-05-12 10:15:00|1299|1298|1302|1301.4|1302.6|1302.2|1298.2|1297.4|6072
1589278800000|2020-05-12 10:20:00|1301.8|1301.2|1304.2|1303.6|1304.6|1304.4|1301.6|1301.2|39407
1589279100000|2020-05-12 10:25:00|1304|1303.4|1302.2|1301.4|1304.2|1303.4|1301|1300.2|18702
1589279400000|2020-05-12 10:30:00|1302|1301.6|1305|1304.6|1305|1304.8|1302|1301.6|22473
1589279700000|2020-05-12 10:35:00|1305.4|1304.8|1301.6|1300.8|1305.6|1305|1300|1299.2|29612
1589280000000|2020-05-12 10:40:00|1301.4|1301|1301.2|1300.8|1303|1302.4|1299.4|1298.6|18703
1589280300000|2020-05-12 10:45:00|1301|1301|1301.8|1301.2|1302|1301.6|1299.4|1298.8|6840
1589280600000|2020-05-12 10:50:00|1302|1301.4|1300.8|1300.2|1303.2|1302.8|1299.4|1298.8|22852
1589280900000|2020-05-12 10:55:00|1301|1300.4|1302.6|1302.2|1303.8|1303|1301|1300.4|9973
1589281200000|2020-05-12 11:00:00|1302.8|1302.4|1304.6|1304|1304.8|1304|1301.6|1301|5656
1589281500000|2020-05-12 11:05:00|1304.8|1304.2|1309.2|1308.4|1309.4|1309|1304.2|1303.8|30517
1589281800000|2020-05-12 11:10:00|1308.8|1308.6|1307.2|1307|1309.2|1308.6|1305.6|1305|26962
1589282100000|2020-05-12 11:15:00|1307.6|1307.2|1308.4|1307.8|1308.6|1308.2|1306.2|1305.4|13338
1589282400000|2020-05-12 11:20:00|1308.2|1307.6|1306.6|1306.2|1308.6|1307.8|1304|1303.4|10610
1589282700000|2020-05-12 11:25:00|1306.4|1305.8|1305.2|1304.8|1306.8|1306.2|1304.4|1304|8683
1589283000000|2020-05-12 11:30:00|1305.8|1305|1304.4|1304|1306|1305.2|1303|1302.2|6144
1589283300000|2020-05-12 11:35:00|1304.2|1303.8|1301|1300.4|1304.4|1303.8|1300.8|1300|8472
1589283600000|2020-05-12 11:40:00|1300.8|1300.6|1300|1299.4|1301.4|1300.8|1299|1298.8|11833
1589283900000|2020-05-12 11:45:00|1300.4|1299.6|1300.8|1300.4|1302|1301.8|1300.2|1299.6|6358
1589284200000|2020-05-12 11:50:00|1301|1300.6|1300.8|1300.4|1302.8|1302.4|1299.8|1299.2|17873
1589284500000|2020-05-12 11:55:00|1300.6|1300|1299.4|1298.8|1301.4|1301|1299.4|1298.6|19411
1589284800000|2020-05-12 12:00:00|1299.6|1298.6|1297.2|1296.8|1300.6|1300|1295.8|1295|34285
1589285100000|2020-05-12 12:05:00|1297.4|1297|1294.8|1294.4|1297.8|1297|1293.8|1293|24781
1589285400000|2020-05-12 12:10:00|1295|1294.6|1294.6|1293.8|1295.2|1295|1293.2|1292.2|28422
1589285700000|2020-05-12 12:15:00|1294.8|1294|1294.4|1294|1295|1294.2|1293.2|1292.2|11938
1589286000000|2020-05-12 12:20:00|1294.8|1294.2|1294.4|1293.8|1295|1294.6|1293.2|1292.4|16597
1589286300000|2020-05-12 12:25:00|1294.2|1293.6|1295|1294.6|1295.2|1294.8|1293.8|1293|4924
1589286600000|2020-05-12 12:30:00|1294.8|1294.4|1292|1291.4|1295|1294.6|1291.6|1291.2|14480
1589286900000|2020-05-12 12:35:00|1291.8|1291.2|1291.8|1291.2|1292.4|1292|1289.6|1289|49848
1589287200000|2020-05-12 12:40:00|1292|1291.6|1295.8|1295.2|1296.6|1296.4|1292|1291.2|42290
1589287500000|2020-05-12 12:45:00|1296.2|1295.4|1294.6|1294.2|1296.8|1296|1294.4|1293.8|15039
1589287800000|2020-05-12 12:50:00|1294.8|1294.4|1293.2|1292.8|1295.2|1294.6|1292.2|1291.6|19945
1589288100000|2020-05-12 12:55:00|1293|1292.6|1292.6|1292.2|1294.6|1294.2|1291.8|1291|23720
1589288400000|2020-05-12 13:00:00|1292.8|1292|1292.2|1291.8|1295.4|1294.6|1292|1291.4|35675
1589288700000|2020-05-12 13:05:00|1292.4|1292|1289.4|1289|1292.6|1292.4|1288.8|1288.2|28283
1589289000000|2020-05-12 13:10:00|1289.6|1289.2|1290.8|1290.2|1291|1290.6|1289.2|1288.6|28827
1589289300000|2020-05-12 13:15:00|1290.4|1290|1287.6|1287.2|1290.8|1290.4|1287.6|1287.2|16507
1589289600000|2020-05-12 13:20:00|1287.8|1287.4|1286|1285.4|1288.8|1288.2|1285.8|1285.4|33439
1589289900000|2020-05-12 13:25:00|1285.6|1285.6|1283|1282.4|1286.4|1286.2|1282.8|1282|63383
1589290200000|2020-05-12 13:30:00|1283.2|1282.6|1282.6|1282|1284.2|1283.8|1281.4|1281|122604
1589290500000|2020-05-12 13:35:00|1282.4|1281.8|1286.4|1285.6|1287|1286.6|1281.6|1281.2|81467
1589290800000|2020-05-12 13:40:00|1286.2|1285.8|1279|1278.6|1287|1286.6|1279|1278.2|121393
1589291100000|2020-05-12 13:45:00|1278.8|1278.4|1268.6|1267.8|1279.2|1278.8|1266.6|1265.2|284506
1589291400000|2020-05-12 13:50:00|1268.8|1268.2|1264.6|1264.2|1270|1269.2|1264|1263|178990
1589291700000|2020-05-12 13:55:00|1264.8|1264.4|1265.4|1265|1266.4|1265.8|1263.2|1262.2|103768
1589292000000|2020-05-12 14:00:00|1265.6|1265.2|1265|1264.4|1267.8|1266.6|1262.6|1262.2|134972
1589292300000|2020-05-12 14:05:00|1264.8|1264.6|1265.2|1264.6|1267|1265.8|1263.2|1262.4|65538
1589292600000|2020-05-12 14:10:00|1265.4|1264.4|1266.2|1265.2|1266.4|1266.2|1262.2|1262|97836
1589292900000|2020-05-12 14:15:00|1266.6|1265.8|1265|1264.2|1269|1268|1264.8|1264|103094
1589293200000|2020-05-12 14:20:00|1265.2|1265|1262.6|1261.8|1265.4|1265|1261.4|1261.2|94129
1589293500000|2020-05-12 14:25:00|1262.2|1262|1256.6|1255.6|1264|1263|1253.6|1253|391047
1589293800000|2020-05-12 14:30:00|1257|1255.8|1259.6|1258.4|1260.4|1260|1253.8|1253.2|68618
1589294100000|2020-05-12 14:35:00|1259.4|1258|1256.6|1256.2|1259.8|1259|1255.6|1255|52822
1589294400000|2020-05-12 14:40:00|1256.8|1256.4|1259.8|1259.2|1260.4|1259.8|1256.6|1255.6|53818
1589294700000|2020-05-12 14:45:00|1260.2|1259.4|1259.4|1258.8|1262.4|1261.6|1256.8|1256.4|92213
1589295000000|2020-05-12 14:50:00|1259.2|1258.6|1262.2|1261.6|1262.6|1261.6|1256|1255.4|68111
1589295300000|2020-05-12 14:55:00|1262.6|1261.8|1261.8|1261|1264|1263.2|1260.2|1259.4|38816
1589295600000|2020-05-12 15:00:00|1262|1261.2|1262.6|1261.6|1264.4|1263.6|1259|1258.8|70319
1589295900000|2020-05-12 15:05:00|1263|1262.6|1266.4|1266|1266.8|1266.2|1260.2|1260|62930
1589296200000|2020-05-12 15:10:00|1266.2|1265.4|1265.2|1264.4|1267.2|1266.6|1264.2|1264|80922
1589296500000|2020-05-12 15:15:00|1265|1264|1265.4|1265.2|1268|1267.8|1264.2|1264|115439
1589296800000|2020-05-12 15:20:00|1265.6|1265|1269.2|1268.6|1270|1269.6|1264.4|1264|74305
1589297100000|2020-05-12 15:25:00|1269|1268.8|1268|1266.6|1270|1269.8|1265.4|1265.2|117263
1589353200000|2020-05-13 07:00:00|1249.2|1248|1243.4|1241.4|1250.4|1248.4|1238.8|1237|179336
1589353500000|2020-05-13 07:05:00|1243|1242.2|1236|1234.2|1245.8|1243.8|1230.2|1230|152910
1589353800000|2020-05-13 07:10:00|1235.8|1234.4|1233.6|1232|1237|1236|1229.6|1229|89435
1589354100000|2020-05-13 07:15:00|1233.8|1232.8|1225|1224.2|1234.6|1233.2|1223.2|1222.2|112805
1589354400000|2020-05-13 07:20:00|1224.8|1223.2|1230.2|1228.8|1232|1230.2|1223|1222.2|93909
1589354700000|2020-05-13 07:25:00|1229.4|1228.6|1227.6|1226.2|1233.4|1231.8|1225.8|1225.2|67345
1589355000000|2020-05-13 07:30:00|1227.8|1226.8|1226.6|1225.2|1229.4|1227.4|1224.4|1224|97048
1589355300000|2020-05-13 07:35:00|1226|1225|1226.8|1225.6|1229.4|1227.8|1224.6|1224.2|66298
1589355600000|2020-05-13 07:40:00|1227.2|1225.2|1233|1231.8|1233.4|1231.8|1225.4|1225|41752
1589355900000|2020-05-13 07:45:00|1232.4|1231.6|1233.2|1232.4|1236.8|1235.8|1230.2|1229|42350
1589356200000|2020-05-13 07:50:00|1233|1232.2|1234.4|1233.6|1236.2|1234.8|1231|1230.2|65777
1589356500000|2020-05-13 07:55:00|1234.6|1234|1228.4|1228|1235.6|1234.4|1228.4|1228|63807
1589356800000|2020-05-13 08:00:00|1228.2|1228.2|1228.6|1227.8|1230.2|1230|1227.2|1226.6|41610
1589357100000|2020-05-13 08:05:00|1228.8|1228|1233.4|1233|1235.6|1234.6|1228.8|1228|25066
1589357400000|2020-05-13 08:10:00|1233.2|1232.6|1239|1238|1239|1238.6|1232|1231.4|20397
1589357700000|2020-05-13 08:15:00|1238.8|1238.4|1237.4|1237|1239.8|1239.2|1235.4|1235.2|44398
1589358000000|2020-05-13 08:20:00|1237.6|1236.8|1239|1238.6|1241|1240.2|1237.6|1236.8|17837
1589358300000|2020-05-13 08:25:00|1239.2|1238.8|1244.6|1243.8|1244.8|1243.8|1239|1238.4|51809
1589358600000|2020-05-13 08:30:00|1244.8|1244|1244.8|1244.2|1245|1244.4|1242.8|1242|45406
1589358900000|2020-05-13 08:35:00|1244.6|1244|1246.8|1246|1247.8|1247.4|1243.8|1243.4|53164
1589359200000|2020-05-13 08:40:00|1247|1246.2|1249.4|1248.4|1249.6|1248.8|1245.2|1244.2|29282
1589359500000|2020-05-13 08:45:00|1249|1248.2|1243.8|1243.4|1249.6|1249|1243.8|1243.4|27447
1589359800000|2020-05-13 08:50:00|1243.6|1243|1241.8|1241.2|1245|1244.4|1241|1240.2|14976
1589360100000|2020-05-13 08:55:00|1242|1241|1242|1241|1243|1242.2|1239.2|1239|32916
1589360400000|2020-05-13 09:00:00|1241.8|1241.4|1242.4|1241.8|1244|1243.6|1241|1240|38323
1589360700000|2020-05-13 09:05:00|1242.6|1242|1242.2|1241.8|1243|1242.2|1240.6|1240|30780
1589361000000|2020-05-13 09:10:00|1242.4|1242|1238.4|1238|1243.2|1243|1237.6|1236.6|41542
1589361300000|2020-05-13 09:15:00|1238.6|1238.2|1232.2|1231.4|1239.2|1238.4|1231.4|1230.4|124363
1589361600000|2020-05-13 09:20:00|1232|1231.6|1231.8|1231|1234.2|1233.4|1231.4|1230.8|30444
1589361900000|2020-05-13 09:25:00|1232.2|1231.2|1228.2|1227.8|1232.6|1231.6|1228|1227|74633
1589362200000|2020-05-13 09:30:00|1228.4|1228|1231|1230.4|1231.6|1230.8|1227.8|1227|35438
1589362500000|2020-05-13 09:35:00|1231.6|1230.6|1234|1233.4|1235.6|1235.2|1230.6|1230|124212
1589362800000|2020-05-13 09:40:00|1234.4|1233.6|1237.4|1236.8|1237.6|1236.8|1233.8|1233|18726
1589363100000|2020-05-13 09:45:00|1237.2|1236.6|1236.4|1235.8|1239.8|1239|1235.6|1235.2|111305
1589363400000|2020-05-13 09:50:00|1236.6|1236|1239.6|1239.2|1241.6|1240.8|1236.6|1236|15196
1589363700000|2020-05-13 09:55:00|1239.8|1239.4|1238.8|1238.2|1241.2|1240.4|1238.8|1238|26379
1589364000000|2020-05-13 10:00:00|1238.6|1238|1245.6|1245.2|1246.4|1245.8|1238.4|1238|23686
1589364300000|2020-05-13 10:05:00|1245.8|1245|1243.4|1243|1246|1245.4|1243.2|1243|18138
1589364600000|2020-05-13 10:10:00|1243.2|1243.2|1241.6|1241.2|1243.8|1243.4|1241.2|1240.4|15664
1589364900000|2020-05-13 10:15:00|1241.8|1241.4|1240.2|1239.8|1242.6|1241.8|1239.8|1239|27288
1589365200000|2020-05-13 10:20:00|1240.4|1240|1241.2|1240.2|1242.6|1242|1240.4|1240|19699
1589365500000|2020-05-13 10:25:00|1241|1240|1242.6|1242|1243.8|1243.2|1240.2|1239.2|24156
1589365800000|2020-05-13 10:30:00|1242.4|1241.8|1238.8|1238.2|1242.8|1242.2|1238.8|1238|18302
1589366100000|2020-05-13 10:35:00|1239|1238.6|1240|1239.8|1241.4|1240.6|1238.8|1238.2|23478
1589366400000|2020-05-13 10:40:00|1239.8|1239.6|1235.6|1235|1239.8|1239.6|1235.6|1235|22558
1589366700000|2020-05-13 10:45:00|1235.4|1234.8|1232.4|1232|1235.4|1234.8|1231.2|1231|21745
1589367000000|2020-05-13 10:50:00|1232.8|1232.2|1232|1231.4|1235|1234.2|1231.6|1231.2|22948
1589367300000|2020-05-13 10:55:00|1232.4|1231.6|1234.4|1233.6|1234.4|1233.6|1231|1230.8|18885
1589367600000|2020-05-13 11:00:00|1234.6|1233.8|1232|1231|1235.2|1234.4|1230.6|1230.2|14300
1589367900000|2020-05-13 11:05:00|1231.8|1230.6|1228.6|1228.2|1231.8|1230.8|1228.4|1228|40671
1589368200000|2020-05-13 11:10:00|1228.8|1228.4|1232.2|1231.6|1232.2|1231.6|1228.8|1228.4|37775
1589368500000|2020-05-13 11:15:00|1232|1231.4|1232.8|1232.4|1233.4|1232.8|1231.6|1231|4437
1589368800000|2020-05-13 11:20:00|1233|1232.6|1232.2|1232|1235|1234.2|1232.2|1231.6|29843
1589369100000|2020-05-13 11:25:00|1232.4|1232.2|1233.2|1232.6|1233.8|1233.2|1232.2|1232|11860
1589369400000|2020-05-13 11:30:00|1233|1233|1233|1232.4|1233.8|1233.2|1230.6|1230|16030
1589369700000|2020-05-13 11:35:00|1233.2|1232.6|1229.4|1229|1233.2|1232.8|1228.4|1228.2|28911
1589370000000|2020-05-13 11:40:00|1229.2|1228.6|1229.8|1229.4|1230.2|1230|1228.4|1228|24203
1589370300000|2020-05-13 11:45:00|1230|1229.6|1232.8|1232.4|1233.4|1233.2|1229.8|1229|35454
1589370600000|2020-05-13 11:50:00|1233|1232.6|1232.8|1232.2|1235.2|1234.6|1232.4|1232|16032
1589370900000|2020-05-13 11:55:00|1233|1232.4|1231.4|1230.8|1233.2|1233|1231.2|1230.6|8102
1589371200000|2020-05-13 12:00:00|1231.6|1231|1231|1230.4|1232.8|1232.6|1230.8|1230.2|21160
1589371500000|2020-05-13 12:05:00|1230.8|1230.2|1229.8|1229.2|1231.8|1231.4|1229.6|1229|30388
1589371800000|2020-05-13 12:10:00|1229.6|1229|1231.2|1230.8|1232|1231.6|1229.2|1228.6|39501
1589372100000|2020-05-13 12:15:00|1231|1231|1235.2|1234.8|1235.2|1234.8|1231|1231|17201
1589372400000|2020-05-13 12:20:00|1235|1235|1235.4|1235.2|1236|1235.4|1234.6|1234|13581
1589372700000|2020-05-13 12:25:00|1235.2|1235|1234.2|1233.6|1235.2|1235.2|1232.2|1232|38626
1589373000000|2020-05-13 12:30:00|1234.4|1233.4|1233|1232.6|1235|1234|1232.6|1232|18733
1589373300000|2020-05-13 12:35:00|1232.8|1232.4|1231.2|1230.8|1233|1232.4|1230.4|1230|23152
1589373600000|2020-05-13 12:40:00|1231.4|1231|1230.8|1230.4|1233|1232.2|1230.4|1230.2|24668
1589373900000|2020-05-13 12:45:00|1231|1230.6|1232.4|1231.6|1233.6|1233.2|1231|1230.6|30358
1589374200000|2020-05-13 12:50:00|1232.6|1232|1232.8|1232|1233.6|1233.2|1232.6|1231.6|33695
1589374500000|2020-05-13 12:55:00|1233|1232.2|1231.4|1230.8|1233|1232.4|1231|1230.4|15158
1589374800000|2020-05-13 13:00:00|1231.2|1231|1227|1226.2|1231.6|1231|1226.8|1226|90476
1589375100000|2020-05-13 13:05:00|1226.8|1226.4|1222.6|1222|1227.8|1227.2|1222.2|1222|114591
1589375400000|2020-05-13 13:10:00|1222.2|1222.2|1229|1228|1229.6|1228.6|1222.2|1222.2|58406
1589375700000|2020-05-13 13:15:00|1229.4|1228.2|1229|1228.2|1230.2|1229.4|1226.8|1226.4|28233
1589376000000|2020-05-13 13:20:00|1229.2|1227.8|1228.4|1227.8|1229.8|1229|1227.4|1226.6|15420
1589376300000|2020-05-13 13:25:00|1228.2|1228|1227.8|1227.2|1229|1228.2|1227.4|1226.6|25039
1589376600000|2020-05-13 13:30:00|1228|1227.4|1223|1222.6|1229|1228.8|1222.8|1222.6|80935
1589376900000|2020-05-13 13:35:00|1222.8|1222.2|1222|1221.4|1222.8|1222.2|1220.2|1220|139127
1589377200000|2020-05-13 13:40:00|1221.8|1221.2|1220|1219.2|1223.8|1223.2|1219|1218.8|144382
1589377500000|2020-05-13 13:45:00|1219.8|1219|1224.6|1224|1225|1224|1218.2|1218|59049
1589377800000|2020-05-13 13:50:00|1224.4|1223.8|1219.2|1218.2|1225.8|1225|1217.4|1216.8|104857
1589378100000|2020-05-13 13:55:00|1219.4|1218.4|1222|1221|1222.6|1222|1216.4|1216|92698
1589378400000|2020-05-13 14:00:00|1221.8|1220.8|1225|1224.4|1228|1227.2|1221.6|1220.8|43512
1589378700000|2020-05-13 14:05:00|1225.2|1224.6|1220.4|1220|1227.4|1226.4|1220.2|1220|62183
1589379000000|2020-05-13 14:10:00|1220.6|1220.2|1215.8|1215|1221.8|1221|1215.2|1215|101246
1589379300000|2020-05-13 14:15:00|1215.6|1215.2|1212|1211.4|1216.2|1216|1212|1211.2|155268
1589379600000|2020-05-13 14:20:00|1211.8|1211.2|1207.4|1207|1212.6|1212|1207.4|1207|102627
1589379900000|2020-05-13 14:25:00|1207.6|1207.2|1211.6|1211.2|1212|1211.6|1206|1205.4|148338
1589380200000|2020-05-13 14:30:00|1212|1211.6|1211.4|1211.2|1218.2|1217.4|1209.4|1209|197469
1589380500000|2020-05-13 14:35:00|1211.8|1211.4|1211.8|1210.6|1212.2|1212|1208|1207.4|62766
1589380800000|2020-05-13 14:40:00|1212.4|1210.8|1209.6|1209|1212.6|1212|1208.8|1208.6|39891
1589381100000|2020-05-13 14:45:00|1209.4|1209.2|1207.8|1207.6|1211|1210.4|1207.4|1207.2|88892
1589381400000|2020-05-13 14:50:00|1207.4|1207.4|1208.4|1207.8|1209.2|1208.4|1205.6|1205.2|112045
1589381700000|2020-05-13 14:55:00|1208.2|1207.6|1207|1206.8|1208.4|1207.8|1205.8|1205.4|50011
1589382000000|2020-05-13 15:00:00|1207.4|1207|1209.6|1209|1210|1209|1205.6|1205.2|135757
1589382300000|2020-05-13 15:05:00|1209.4|1208.8|1211.4|1211|1214|1213.4|1207.6|1207.4|99167
1589382600000|2020-05-13 15:10:00|1211.6|1211.2|1214|1213.8|1215.6|1215|1210.6|1210.2|92972
1589382900000|2020-05-13 15:15:00|1214.2|1213.6|1209.6|1209|1219.2|1218.4|1209|1208.8|98958
1589383200000|2020-05-13 15:20:00|1209.8|1209.2|1206.8|1206.4|1210.2|1209.6|1206.4|1206|137518
1589383500000|2020-05-13 15:25:00|1206.6|1206.2|1211|1210|1211.6|1211|1205.6|1205.2|149198
1589439600000|2020-05-14 07:00:00|1207.6|1205|1181.4|1180.2|1208|1205.2|1174.6|1174|435823
1589439900000|2020-05-14 07:05:00|1181.2|1180.4|1173.8|1173|1182.6|1181.2|1173|1172.4|156801
1589440200000|2020-05-14 07:10:00|1173.4|1172.4|1175.8|1174.4|1176.4|1175.4|1167|1166|145514
1589440500000|2020-05-14 07:15:00|1175.6|1174|1182.4|1181.6|1182.8|1182.2|1174.4|1174|150276
1589440800000|2020-05-14 07:20:00|1182|1181.2|1194|1193.2|1195.2|1193.6|1181.8|1180.8|116948
1589441100000|2020-05-14 07:25:00|1193.8|1192.8|1186.4|1185.6|1196|1195|1183.8|1183|59869
1589441400000|2020-05-14 07:30:00|1186.2|1185|1187|1186|1188|1186.6|1180|1179|65970
1589441700000|2020-05-14 07:35:00|1186.8|1185.8|1190.6|1189.6|1191|1190.8|1186.2|1184.6|29242
1589442000000|2020-05-14 07:40:00|1190.4|1189.4|1190.8|1190|1192|1191|1188.6|1188|27949
1589442300000|2020-05-14 07:45:00|1191|1190.2|1194.6|1194|1198.6|1198.2|1191|1190.2|66565
1589442600000|2020-05-14 07:50:00|1195|1194.2|1190|1189.6|1195|1194.6|1186.6|1186|95682
1589442900000|2020-05-14 07:55:00|1190.4|1189.8|1188.4|1187.8|1192.4|1191.6|1186.6|1186.2|74888
1589443200000|2020-05-14 08:00:00|1188.6|1188|1180.2|1179|1188.6|1188.2|1177.8|1177|79951
1589443500000|2020-05-14 08:05:00|1180.4|1179.6|1177.2|1176.2|1180.6|1179.6|1174.2|1174|93427
1589443800000|2020-05-14 08:10:00|1177.4|1176.4|1181.6|1180.8|1181.8|1181.4|1176.8|1176.2|39846
1589444100000|2020-05-14 08:15:00|1181.8|1180.2|1177.8|1176.8|1181.8|1181|1175.2|1174.2|40039
1589444400000|2020-05-14 08:20:00|1177.6|1177.2|1178.8|1178|1182.4|1182|1177|1176.2|31649
1589444700000|2020-05-14 08:25:00|1178.4|1178.2|1179.2|1178.4|1179.6|1178.6|1176.2|1175.8|56210
1589445000000|2020-05-14 08:30:00|1179.4|1178.6|1176.8|1176|1181.4|1180.6|1175|1174.2|38795
1589445300000|2020-05-14 08:35:00|1179.6|1176.2|1175.2|1174.8|1179.6|1178.6|1173.8|1173.2|119592
1589445600000|2020-05-14 08:40:00|1175|1174.6|1171|1170.4|1175|1174.6|1170.6|1170|60479
1589445900000|2020-05-14 08:45:00|1170.8|1170|1170.6|1170.2|1172|1171.4|1169.2|1168.6|50907
1589446200000|2020-05-14 08:50:00|1171|1170.4|1174|1173.6|1174.8|1174|1169.2|1168.8|40987
1589446500000|2020-05-14 08:55:00|1173.8|1173.4|1174|1173.6|1176.8|1176.2|1172|1171|45305
1589446800000|2020-05-14 09:00:00|1173.8|1173.2|1172.4|1171.4|1174|1173.2|1171.2|1170.4|38715
1589447100000|2020-05-14 09:05:00|1172.6|1171.6|1173.2|1172.2|1176|1175|1172.4|1171.4|26700
1589447400000|2020-05-14 09:10:00|1173.4|1172.4|1175.2|1174.6|1175.8|1175.2|1172.6|1172|30651
1589447700000|2020-05-14 09:15:00|1175|1174.8|1177.8|1177.2|1180|1179.4|1175|1174.6|37033
1589448000000|2020-05-14 09:20:00|1177.6|1177|1175.4|1174.6|1178.2|1177.6|1174.2|1173.6|32594
1589448300000|2020-05-14 09:25:00|1175.6|1174.8|1171.2|1170.6|1176.2|1175.2|1170.6|1170.2|46187
1589448600000|2020-05-14 09:30:00|1171|1170.8|1171|1170.8|1172.4|1171.6|1170.2|1170|50901
1589448900000|2020-05-14 09:35:00|1171.4|1170.6|1171|1170.8|1172|1171.4|1170.2|1170|42739
1589449200000|2020-05-14 09:40:00|1171.4|1170.6|1169.6|1169|1172|1171.2|1169.2|1168.8|64114
1589449500000|2020-05-14 09:45:00|1169.8|1169.2|1168.6|1168.2|1170.2|1169.8|1168.2|1167.4|33087
1589449800000|2020-05-14 09:50:00|1168.8|1168.4|1167.8|1167.2|1172|1171|1167.8|1167.2|24884
1589450100000|2020-05-14 09:55:00|1167.6|1167.4|1170.8|1170.2|1171.4|1170.8|1167|1166.2|38050
1589450400000|2020-05-14 10:00:00|1170.6|1170|1166|1165.6|1171|1170.8|1165.8|1165.4|91493
1589450700000|2020-05-14 10:05:00|1165.8|1165.4|1162.6|1162.2|1167.6|1166.8|1162.6|1162.2|83643
1589451000000|2020-05-14 10:10:00|1162.4|1162|1164|1163.6|1164|1163.6|1162|1161.6|68196
1589451300000|2020-05-14 10:15:00|1163.8|1163.4|1166.6|1165.8|1167|1166.4|1163.8|1163.4|47180
1589451600000|2020-05-14 10:20:00|1166.8|1165.6|1168|1167.2|1168.8|1168.2|1165|1164.6|56972
1589451900000|2020-05-14 10:25:00|1168.2|1167.4|1165.4|1164.8|1169.2|1168.8|1164|1163.6|65499
1589452200000|2020-05-14 10:30:00|1166|1165|1162.6|1162.2|1167.2|1166.4|1162.6|1162.2|41028
1589452500000|2020-05-14 10:35:00|1162.8|1162.4|1164.8|1164.2|1165.4|1164.8|1162.6|1162.2|38662
1589452800000|2020-05-14 10:40:00|1165|1164|1164|1163.6|1166.2|1165.8|1163.2|1162.4|40632
1589453100000|2020-05-14 10:45:00|1163.8|1163.4|1161.2|1161|1164|1163.8|1161.2|1161|214493
1589453400000|2020-05-14 10:50:00|1161|1160.8|1162.4|1162.2|1164.2|1163.4|1160.2|1160|165250
1589453700000|2020-05-14 10:55:00|1162.6|1162.4|1164.8|1164.2|1165.8|1165|1161.6|1161|35715
1589454000000|2020-05-14 11:00:00|1165|1164.4|1165|1164.6|1167.6|1167.2|1164|1163.2|38952
1589454300000|2020-05-14 11:05:00|1164.8|1164.4|1162|1161.6|1165.6|1165|1161.4|1160.6|31807
1589454600000|2020-05-14 11:10:00|1162.4|1161.8|1160.8|1160.2|1163.4|1162.8|1160.2|1160|43644
1589454900000|2020-05-14 11:15:00|1160.6|1160.4|1161|1160.6|1162.8|1162.4|1160.2|1160|50683
1589455200000|2020-05-14 11:20:00|1160.8|1160.4|1160.8|1160.4|1161.4|1161|1160.2|1160|33481
1589455500000|2020-05-14 11:25:00|1160.6|1160.2|1160.2|1160|1162|1161.6|1160.2|1159.4|80297
1589455800000|2020-05-14 11:30:00|1160|1159.6|1160.8|1160.4|1161|1160.6|1159.6|1159.2|49590
1589456100000|2020-05-14 11:35:00|1160.6|1160.2|1162.2|1161.8|1163.2|1162.8|1160.6|1160.2|24449
1589456400000|2020-05-14 11:40:00|1162|1161.6|1160.8|1160.4|1162.6|1161.8|1160|1159.8|53359
1589456700000|2020-05-14 11:45:00|1161|1160.6|1165|1164.4|1166.2|1165.6|1161|1160.6|25979
1589457000000|2020-05-14 11:50:00|1164.8|1164.2|1168.4|1168|1169.2|1168.6|1163.2|1162.6|27816
1589457300000|2020-05-14 11:55:00|1168.6|1168.2|1165.6|1164.6|1169|1168.4|1164|1163.6|38900
1589457600000|2020-05-14 12:00:00|1165.8|1164.8|1162.6|1162|1167|1166.4|1162.4|1162|24343
1589457900000|2020-05-14 12:05:00|1162.4|1161.8|1160.2|1159.6|1163|1162.4|1158.6|1158|111790
1589458200000|2020-05-14 12:10:00|1160|1159.4|1155.6|1155.4|1161.6|1161|1155.4|1155|69440
1589458500000|2020-05-14 12:15:00|1155.8|1155|1152.4|1152.2|1156.4|1156|1152.4|1152|141632
1589458800000|2020-05-14 12:20:00|1152.2|1152|1148.2|1147.6|1152.4|1152|1147.2|1147|216663
1589459100000|2020-05-14 12:25:00|1148.4|1147.4|1150.2|1149.6|1151.4|1150.8|1148.2|1147.4|52083
1589459400000|2020-05-14 12:30:00|1149.8|1149.2|1147|1146|1152.4|1152|1145.6|1145|49628
1589459700000|2020-05-14 12:35:00|1146.8|1145.8|1145.6|1145.2|1146.8|1146|1143.6|1143|78419
1589460000000|2020-05-14 12:40:00|1145.8|1145.4|1145.2|1144.8|1148.2|1147.6|1144.4|1144|50892
1589460300000|2020-05-14 12:45:00|1145|1145|1147|1146.4|1150|1149.4|1144.2|1144|73181
1589460600000|2020-05-14 12:50:00|1147.6|1146.6|1149.2|1149|1150|1149|1146.4|1146|46077
1589460900000|2020-05-14 12:55:00|1149|1148.8|1151.4|1150.4|1152|1151.4|1148.2|1148|55981
1589461200000|2020-05-14 13:00:00|1151.2|1150.6|1156.8|1156.2|1157.2|1156.4|1150.2|1149.6|36898
1589461500000|2020-05-14 13:05:00|1157|1156.4|1160.8|1160.4|1160.8|1160.4|1156.2|1155|54152
1589461800000|2020-05-14 13:10:00|1160.6|1160|1159.8|1159.2|1162.2|1161.4|1159.2|1158.2|30918
1589462100000|2020-05-14 13:15:00|1160|1159.4|1157|1156.4|1160.4|1160|1155.2|1154.4|51880
1589462400000|2020-05-14 13:20:00|1157.2|1156.6|1159.2|1158.6|1163.2|1162.2|1156|1155.2|88291
1589462700000|2020-05-14 13:25:00|1159|1158.4|1153.6|1153|1160|1159.6|1153.6|1153|64437
1589463000000|2020-05-14 13:30:00|1153.8|1153.2|1150.6|1150.4|1158|1157.2|1150.6|1150.2|55306
1589463300000|2020-05-14 13:35:00|1151|1150.6|1147.2|1146.8|1152.6|1151.6|1146.2|1146|91152
1589463600000|2020-05-14 13:40:00|1147|1146.4|1145.4|1145|1148|1147.2|1143.6|1143.2|62409
1589463900000|2020-05-14 13:45:00|1145.6|1144.6|1144.6|1143.6|1147.2|1146.6|1143.6|1143.2|41694
1589464200000|2020-05-14 13:50:00|1143.8|1143.8|1139.4|1138.6|1145.4|1144.8|1138.4|1138|131767
1589464500000|2020-05-14 13:55:00|1139.2|1138.4|1139.4|1138.8|1140.2|1139.8|1137.6|1137.2|102413
1589464800000|2020-05-14 14:00:00|1139.6|1139|1137.2|1136.6|1141|1139.8|1135|1134.2|122672
1589465100000|2020-05-14 14:05:00|1137.4|1137|1148.2|1147.6|1148.4|1147.6|1136|1135.6|96576
1589465400000|2020-05-14 14:10:00|1148|1147.4|1148.6|1148|1151.4|1150.4|1145.8|1145.2|87818
1589465700000|2020-05-14 14:15:00|1148.8|1148.2|1149.4|1148.8|1150.2|1150|1146.4|1146|88787
1589466000000|2020-05-14 14:20:00|1149.8|1149|1160.8|1160|1160.8|1160|1148.8|1148.6|106053
1589466300000|2020-05-14 14:25:00|1161|1160.2|1156.6|1155.8|1163.2|1162.8|1156.4|1155.6|138052
1589466600000|2020-05-14 14:30:00|1156.4|1156|1165.8|1165|1166.2|1165.8|1156.4|1156|165574
1589466900000|2020-05-14 14:35:00|1165.6|1165.2|1178.2|1177.2|1179.6|1179.2|1161.8|1161.4|382705
1589467200000|2020-05-14 14:40:00|1178|1177|1174.6|1174.4|1179|1178.2|1170.4|1170|110209
1589467500000|2020-05-14 14:45:00|1174.8|1174.2|1176.8|1176.2|1178.4|1178|1171.4|1171|137205
1589467800000|2020-05-14 14:50:00|1176.6|1176.4|1187.4|1186.2|1188.8|1188.2|1176.4|1176|161135
1589468100000|2020-05-14 14:55:00|1188.2|1185.8|1186|1185.4|1188.2|1188|1179.2|1178.6|85520
1589468400000|2020-05-14 15:00:00|1186.4|1185.6|1194|1193.8|1195|1194.2|1186.2|1185.6|261532
1589468700000|2020-05-14 15:05:00|1194.4|1194|1213.2|1212.6|1215|1214.2|1194.4|1193.8|245888
1589469000000|2020-05-14 15:10:00|1213.8|1212.8|1207.6|1206.8|1215|1214.4|1204.8|1204.2|185975
1589469300000|2020-05-14 15:15:00|1207.4|1207|1207|1206.6|1214.6|1214|1206.2|1205.8|126724
1589469600000|2020-05-14 15:20:00|1207.4|1206.4|1197.2|1196.8|1207.6|1207|1196|1195.8|167529
1589469900000|2020-05-14 15:25:00|1197.8|1196.6|1193.6|1192.2|1199|1198.6|1192.4|1191.6|312269
1589526000000|2020-05-15 07:00:00|4100|1176.6|1226|1225.2|4100|1227|1206.2|1176.6|188035
1589526300000|2020-05-15 07:05:00|1225.8|1225.4|1215.2|1213.8|1227|1226.2|1214.4|1211.6|128828
1589526600000|2020-05-15 07:10:00|1215|1214.4|1211.6|1210.2|1218|1217|1209.4|1208|82864
1589526900000|2020-05-15 07:15:00|1211.4|1210|1196.2|1195.2|1211.8|1210.2|1196.2|1195|133705
1589527200000|2020-05-15 07:20:00|1195.8|1195|1197.8|1197.2|1199|1198.8|1191|1190.2|106998
1589527500000|2020-05-15 07:25:00|1198.2|1197.4|1191.4|1190|1202.8|1202.6|1187.8|1187|100161
1589527800000|2020-05-15 07:30:00|1191.6|1190.2|1189|1188.2|1193.6|1192.2|1184.6|1184.2|76484
1589528100000|2020-05-15 07:35:00|1188.8|1188|1190.2|1189.2|1192|1191.4|1184.8|1184.4|71710
1589528400000|2020-05-15 07:40:00|1190|1188.6|1195.8|1195|1196|1195.2|1188.8|1188|40748
1589528700000|2020-05-15 07:45:00|1196|1195.2|1188.4|1187.6|1197.2|1196.4|1187.4|1187|79185
1589529000000|2020-05-15 07:50:00|1188.2|1188|1195.8|1195.4|1198.8|1197.8|1188.2|1188|113412
1589529300000|2020-05-15 07:55:00|1196|1195.6|1197.8|1197.2|1200.2|1200|1194.4|1194|88937
1589529600000|2020-05-15 08:00:00|1197.6|1197.4|1201.6|1200.8|1201.6|1201|1196|1195.6|43995
1589529900000|2020-05-15 08:05:00|1201.4|1200.4|1201|1199.8|1202.8|1202|1198|1197|36211
1589530200000|2020-05-15 08:10:00|1201.2|1200|1206|1205.4|1206.6|1205.8|1200.2|1199.6|28902
1589530500000|2020-05-15 08:15:00|1206.4|1205.6|1208|1207.8|1209.2|1208.6|1204.4|1203.8|37460
1589530800000|2020-05-15 08:20:00|1207.8|1207.4|1198.8|1198.4|1208.2|1207.8|1198.8|1198.4|37782
1589531100000|2020-05-15 08:25:00|1199|1198.6|1204|1203.6|1207.6|1207|1199|1198.4|36925
1589531400000|2020-05-15 08:30:00|1204.6|1203.8|1205.2|1205|1208.4|1207.6|1203.8|1203.2|41067
1589531700000|2020-05-15 08:35:00|1205.4|1205.2|1200.6|1200.2|1207.6|1206.8|1200.6|1200.2|32202
1589532000000|2020-05-15 08:40:00|1200.8|1200.4|1200.6|1200.2|1202.8|1202|1200.2|1200|43574
1589532300000|2020-05-15 08:45:00|1200.4|1200|1200|1199.6|1201|1200.6|1196|1195.6|27763
1589532600000|2020-05-15 08:50:00|1199.8|1199.2|1201.8|1201.4|1203|1202.4|1198.8|1198|45612
1589532900000|2020-05-15 08:55:00|1202|1201.6|1207.6|1206.8|1208|1207.4|1201.8|1201|50469
1589533200000|2020-05-15 09:00:00|1208|1207|1208.6|1208.4|1210.2|1210|1207.6|1206.8|101697
1589533500000|2020-05-15 09:05:00|1208.8|1208.2|1218|1217.4|1219|1218.6|1208.4|1208|128320
1589533800000|2020-05-15 09:10:00|1217.8|1217.6|1222.2|1221.6|1223.8|1223.4|1217|1216.2|145422
1589534100000|2020-05-15 09:15:00|1222|1221.4|1225.8|1225.6|1226|1225.6|1219.6|1219.2|109808
1589534400000|2020-05-15 09:20:00|1225.6|1225.2|1220.8|1220.6|1226|1225.8|1219.4|1219|57843
1589534700000|2020-05-15 09:25:00|1221|1220.8|1220|1219.8|1222.4|1221.8|1219.8|1219.2|40956
1589535000000|2020-05-15 09:30:00|1220.2|1220|1218|1217.6|1221.8|1221.6|1217|1216.6|58433
1589535300000|2020-05-15 09:35:00|1217.8|1217.4|1211.6|1211|1218.4|1217.6|1210.8|1210.2|52132
1589535600000|2020-05-15 09:40:00|1211.4|1211.2|1206.4|1206.2|1213|1212.8|1206.4|1205.6|109903
1589535900000|2020-05-15 09:45:00|1206.2|1206|1205.2|1204.8|1210.8|1210.2|1204.6|1204.2|87038
1589536200000|2020-05-15 09:50:00|1205.6|1205|1205.8|1205.6|1208.6|1208|1203.4|1203|202039
1589536500000|2020-05-15 09:55:00|1206|1205.8|1206.2|1206|1207.6|1207.2|1201.6|1201.4|350850
1589536800000|2020-05-15 10:00:00|1206.4|1206.2|1199.8|1199.2|1206.6|1206.4|1198|1197.2|63355
1589537100000|2020-05-15 10:05:00|1200|1199.4|1206|1205.6|1206.6|1205.8|1199.2|1198.4|55192
1589537400000|2020-05-15 10:10:00|1205.8|1205.4|1203.6|1203.2|1206.6|1206|1202.4|1202|20975
1589537700000|2020-05-15 10:15:00|1204|1203.4|1202.6|1202|1205.8|1205.2|1201.6|1201.4|134066
1589538000000|2020-05-15 10:20:00|1202.4|1202.2|1199.2|1199|1202.4|1202.2|1199|1198.4|31137
1589538300000|2020-05-15 10:25:00|1199.4|1199.2|1196.2|1195.6|1200.8|1200|1195.8|1195.6|15039
1589538600000|2020-05-15 10:30:00|1196|1195.2|1187.8|1187.4|1196|1195.2|1187.6|1187.2|74852
1589538900000|2020-05-15 10:35:00|1187.6|1187.2|1183.4|1182.8|1187.8|1187.2|1183|1182.2|77264
1589539200000|2020-05-15 10:40:00|1183.2|1182.6|1187.4|1186.8|1189|1188.2|1181.4|1181|74869
1589539500000|2020-05-15 10:45:00|1187.2|1187|1189.2|1188.6|1189.8|1189.2|1185.4|1184.6|35531
1589539800000|2020-05-15 10:50:00|1189|1188.4|1182.2|1181.6|1189.4|1189|1181.4|1181|46037
1589540100000|2020-05-15 10:55:00|1182|1181.4|1179|1178|1184|1183.2|1176.6|1176.4|66219
1589540400000|2020-05-15 11:00:00|1179.2|1178.2|1172.2|1171.4|1179.2|1178.4|1171.8|1171.2|52399
1589540700000|2020-05-15 11:05:00|1172|1171.6|1171.6|1171|1174.8|1174|1168.8|1168.4|120683
1589541000000|2020-05-15 11:10:00|1171.8|1171.4|1179.4|1178.6|1180|1179.2|1171.8|1171|20120
1589541300000|2020-05-15 11:15:00|1179.2|1178.8|1178.4|1177.6|1180.4|1180|1176.6|1175.6|20119
1589541600000|2020-05-15 11:20:00|1178.6|1177.8|1181.8|1181.2|1183.4|1182.4|1175.6|1175.2|29229
1589541900000|2020-05-15 11:25:00|1182|1181.4|1178.6|1178|1182|1181.4|1177.6|1177|39461
1589542200000|2020-05-15 11:30:00|1178.4|1178.2|1173.8|1173.2|1180.2|1179.2|1173|1172.4|25939
1589542500000|2020-05-15 11:35:00|1174|1173|1172.8|1172|1176.4|1175.8|1172|1171.6|16654
1589542800000|2020-05-15 11:40:00|1172.6|1172.2|1167.4|1167|1173|1172.4|1167|1166.6|61380
1589543100000|2020-05-15 11:45:00|1167.2|1167.2|1167.4|1167|1171.6|1170.8|1166.8|1166.6|53761
1589543400000|2020-05-15 11:50:00|1167.2|1166.8|1170|1169.4|1173|1172.4|1167|1166.6|54053
1589543700000|2020-05-15 11:55:00|1170.2|1169.6|1160.8|1160.2|1170.6|1170.2|1158.6|1158.2|108797
1589544000000|2020-05-15 12:00:00|1160.4|1160|1153.6|1153|1160.8|1160.2|1152.6|1152|96528
1589544300000|2020-05-15 12:05:00|1153.8|1153.2|1162.4|1161.4|1163.2|1162.2|1152.4|1152|57722
1589544600000|2020-05-15 12:10:00|1162.6|1161.6|1166.6|1166.4|1168.2|1167.6|1161.4|1160.4|45598
1589544900000|2020-05-15 12:15:00|1167|1166.2|1172.4|1172|1175.8|1174.6|1164.8|1164.6|168146
1589545200000|2020-05-15 12:20:00|1172.6|1172.2|1171.6|1171|1174.8|1173.8|1168.6|1168|33808
1589545500000|2020-05-15 12:25:00|1171.2|1170.6|1169.6|1168.8|1171.2|1170.6|1168.4|1167.4|24790
1589545800000|2020-05-15 12:30:00|1169.4|1169|1163|1162.4|1169.4|1169|1162.8|1162|47595
1589546100000|2020-05-15 12:35:00|1162.4|1162.2|1167.2|1166.2|1167.6|1167|1159|1158.2|48687
1589546400000|2020-05-15 12:40:00|1167.4|1166.4|1166.2|1165.6|1171.4|1170.2|1166|1165.4|20137
1589546700000|2020-05-15 12:45:00|1166.4|1165.4|1167|1166|1168.6|1167.8|1165|1163.8|33969
1589547000000|2020-05-15 12:50:00|1166.8|1165.8|1173.2|1172.6|1173.4|1172.6|1165.6|1165|34785
1589547300000|2020-05-15 12:55:00|1173.6|1172.8|1176.2|1175.2|1178|1176.6|1172.4|1171.4|59736
1589547600000|2020-05-15 13:00:00|1176.4|1175.6|1173.4|1173|1178.6|1178|1173.4|1172.6|50579
1589547900000|2020-05-15 13:05:00|1173.2|1172.8|1173.6|1173|1177.8|1176.8|1172.4|1172|52358
1589548200000|2020-05-15 13:10:00|1173.8|1173.2|1173.2|1172.4|1176|1175|1173|1172.4|17274
1589548500000|2020-05-15 13:15:00|1172.6|1172|1177.8|1177.4|1179.6|1178.4|1172.6|1172|27281
1589548800000|2020-05-15 13:20:00|1178|1177.6|1181.6|1181|1183|1182|1178|1177.4|20334
1589549100000|2020-05-15 13:25:00|1181.8|1181.2|1179.8|1179.2|1183.2|1182.2|1178.8|1178|32064
1589549400000|2020-05-15 13:30:00|1179.6|1179.4|1174.8|1174|1184|1183.2|1173.8|1173.6|46743
1589549700000|2020-05-15 13:35:00|1175|1173.8|1179|1178.2|1179.4|1179|1170.2|1170|34377
1589550000000|2020-05-15 13:40:00|1179.2|1178.6|1183.4|1182.6|1184|1183.4|1176.4|1175.8|48307
1589550300000|2020-05-15 13:45:00|1183.6|1183|1179.6|1179.2|1184.8|1184.6|1178.6|1178.2|56585
1589550600000|2020-05-15 13:50:00|1179.8|1179.4|1183.8|1183|1184.8|1184.4|1179.6|1178.8|105435
1589550900000|2020-05-15 13:55:00|1184|1183.2|1182.8|1182|1184|1183.6|1180|1179.4|73364
1589551200000|2020-05-15 14:00:00|1183|1182.2|1175.4|1174.4|1183.6|1182.8|1175|1174.2|88373
1589551500000|2020-05-15 14:05:00|1175.6|1174.6|1178.2|1177.8|1179|1178.4|1174.4|1174.2|50985
1589551800000|2020-05-15 14:10:00|1178|1177.2|1182.8|1182|1183|1182.6|1176.6|1175.8|28108
1589552100000|2020-05-15 14:15:00|1183|1182.2|1183.2|1182.6|1186.6|1185.8|1181.4|1180.6|59088
1589552400000|2020-05-15 14:20:00|1183.4|1182.8|1182.4|1182|1188.2|1187.6|1182.2|1182|37578
1589552700000|2020-05-15 14:25:00|1182.8|1182.2|1190|1189.4|1190.4|1190|1182.8|1182.2|90732
1589553000000|2020-05-15 14:30:00|1189.8|1189.2|1190.8|1190.2|1192|1191.6|1187.8|1187.2|111892
1589553300000|2020-05-15 14:35:00|1190.6|1190.4|1190.2|1189.8|1192.8|1192.6|1189|1188.2|149302
1589553600000|2020-05-15 14:40:00|1190.6|1190|1189.6|1189|1193.4|1192.6|1188|1187.4|79823
1589553900000|2020-05-15 14:45:00|1189.4|1189.2|1189.6|1189|1191.2|1190.8|1188.2|1187.8|68108
1589554200000|2020-05-15 14:50:00|1189.8|1189.2|1179.6|1179.2|1189.8|1189.2|1179.2|1178.8|157396
1589554500000|2020-05-15 14:55:00|1180|1179|1181|1180.4|1184.2|1183.6|1178.8|1178.2|30532
1589554800000|2020-05-15 15:00:00|1181.2|1180.6|1175.2|1174.8|1181.2|1181|1173.6|1173|90417
1589555100000|2020-05-15 15:05:00|1175|1174.6|1175|1174.6|1177.2|1176.6|1173.6|1173.2|51116
1589555400000|2020-05-15 15:10:00|1174.8|1174.4|1172.8|1172.6|1174.8|1174.6|1170.6|1170.2|102331
1589555700000|2020-05-15 15:15:00|1172.6|1172|1171.8|1171.4|1173.8|1173.6|1170|1169.4|76732
1589556000000|2020-05-15 15:20:00|1171.6|1171.2|1176.2|1175.8|1177.6|1177|1170.2|1169.8|164492
1589556300000|2020-05-15 15:25:00|1176.4|1176|1177.2|1176.2|1181.2|1180.6|1175.2|1174.8|104359
1589785200000|2020-05-18 07:00:00|1214.2|1210.6|1211.8|1209.2|1215.4|1214.2|1205|1203|107793
1589785500000|2020-05-18 07:05:00|1212|1210|1221.8|1219.6|1223|1221.4|1209|1207.2|238281
1589785800000|2020-05-18 07:10:00|1220|1219.8|1223|1221.4|1224|1223.2|1220|1219|75327
1589786100000|2020-05-18 07:15:00|1222.6|1221.2|1217.8|1217.2|1227.2|1226.4|1217.2|1216.2|135970
1589786400000|2020-05-18 07:20:00|1218|1217.4|1224.6|1223.4|1225|1224.6|1218|1217.2|73799
1589786700000|2020-05-18 07:25:00|1224.2|1223.6|1222.2|1221|1225.4|1224.6|1218.4|1217.8|72565
1589787000000|2020-05-18 07:30:00|1221.8|1221.4|1221.4|1220.8|1225|1224.6|1220|1218.6|59839
1589787300000|2020-05-18 07:35:00|1222|1221|1217.6|1216.6|1222.6|1222.2|1216.4|1216|37959
1589787600000|2020-05-18 07:40:00|1217.8|1216.8|1225.2|1224.8|1225.8|1225.2|1217.8|1216.8|37770
1589787900000|2020-05-18 07:45:00|1225.6|1225|1219.6|1219.2|1226|1225.4|1219|1218|107159
1589788200000|2020-05-18 07:50:00|1219.8|1219|1217|1216.4|1220.4|1220.2|1214.6|1214|46322
1589788500000|2020-05-18 07:55:00|1216.8|1216.6|1223.6|1222.6|1223.6|1223.2|1216.8|1216.6|49534
1589788800000|2020-05-18 08:00:00|1224|1223|1233.6|1232.6|1233.8|1233|1222.4|1221.6|265389
1589789100000|2020-05-18 08:05:00|1233.2|1232.8|1230.4|1229.8|1234|1233.6|1229.6|1229|112658
1589789400000|2020-05-18 08:10:00|1230|1230|1223.4|1223|1231|1230.2|1223|1222|32113
1589789700000|2020-05-18 08:15:00|1223.6|1223.2|1227.8|1227.6|1229.6|1228.4|1223.6|1223|35297
1589790000000|2020-05-18 08:20:00|1228|1227.8|1228.6|1227.8|1231.2|1231|1227.6|1226.6|65748
1589790300000|2020-05-18 08:25:00|1229|1228|1230.4|1230|1232.4|1232|1228.6|1228|50127
1589790600000|2020-05-18 08:30:00|1230.6|1230.2|1229.2|1228.6|1232.2|1231.6|1228|1227|38496
1589790900000|2020-05-18 08:35:00|1229.4|1229|1230.8|1230.2|1233|1232.8|1226.4|1226|68334
1589791200000|2020-05-18 08:40:00|1231.4|1230.4|1226.2|1226|1232.4|1232|1225.8|1225|32940
1589791500000|2020-05-18 08:45:00|1226.6|1226.2|1227.2|1226.6|1229|1228.4|1226|1225.2|24659
1589791800000|2020-05-18 08:50:00|1227.4|1226.8|1225.8|1225.2|1228.4|1227.8|1224.8|1223.8|13665
1589792100000|2020-05-18 08:55:00|1225.6|1225.4|1222|1221.6|1226.8|1226|1221.6|1221|31035
1589792400000|2020-05-18 09:00:00|1222.4|1221.8|1221|1220.4|1224.6|1223.8|1220.8|1220.2|26443
1589792700000|2020-05-18 09:05:00|1221.2|1220.6|1221|1220.4|1225|1224.2|1220.2|1220|30813
1589793000000|2020-05-18 09:10:00|1220.8|1220.2|1222|1221.6|1223.4|1223|1220.8|1220|25201
1589793300000|2020-05-18 09:15:00|1221.8|1221.2|1219.6|1219.2|1222.2|1221.4|1219.4|1219|20140
1589793600000|2020-05-18 09:20:00|1219.4|1219.4|1220.2|1219.6|1221.2|1220.4|1218.2|1217.8|24824
1589793900000|2020-05-18 09:25:00|1220.4|1219.8|1214.4|1213.8|1220.6|1220.4|1213|1212.6|100427
1589794200000|2020-05-18 09:30:00|1214.2|1214|1214.6|1214|1215.4|1215|1213.4|1212.8|34210
1589794500000|2020-05-18 09:35:00|1214.4|1214.2|1218.2|1218|1219.2|1218.6|1214.2|1214|22345
1589794800000|2020-05-18 09:40:00|1218|1217.8|1219.2|1219|1219.4|1219|1217.6|1217|14214
1589795100000|2020-05-18 09:45:00|1219|1218.8|1222.4|1222|1223.8|1223|1218.4|1218.2|27821
1589795400000|2020-05-18 09:50:00|1222.2|1221.8|1224.4|1224|1224.8|1224.2|1222.2|1221.6|12735
1589795700000|2020-05-18 09:55:00|1224.6|1224.2|1219|1218.8|1224.8|1224.4|1218.6|1218.2|12123
1589796000000|2020-05-18 10:00:00|1219.2|1219|1222.4|1222|1223.4|1222.8|1219.2|1219|31470
1589796300000|2020-05-18 10:05:00|1222.8|1222.2|1222.4|1221.6|1224|1223.6|1220.8|1220.4|34336
1589796600000|2020-05-18 10:10:00|1222.2|1221.8|1225.2|1224.4|1225.8|1225.2|1222.2|1221.8|26461
1589796900000|2020-05-18 10:15:00|1225|1224.6|1221.8|1221.2|1225.2|1225|1221.8|1221.2|37719
1589797200000|2020-05-18 10:20:00|1221.6|1221.4|1222.2|1222|1223.2|1222.6|1220.2|1220|13711
1589797500000|2020-05-18 10:25:00|1222.4|1222.2|1221.2|1220.8|1222.8|1222.4|1221|1220.4|12657
1589797800000|2020-05-18 10:30:00|1221|1220.4|1222.4|1222|1222.8|1222.4|1219.6|1219.2|22564
1589798100000|2020-05-18 10:35:00|1222.2|1221.6|1222.2|1222|1222.6|1222.2|1221|1220.6|13502
1589798400000|2020-05-18 10:40:00|1222.6|1222.2|1222.4|1222.2|1224.8|1224.2|1222.2|1222|28623
1589798700000|2020-05-18 10:45:00|1222.2|1222|1220.6|1220.2|1222.4|1222|1220|1219.6|16235
1589799000000|2020-05-18 10:50:00|1220.4|1220|1221.2|1220.6|1221.6|1221.2|1220|1219.6|17384
1589799300000|2020-05-18 10:55:00|1221|1220.8|1222.2|1222|1222.6|1222.2|1220.4|1220|7727
1589799600000|2020-05-18 11:00:00|1222.6|1222.2|1219.6|1219|1223|1222.6|1219.2|1218.4|15324
1589799900000|2020-05-18 11:05:00|1219.4|1218.8|1219.8|1219.6|1221.2|1220.8|1219.4|1218.8|30175
1589800200000|2020-05-18 11:10:00|1220|1219.8|1223.4|1223.2|1224.2|1223.6|1219.8|1219.6|11132
1589800500000|2020-05-18 11:15:00|1223.6|1223.4|1227.8|1227.6|1228.4|1228|1223.2|1222.8|28420
1589800800000|2020-05-18 11:20:00|1227.6|1227.4|1223.4|1223|1227.6|1227.4|1223|1222.6|33418
1589801100000|2020-05-18 11:25:00|1223.8|1223.2|1223.6|1223|1224.8|1224.6|1221.8|1221.2|33321
1589801400000|2020-05-18 11:30:00|1223.8|1223.2|1221|1220.4|1224.2|1223.8|1220.8|1220.4|21474
1589801700000|2020-05-18 11:35:00|1220.8|1220.2|1223.4|1222.8|1224|1223.6|1220.6|1220|16558
1589802000000|2020-05-18 11:40:00|1223.2|1222.6|1229|1228.4|1229.4|1228.8|1223|1222.4|31178
1589802300000|2020-05-18 11:45:00|1229.4|1228.8|1233.2|1232.4|1233.6|1233.2|1229|1228.6|140852
1589802600000|2020-05-18 11:50:00|1233|1232|1236.4|1236.2|1238.8|1238|1232.2|1231.6|684559
1589802900000|2020-05-18 11:55:00|1236.6|1236|1235.8|1235.6|1237.8|1237|1232.2|1231.8|32518
1589803200000|2020-05-18 12:00:00|1236|1235.8|1239.6|1239|1239.8|1239.6|1235.4|1234.8|82768
1589803500000|2020-05-18 12:05:00|1239.4|1238.8|1242.6|1242.2|1243|1242.4|1239.2|1238.6|52474
1589803800000|2020-05-18 12:10:00|1242.8|1242.4|1251|1250.4|1251|1250.4|1242.8|1242.4|113284
1589804100000|2020-05-18 12:15:00|1251.4|1250.6|1257.6|1256.8|1257.8|1257.4|1250.6|1250|99235
1589804400000|2020-05-18 12:20:00|1257.4|1257|1255|1254.2|1257.4|1257|1253.2|1252.6|64585
1589804700000|2020-05-18 12:25:00|1255.2|1254.4|1260.6|1260|1262|1261.6|1254|1253.4|133236
1589805000000|2020-05-18 12:30:00|1260.8|1259.4|1258.8|1258.4|1261|1260|1257.2|1256.6|59288
1589805300000|2020-05-18 12:35:00|1259|1258.6|1258|1257.8|1260.8|1260.4|1256.6|1256|104896
1589805600000|2020-05-18 12:40:00|1258.2|1258|1257|1256.2|1259|1258.6|1255.8|1255.2|77366
1589805900000|2020-05-18 12:45:00|1256.8|1256|1258.4|1257.8|1260|1259.6|1256.6|1256|66325
1589806200000|2020-05-18 12:50:00|1258.2|1258|1261.2|1260.4|1261.4|1260.8|1256.8|1256|44758
1589806500000|2020-05-18 12:55:00|1261|1260.6|1267|1266.2|1267|1266.6|1261|1260.6|57309
1589806800000|2020-05-18 13:00:00|1266.6|1266.4|1269|1268.4|1270|1269.6|1266.2|1265.6|72598
1589807100000|2020-05-18 13:05:00|1269.2|1268.6|1269|1268.2|1270|1269.2|1266.6|1265.8|69165
1589807400000|2020-05-18 13:10:00|1268.8|1268|1267.4|1266.6|1270.2|1270|1264.2|1263.2|64552
1589807700000|2020-05-18 13:15:00|1267.6|1267|1268|1267|1268.6|1268|1265|1264.8|49996
1589808000000|2020-05-18 13:20:00|1268.4|1267.2|1268|1267.6|1268.8|1268|1266.6|1266.2|36741
1589808300000|2020-05-18 13:25:00|1268.2|1267.2|1273.2|1272.8|1273.4|1273|1267.4|1267|55688
1589808600000|2020-05-18 13:30:00|1273.4|1273|1277.2|1276.2|1278.4|1278|1271.2|1270|118630
1589808900000|2020-05-18 13:35:00|1277.4|1276.6|1280.6|1279.6|1283.2|1283|1277|1276.2|109234
1589809200000|2020-05-18 13:40:00|1281|1280|1276.4|1276|1282|1281.8|1276|1275|103714
1589809500000|2020-05-18 13:45:00|1276.6|1276.2|1265.8|1265.2|1277.6|1276.4|1265.8|1265|109196
1589809800000|2020-05-18 13:50:00|1266|1265.4|1260.2|1259.6|1269|1268|1259.4|1259|77614
1589810100000|2020-05-18 13:55:00|1260|1259|1263.8|1263|1268.4|1267.2|1259.8|1258.8|55428
1589810400000|2020-05-18 14:00:00|1264|1263.2|1261.8|1260.4|1265.6|1264.6|1258.8|1258.2|109524
1589810700000|2020-05-18 14:05:00|1261.6|1260.6|1258.6|1257.6|1262.8|1262.4|1257.8|1256.8|67220
1589811000000|2020-05-18 14:10:00|1258.4|1258|1252.2|1251|1259.4|1258.8|1251.6|1250.8|64586
1589811300000|2020-05-18 14:15:00|1252|1251.6|1260|1259.8|1260|1259.8|1251.6|1250.6|65149
1589811600000|2020-05-18 14:20:00|1260.2|1260|1258.6|1257.8|1263|1262.2|1258|1257|73353
1589811900000|2020-05-18 14:25:00|1258.8|1258|1253.2|1252.8|1260.2|1260|1253.2|1252.4|72604
1589812200000|2020-05-18 14:30:00|1253.4|1253|1260.2|1259.8|1260.6|1260.2|1253.4|1253|62005
1589812500000|2020-05-18 14:35:00|1260.4|1260|1266.2|1265.8|1266.6|1266|1259.6|1258.8|60928
1589812800000|2020-05-18 14:40:00|1266.4|1266|1271.6|1270.8|1271.6|1271|1266|1265.6|60863
1589813100000|2020-05-18 14:45:00|1271.4|1271|1274.8|1274.2|1275.4|1274.6|1268.6|1267.8|126429
1589813400000|2020-05-18 14:50:00|1275|1274|1274.4|1274|1277.2|1276.6|1273.8|1273|81628
1589813700000|2020-05-18 14:55:00|1274.6|1274.2|1276.8|1276.2|1279|1278.8|1274.6|1274.2|82158
1589814000000|2020-05-18 15:00:00|1277.2|1276.4|1281.2|1280.6|1281.2|1281|1276|1275.4|132068
1589814300000|2020-05-18 15:05:00|1281.4|1280.8|1287|1286.6|1287.6|1287.4|1281|1280.6|184910
1589814600000|2020-05-18 15:10:00|1287.6|1286.8|1291.8|1291.4|1292|1291.8|1285.8|1285.4|253917
1589814900000|2020-05-18 15:15:00|1291.6|1291.6|1295|1294.6|1295.4|1295.2|1289.6|1289|180609
1589815200000|2020-05-18 15:20:00|1295.2|1294.8|1305.6|1305.4|1306.4|1306|1295.2|1294.8|287809
1589815500000|2020-05-18 15:25:00|1305.4|1305.2|1306.8|1305.4|1308.8|1308.2|1304.2|1303.6|205001
1589871600000|2020-05-19 07:00:00|4100|1316.4|1318.4|1315.2|4100|1322.6|1307.2|1305|475062
1589871900000|2020-05-19 07:05:00|1318|1315|1278.4|1277|1318.6|1318|1277.2|1277|428580
1589872200000|2020-05-19 07:10:00|1277.8|1276.6|1286.2|1285|1299.4|1297.8|1272.4|1270.4|203229
1589872500000|2020-05-19 07:15:00|1287.2|1285.4|1281.8|1281|1290|1288.6|1274.2|1273|322879
1589872800000|2020-05-19 07:20:00|1282|1281.4|1270.2|1269.2|1285.4|1283.6|1266.8|1265.8|292693
1589873100000|2020-05-19 07:25:00|1271.4|1269.6|1270.4|1269.6|1278.6|1277.2|1261.2|1260.4|171663
1589873400000|2020-05-19 07:30:00|1270|1269|1256.8|1255.8|1270.4|1269|1251.2|1250.2|227852
1589873700000|2020-05-19 07:35:00|1257|1256|1265.8|1264.8|1269|1267.6|1249|1247.4|194644
1589874000000|2020-05-19 07:40:00|1266.2|1265|1273.4|1272.2|1275|1274.2|1260.2|1259|166007
1589874300000|2020-05-19 07:45:00|1273.2|1272|1271.4|1270.6|1276|1274.6|1265|1263.6|139763
1589874600000|2020-05-19 07:50:00|1271.6|1271|1270|1269.4|1274|1273|1266.6|1266|100384
1589874900000|2020-05-19 07:55:00|1270.2|1269.2|1273.2|1272.2|1277.4|1276.6|1269.4|1268.2|104119
1589875200000|2020-05-19 08:00:00|1274|1272.4|1267.6|1267|1277.8|1277.4|1267.4|1267|143417
1589875500000|2020-05-19 08:05:00|1268|1267.2|1261|1260.2|1268.2|1267.4|1253|1252.4|152282
1589875800000|2020-05-19 08:10:00|1261.2|1260|1253.8|1253.2|1261.6|1260.6|1251.8|1251.4|150073
1589876100000|2020-05-19 08:15:00|1253.6|1253|1260.6|1259.8|1261.2|1260.6|1249|1248.2|143121
1589876400000|2020-05-19 08:20:00|1260.4|1259.6|1250.6|1250|1260.6|1259.8|1249.2|1249|105201
1589876700000|2020-05-19 08:25:00|1250.4|1249.6|1255.6|1254.8|1256.6|1255.8|1247.4|1247|112994
1589877000000|2020-05-19 08:30:00|1255.8|1255|1249.8|1249.2|1260.4|1259.6|1249.6|1249|93673
1589877300000|2020-05-19 08:35:00|1250.2|1249.4|1243.8|1243.2|1252.8|1252.2|1242.8|1242|127215
1589877600000|2020-05-19 08:40:00|1243.6|1243|1258.2|1257|1260.4|1259.6|1243.4|1242.6|109057
1589877900000|2020-05-19 08:45:00|1258.4|1256.8|1269.4|1268.6|1272.6|1272.2|1256|1255.4|176839
1589878200000|2020-05-19 08:50:00|1269.8|1269|1262.2|1261.6|1269.8|1269.4|1260|1259.2|92436
1589878500000|2020-05-19 08:55:00|1262.4|1261.8|1268.2|1267.4|1268.4|1267.6|1258.6|1257.6|57234
1589878800000|2020-05-19 09:00:00|1267.8|1267.2|1268|1267.4|1271|1270.4|1264.2|1263.6|50277
1589879100000|2020-05-19 09:05:00|1267.8|1267.6|1262.2|1261.8|1270.2|1269.6|1262|1261.4|44170
1589879400000|2020-05-19 09:10:00|1262.6|1262|1261.2|1260.6|1266.2|1265.4|1257.4|1257|44235
1589879700000|2020-05-19 09:15:00|1261|1260.8|1263|1262.2|1263.6|1262.8|1258.4|1257.8|31516
1589880000000|2020-05-19 09:20:00|1262.6|1262.4|1254.2|1253.6|1262.6|1262.6|1254.2|1253.4|63043
1589880300000|2020-05-19 09:25:00|1254.4|1253.8|1255|1254.4|1256.2|1255.8|1251.4|1250.6|49564
1589880600000|2020-05-19 09:30:00|1254.8|1254|1259.6|1259|1259.6|1259.4|1252|1251.2|44935
1589880900000|2020-05-19 09:35:00|1259.4|1258.8|1254|1253.4|1260.8|1260|1254|1253.2|34080
1589881200000|2020-05-19 09:40:00|1254.2|1253.6|1256.8|1256.2|1258|1257.6|1253.4|1252.6|39432
1589881500000|2020-05-19 09:45:00|1256.6|1256|1253.6|1253.4|1257.8|1257.2|1251.8|1251.4|65385
1589881800000|2020-05-19 09:50:00|1254|1253.2|1253.2|1252.8|1256|1255.2|1251|1250.6|49990
1589882100000|2020-05-19 09:55:00|1253|1252.6|1248.4|1247.8|1253.8|1253.4|1248|1247.6|97665
1589882400000|2020-05-19 10:00:00|1248.2|1247.6|1241.6|1240.8|1248.2|1247.6|1240.4|1240.2|72037
1589882700000|2020-05-19 10:05:00|1241.4|1240.6|1238.6|1238.4|1244|1243|1236|1235.8|90987
1589883000000|2020-05-19 10:10:00|1238.8|1238.6|1238|1237.4|1242|1241.4|1236.8|1236.2|48365
1589883300000|2020-05-19 10:15:00|1237.8|1237.2|1237.4|1237.2|1242|1241.4|1237.2|1237|46747
1589883600000|2020-05-19 10:20:00|1237.6|1237.4|1233.4|1233|1238.2|1237.6|1231.6|1231.4|105470
1589883900000|2020-05-19 10:25:00|1233.2|1233.2|1226.2|1225.4|1235.2|1234.8|1225.8|1225.4|92434
1589884200000|2020-05-19 10:30:00|1226.4|1225.6|1225.6|1224.6|1226.8|1226.4|1222.6|1222.4|70800
1589884500000|2020-05-19 10:35:00|1225.4|1224.4|1222.2|1221.4|1225.8|1225.2|1218.8|1218.4|150654
1589884800000|2020-05-19 10:40:00|1222|1221.2|1224.4|1224.2|1226|1225.4|1219.8|1219.2|75374
1589885100000|2020-05-19 10:45:00|1224.6|1224.4|1233|1232.4|1233.2|1233|1224.6|1224.4|67122
1589885400000|2020-05-19 10:50:00|1233.2|1232.6|1228.4|1227.8|1233.2|1232.8|1228|1227.4|70788
1589885700000|2020-05-19 10:55:00|1228.2|1227.6|1231.2|1230.8|1235.8|1235.2|1226.4|1226|49663
1589886000000|2020-05-19 11:00:00|1231.4|1231|1238|1237.6|1238|1237.8|1230|1229.6|60574
1589886300000|2020-05-19 11:05:00|1237.8|1237.2|1237|1236.6|1239.6|1238.8|1235.2|1234.6|63498
1589886600000|2020-05-19 11:10:00|1237.2|1236.8|1236.2|1235.8|1239.6|1239.2|1236|1235.6|40144
1589886900000|2020-05-19 11:15:00|1236|1235.6|1243|1242.6|1243.8|1243.2|1236|1235.6|37465
1589887200000|2020-05-19 11:20:00|1243.2|1242.8|1242.4|1241.8|1243.8|1243.4|1239.4|1238.8|85078
1589887500000|2020-05-19 11:25:00|1242.6|1242|1241.6|1241|1245.6|1245|1241.4|1241|55026
1589887800000|2020-05-19 11:30:00|1241.8|1241.2|1235.2|1234.6|1242.8|1242.4|1234.6|1234.4|48622
1589888100000|2020-05-19 11:35:00|1235|1234.4|1235.4|1235.2|1236.8|1236.4|1232|1231.2|44037
1589888400000|2020-05-19 11:40:00|1235.2|1235|1240.8|1240|1241.4|1240.8|1235|1234.2|46486
1589888700000|2020-05-19 11:45:00|1240.6|1240.2|1242.6|1242|1243.6|1243.2|1237.8|1237.2|32320
1589889000000|2020-05-19 11:50:00|1242.4|1241.8|1243.4|1243|1245.2|1244.6|1241.4|1240.8|50538
1589889300000|2020-05-19 11:55:00|1243.6|1243.2|1243.8|1243.4|1245.4|1245|1243|1242.4|40593
1589889600000|2020-05-19 12:00:00|1244|1243.6|1241.8|1241.2|1246|1245.6|1241.6|1240.8|37521
1589889900000|2020-05-19 12:05:00|1241.6|1240.8|1240|1239.4|1242.2|1241.8|1237.4|1236.8|33260
1589890200000|2020-05-19 12:10:00|1240.2|1239.6|1237.8|1237.2|1241.2|1240.8|1236.6|1236.2|35406
1589890500000|2020-05-19 12:15:00|1238|1237.4|1235|1234.4|1238.2|1237.8|1234.6|1234.2|22193
1589890800000|2020-05-19 12:20:00|1235.2|1234.6|1226.8|1226.4|1236|1235.2|1226.6|1226|49584
1589891100000|2020-05-19 12:25:00|1226.6|1226.2|1228|1227.6|1230.6|1229.8|1226.4|1226|44947
1589891400000|2020-05-19 12:30:00|1227.8|1227.4|1230.4|1230|1232.6|1231.8|1227.8|1227.4|46588
1589891700000|2020-05-19 12:35:00|1230.2|1229.8|1229.8|1229|1232.2|1231.8|1228.8|1228.4|57759
1589892000000|2020-05-19 12:40:00|1229.6|1229.2|1229.6|1229|1230.6|1230|1228.4|1228.2|36503
1589892300000|2020-05-19 12:45:00|1229.4|1228.6|1230|1229.4|1231.8|1231.2|1226.8|1226.2|48164
1589892600000|2020-05-19 12:50:00|1230.2|1229.6|1225.6|1225|1231|1230.6|1224.8|1224.2|37528
1589892900000|2020-05-19 12:55:00|1225.8|1225.2|1225.8|1225.2|1228.8|1228.4|1225.2|1224.8|33287
1589893200000|2020-05-19 13:00:00|1226|1225.6|1228.2|1227.8|1232.2|1232|1226|1225.6|63068
1589893500000|2020-05-19 13:05:00|1228.4|1228|1234.6|1234.2|1236.4|1235.4|1228.4|1227.8|43438
1589893800000|2020-05-19 13:10:00|1234.4|1233.8|1235.8|1235|1236.2|1235.4|1233.6|1233|45150
1589894100000|2020-05-19 13:15:00|1235.6|1234.8|1234|1233.6|1236.2|1235.6|1232|1231.6|47862
1589894400000|2020-05-19 13:20:00|1233.8|1233.4|1234.8|1234|1236.8|1236.4|1232.8|1232|28330
1589894700000|2020-05-19 13:25:00|1234.6|1233.8|1229.4|1229|1237.6|1236.6|1229.4|1229|39299
1589895000000|2020-05-19 13:30:00|1229.6|1229.2|1218.2|1217.6|1231|1230.2|1217.4|1217|112496
1589895300000|2020-05-19 13:35:00|1218.4|1217.8|1214.4|1214|1220.8|1219.8|1213.2|1213|128153
1589895600000|2020-05-19 13:40:00|1214.2|1213.6|1211.6|1211.2|1214.4|1214|1211.6|1211.2|45131
1589895900000|2020-05-19 13:45:00|1212|1211.6|1205.4|1205|1215|1214.2|1204.2|1204|257407
1589896200000|2020-05-19 13:50:00|1205.2|1204.4|1202.6|1202|1206.8|1206.2|1200.2|1200|144730
1589896500000|2020-05-19 13:55:00|1202.4|1202.2|1213.6|1212.8|1215.4|1215|1202|1201.6|119728
1589896800000|2020-05-19 14:00:00|1213.8|1213.2|1208.8|1208|1214|1213.8|1203.4|1202.8|111218
1589897100000|2020-05-19 14:05:00|1209|1208.2|1219.8|1219|1220.4|1219.6|1209|1208.2|70063
1589897400000|2020-05-19 14:10:00|1220|1219.2|1220.4|1219.6|1223.4|1223|1216.2|1215.8|121967
1589897700000|2020-05-19 14:15:00|1220.2|1219.8|1207.4|1206.8|1220.4|1220|1206.8|1206.2|88453
1589898000000|2020-05-19 14:20:00|1207.2|1207|1209.2|1208.6|1214.2|1213.2|1207|1206.2|80355
1589898300000|2020-05-19 14:25:00|1209|1208.8|1208.2|1207.8|1212.4|1211.8|1203.4|1202.8|144281
1589898600000|2020-05-19 14:30:00|1208|1207.6|1209.8|1209.2|1212.8|1212.2|1204.6|1203.6|121849
1589898900000|2020-05-19 14:35:00|1210|1209.4|1202.2|1201.6|1210.8|1210|1201.4|1201|89101
1589899200000|2020-05-19 14:40:00|1202|1201.2|1202|1201.6|1204.8|1204.2|1199|1198.6|106410
1589899500000|2020-05-19 14:45:00|1202.4|1201.8|1206.4|1205.8|1207.6|1207|1199.8|1199.4|75795
1589899800000|2020-05-19 14:50:00|1206.2|1205.6|1212.2|1212|1212.2|1212|1204.8|1204|104027
1589900100000|2020-05-19 14:55:00|1212.6|1212.2|1215.2|1214.4|1216.4|1215.8|1209.8|1209.4|91006
1589900400000|2020-05-19 15:00:00|1215|1214.6|1223.2|1222.6|1225.2|1224.6|1213.4|1213|203591
1589900700000|2020-05-19 15:05:00|1223.4|1222.4|1221.2|1221|1226.4|1225.8|1221|1220.8|168360
1589901000000|2020-05-19 15:10:00|1221|1220.8|1220.4|1219.8|1225.6|1225.4|1219|1218.6|194659
1589901300000|2020-05-19 15:15:00|1220.2|1219.4|1225.8|1225|1227|1226.8|1220|1219.4|80428
1589901600000|2020-05-19 15:20:00|1226|1225.2|1231.6|1231|1233.2|1232.6|1224.8|1224.6|158043
1589901900000|2020-05-19 15:25:00|1231.4|1230.8|1230.2|1229.4|1232|1231.8|1228.4|1228|231344
1589958000000|2020-05-20 07:00:00|1222|1217|1218.2|1216.6|1222.2|1220.2|1212.4|1211|190347
1589958300000|2020-05-20 07:05:00|1218|1216.8|1216.4|1215.6|1228|1227|1215.8|1215.4|107132
1589958600000|2020-05-20 07:10:00|1216.2|1215.4|1205.6|1204.4|1216.2|1215.4|1205.2|1204|137717
1589958900000|2020-05-20 07:15:00|1205.4|1204.6|1196.8|1196.2|1211.2|1210|1196.8|1196.2|221220
1589959200000|2020-05-20 07:20:00|1196.6|1196|1191.6|1190.4|1199.4|1198.6|1189|1188.2|138547
1589959500000|2020-05-20 07:25:00|1191.8|1190.6|1192.4|1191.4|1195.6|1194.4|1189.2|1188.4|76605
1589959800000|2020-05-20 07:30:00|1192.8|1191.8|1187.6|1187|1193|1192|1184.2|1183.2|200598
1589960100000|2020-05-20 07:35:00|1187.4|1186.4|1184.6|1183.6|1188|1186.8|1177.8|1177|162893
1589960400000|2020-05-20 07:40:00|1184.8|1184|1189|1187.8|1189.2|1188|1181|1180|117928
1589960700000|2020-05-20 07:45:00|1188.6|1188|1196|1195|1196|1195.4|1183.8|1183.6|100068
1589961000000|2020-05-20 07:50:00|1195.8|1195.2|1184.6|1184.2|1196.8|1196.4|1184.6|1184.2|90777
1589961300000|2020-05-20 07:55:00|1185|1184.4|1184.2|1183.6|1187.2|1186.6|1182.4|1182|101570
1589961600000|2020-05-20 08:00:00|1184|1183.4|1186.6|1186|1190|1189.2|1182.8|1182.2|102223
1589961900000|2020-05-20 08:05:00|1186.8|1186.2|1189.4|1189|1193.6|1192.4|1186.4|1186|72403
1589962200000|2020-05-20 08:10:00|1189.2|1188.8|1196.2|1195.4|1197|1196|1188.2|1187.2|84840
1589962500000|2020-05-20 08:15:00|1196.4|1195|1210|1209.2|1211|1210|1196.2|1195|115948
1589962800000|2020-05-20 08:20:00|1210.2|1209.8|1211.6|1210.6|1214.8|1214.4|1208.8|1207.6|50190
1589963100000|2020-05-20 08:25:00|1212|1211|1209|1208|1214|1213.2|1205|1204|33839
1589963400000|2020-05-20 08:30:00|1209.2|1208.4|1200.2|1199.4|1210.2|1209.6|1199.8|1199.2|53834
1589963700000|2020-05-20 08:35:00|1200.4|1199.6|1204.8|1204|1206.4|1205.8|1199.6|1199.4|68506
1589964000000|2020-05-20 08:40:00|1204.6|1203.6|1202.6|1202|1207|1206.4|1200.4|1200|46004
1589964300000|2020-05-20 08:45:00|1202.8|1202.2|1208|1207.2|1208|1207.4|1202.8|1202|112789
1589964600000|2020-05-20 08:50:00|1208.4|1207.6|1211.2|1210.4|1211.4|1211|1206.2|1205.8|67453
1589964900000|2020-05-20 08:55:00|1211|1210.2|1210.6|1210.4|1211.8|1211.4|1207.4|1206.6|176622
1589965200000|2020-05-20 09:00:00|1210.8|1210.6|1206.2|1205.4|1212.4|1211.8|1203.4|1203|128883
1589965500000|2020-05-20 09:05:00|1206.4|1205.6|1206.2|1205.4|1206.8|1206.2|1200.8|1200|71898
1589965800000|2020-05-20 09:10:00|1206.4|1205.6|1209.2|1208|1213.2|1212.4|1206|1205.2|55951
1589966100000|2020-05-20 09:15:00|1209.6|1208.2|1207.4|1206.8|1209.6|1208.8|1202.2|1201.6|37395
1589966400000|2020-05-20 09:20:00|1207.8|1207|1206.4|1205.6|1208.4|1207.6|1202.4|1202|28247
1589966700000|2020-05-20 09:25:00|1206.6|1205.8|1207.4|1206.4|1209|1208.4|1204.4|1204|66978
1589967000000|2020-05-20 09:30:00|1207.2|1206.6|1206.8|1206|1210|1209.6|1205.2|1204.4|52680
1589967300000|2020-05-20 09:35:00|1206.6|1205.8|1203.4|1202.6|1208|1207.2|1202.6|1202|44270
1589967600000|2020-05-20 09:40:00|1203.2|1202.4|1204.8|1204.2|1205.8|1205|1200.8|1200|33490
1589967900000|2020-05-20 09:45:00|1204.6|1203.8|1204|1203.6|1206.6|1205.8|1202|1201.6|33340
1589968200000|2020-05-20 09:50:00|1204.2|1203.8|1209.8|1209.6|1210.6|1210|1204.2|1203.6|34772
1589968500000|2020-05-20 09:55:00|1210.2|1209.4|1217|1216.2|1219|1218.6|1209.2|1208.8|65054
1589968800000|2020-05-20 10:00:00|1216.8|1215.8|1226.6|1226|1226.8|1226|1216.6|1215.8|146021
1589969100000|2020-05-20 10:05:00|1226.8|1226.2|1229.4|1228.2|1231.4|1230.8|1226.6|1226|69645
1589969400000|2020-05-20 10:10:00|1229|1228|1226.4|1225.4|1229|1228.6|1225.4|1224.6|33829
1589969700000|2020-05-20 10:15:00|1226.2|1225.6|1226|1225.2|1227.8|1227.4|1225.2|1224.4|25095
1589970000000|2020-05-20 10:20:00|1226.2|1225|1228|1227.6|1230|1229.6|1226.2|1225|99394
1589970300000|2020-05-20 10:25:00|1228.2|1227.8|1228.4|1227.8|1232|1231.4|1227|1226.2|33295
1589970600000|2020-05-20 10:30:00|1228.6|1228|1228.2|1227.4|1230|1229.6|1226.4|1225.6|41163
1589970900000|2020-05-20 10:35:00|1228.4|1227.6|1230|1229.8|1232.4|1231.8|1227.4|1226.6|33080
1589971200000|2020-05-20 10:40:00|1230.4|1230|1234.6|1233.6|1238|1237.4|1228.8|1228|108024
1589971500000|2020-05-20 10:45:00|1234.4|1233.4|1229.2|1228.6|1234.6|1233.8|1226.6|1225.6|74141
1589971800000|2020-05-20 10:50:00|1229|1228.4|1227.8|1227|1229.2|1228.6|1224|1223.2|34945
1589972100000|2020-05-20 10:55:00|1227.2|1226.6|1229.8|1229.4|1231.4|1230.6|1226.4|1225.6|28487
1589972400000|2020-05-20 11:00:00|1229.6|1229|1231.6|1231|1234.6|1233.8|1229|1228.2|98866
1589972700000|2020-05-20 11:05:00|1231.4|1230.6|1229.2|1228.8|1233|1232.4|1228|1227.2|36553
1589973000000|2020-05-20 11:10:00|1229|1228.6|1230.4|1229.8|1231|1230.6|1227.4|1226.4|18930
1589973300000|2020-05-20 11:15:00|1230.6|1230|1233.8|1233|1234|1233.6|1228.8|1228.2|71619
1589973600000|2020-05-20 11:20:00|1233.6|1233.2|1230.8|1230.2|1234.6|1234|1229.6|1229.2|24040
1589973900000|2020-05-20 11:25:00|1230.6|1230|1230|1229.4|1231.4|1230.8|1228.6|1228|17113
1589974200000|2020-05-20 11:30:00|1230.2|1229.6|1230.2|1229.6|1230.4|1230|1228.4|1228|21679
1589974500000|2020-05-20 11:35:00|1230.4|1229.8|1237.4|1236.8|1237.4|1237|1230.4|1229.8|68185
1589974800000|2020-05-20 11:40:00|1237|1236.6|1239.6|1239|1239.8|1239.2|1235.6|1235.4|74222
1589975100000|2020-05-20 11:45:00|1239.4|1239.2|1238|1237.6|1240.4|1240|1236|1235.6|49846
1589975400000|2020-05-20 11:50:00|1238.2|1237.8|1236.2|1235.6|1239|1238.6|1235.4|1235|23350
1589975700000|2020-05-20 11:55:00|1236.4|1235.4|1236.2|1235.4|1237|1236.6|1233.8|1233|46917
1589976000000|2020-05-20 12:00:00|1236.4|1235.6|1236.6|1236|1238|1237.4|1234.8|1234.4|25454
1589976300000|2020-05-20 12:05:00|1236.8|1236.2|1239.6|1239.2|1239.6|1239.2|1235|1234.4|27320
1589976600000|2020-05-20 12:10:00|1239.4|1239|1247.8|1247|1248|1247.6|1239.2|1238.8|33813
1589976900000|2020-05-20 12:15:00|1248|1246.6|1250.8|1249.6|1251|1250.4|1245.4|1244.6|125192
1589977200000|2020-05-20 12:20:00|1251|1249.8|1249.6|1248.8|1253.8|1253.2|1248|1247.6|48594
1589977500000|2020-05-20 12:25:00|1249.4|1249|1248.6|1247.8|1252.4|1251.8|1247.6|1246.8|63046
1589977800000|2020-05-20 12:30:00|1248.4|1247.6|1242.4|1241.4|1249|1248.2|1241.4|1240.4|46022
1589978100000|2020-05-20 12:35:00|1242|1241.6|1242.8|1242|1244.8|1244|1238.6|1238|51658
1589978400000|2020-05-20 12:40:00|1242.6|1242.2|1243.4|1242.4|1245|1244.6|1241.4|1240.6|34289
1589978700000|2020-05-20 12:45:00|1243.2|1242.6|1243|1242.2|1245.2|1244.4|1239|1238.4|40578
1589979000000|2020-05-20 12:50:00|1242.8|1242|1244.8|1244.4|1245.2|1244.6|1240.2|1239.8|32785
1589979300000|2020-05-20 12:55:00|1245.2|1244.6|1245|1244.2|1246.6|1246.2|1242.4|1242|31522
1589979600000|2020-05-20 13:00:00|1245.4|1244.4|1246.4|1246|1248.6|1248|1245.2|1244.4|74044
1589979900000|2020-05-20 13:05:00|1246.6|1245.8|1250|1249.6|1250|1249.6|1246.4|1245.6|60399
1589980200000|2020-05-20 13:10:00|1250.6|1249.8|1254.4|1253.6|1255.8|1254.8|1248|1247.2|53403
1589980500000|2020-05-20 13:15:00|1254.2|1253.4|1256.2|1255.4|1257|1256.6|1252.8|1252|64107
1589980800000|2020-05-20 13:20:00|1256.4|1255.6|1253.2|1252.6|1258.6|1258|1252.8|1252|51276
1589981100000|2020-05-20 13:25:00|1253.4|1252.8|1254.2|1253.8|1255.6|1254.8|1252.2|1251.4|35537
1589981400000|2020-05-20 13:30:00|1254.8|1254|1257.2|1256.6|1258.4|1258|1251.6|1250.8|141321
1589981700000|2020-05-20 13:35:00|1257.4|1256.8|1269.2|1268.6|1269.4|1269|1257.4|1256.8|178480
1589982000000|2020-05-20 13:40:00|1269.4|1268.8|1256.6|1255.6|1270.8|1270.4|1256|1255|102484
1589982300000|2020-05-20 13:45:00|1256.4|1255.2|1259.4|1259|1261|1260|1254|1253.2|62296
1589982600000|2020-05-20 13:50:00|1259.6|1259.2|1260.2|1259.8|1263.4|1262.6|1258.6|1258|64144
1589982900000|2020-05-20 13:55:00|1260.4|1260|1256.6|1255.8|1260.8|1260.2|1255|1254.2|82981
1589983200000|2020-05-20 14:00:00|1256.8|1255.6|1264|1263.4|1265|1264.6|1254.6|1254.2|145602
1589983500000|2020-05-20 14:05:00|1263.8|1263.2|1268.8|1268.4|1269.4|1268.8|1262.4|1261.6|136266
1589983800000|2020-05-20 14:10:00|1268.6|1267.8|1272|1271.6|1272|1271.6|1267.6|1267|110270
1589984100000|2020-05-20 14:15:00|1272.2|1271.8|1263.6|1263|1273|1272.6|1262.2|1261.4|57657
1589984400000|2020-05-20 14:20:00|1263.8|1263.2|1267.8|1267.2|1270.4|1269.8|1263.2|1262.2|75341
1589984700000|2020-05-20 14:25:00|1268|1267.4|1268.8|1268.4|1270.6|1269.8|1263.4|1263|95180
1589985000000|2020-05-20 14:30:00|1269|1268.6|1269.8|1269.2|1270.6|1270.4|1265.4|1264.8|60704
1589985300000|2020-05-20 14:35:00|1269.6|1269.4|1271.6|1271.2|1272.6|1271.8|1268.6|1268.4|107767
1589985600000|2020-05-20 14:40:00|1271.8|1271.4|1273.6|1273|1275|1274.4|1270|1269.4|119349
1589985900000|2020-05-20 14:45:00|1273.4|1273.2|1274.6|1274.2|1278.8|1278.4|1273|1272.4|81651
1589986200000|2020-05-20 14:50:00|1274.8|1274.4|1278.2|1277.6|1279.6|1279.2|1274.6|1274|152322
1589986500000|2020-05-20 14:55:00|1278|1277.4|1277.8|1277.2|1279.6|1279.2|1276.8|1276.2|126309
1589986800000|2020-05-20 15:00:00|1278|1277.4|1272|1271.4|1280.2|1279.8|1272|1271.4|154812
1589987100000|2020-05-20 15:05:00|1271.6|1271.2|1272.2|1271.8|1273.4|1273.2|1267.8|1267.4|94083
1589987400000|2020-05-20 15:10:00|1272.4|1272|1276.6|1276.2|1276.8|1276.4|1270.4|1269.6|115970
1589987700000|2020-05-20 15:15:00|1276.4|1276|1276.4|1276|1278|1277.8|1275.2|1274.6|184223
1589988000000|2020-05-20 15:20:00|1276.2|1276.2|1281.2|1280.8|1283|1282.6|1276.2|1276.2|261426
1589988300000|2020-05-20 15:25:00|1281.4|1281|1281.4|1280.8|1285.8|1285.2|1280.2|1279.8|299384
1590044400000|2020-05-21 07:00:00|1253|1250|1243.6|1241.4|1253|1250|1241|1239.8|139854
1590044700000|2020-05-21 07:05:00|1243.4|1241.2|1244.6|1242.6|1245|1244.2|1234.8|1233.2|74195
1590045000000|2020-05-21 07:10:00|1244.4|1242.4|1251.6|1250|1253.4|1252.4|1239|1237|56613
1590045300000|2020-05-21 07:15:00|1251.2|1249.6|1252.6|1252|1257.6|1256.6|1248.4|1248.2|49538
1590045600000|2020-05-21 07:20:00|1252.2|1251.4|1243.6|1242|1254|1252.8|1243.6|1242|28721
1590045900000|2020-05-21 07:25:00|1243.4|1242.2|1256.2|1255.6|1256.8|1256.2|1243|1242|35786
1590046200000|2020-05-21 07:30:00|1256.8|1255.8|1263.6|1262.6|1266.8|1265.6|1251.6|1250.4|89129
1590046500000|2020-05-21 07:35:00|1263.8|1262.8|1264.4|1263.4|1270|1269.4|1261.6|1260.2|34982
1590046800000|2020-05-21 07:40:00|1264|1263.2|1256.4|1255.4|1264|1263.2|1256.4|1255.4|29413
1590047100000|2020-05-21 07:45:00|1256.2|1254.8|1256.2|1255.2|1258.6|1258.2|1252|1251|53532
1590047400000|2020-05-21 07:50:00|1255.8|1255.4|1256|1255|1262.2|1261.4|1254.6|1254|47816
1590047700000|2020-05-21 07:55:00|1255.8|1254.8|1253|1252|1255.8|1254.8|1248.2|1247|41355
1590048000000|2020-05-21 08:00:00|1253.2|1252.2|1255.2|1254|1258.2|1257.6|1251.4|1250.2|43141
1590048300000|2020-05-21 08:05:00|1255|1253.8|1245|1244|1255|1253.8|1244.2|1243.4|70339
1590048600000|2020-05-21 08:10:00|1244.6|1243.8|1243.4|1242.8|1246.8|1246|1241|1240.2|69626
1590048900000|2020-05-21 08:15:00|1243.2|1242.6|1241.6|1240.8|1243.2|1242.8|1238.6|1238.2|31451
1590049200000|2020-05-21 08:20:00|1241.8|1240.2|1237.4|1236.6|1242|1241.2|1235.8|1235.2|38778
1590049500000|2020-05-21 08:25:00|1237.2|1236.4|1235.6|1235.4|1237.8|1237.2|1233.2|1232.4|58119
1590049800000|2020-05-21 08:30:00|1236|1235.6|1236.6|1236|1238.8|1238.4|1235|1234.4|31663
1590050100000|2020-05-21 08:35:00|1236.4|1235.8|1237|1236.4|1238.6|1237.8|1234.6|1234|35120
1590050400000|2020-05-21 08:40:00|1236.8|1236.6|1233.2|1232.8|1236.8|1236.6|1232.8|1232.2|27867
1590050700000|2020-05-21 08:45:00|1233.4|1233|1233.6|1233|1235.4|1234.8|1232|1231.6|71973
1590051000000|2020-05-21 08:50:00|1233.4|1232.8|1238.2|1238|1239.4|1238.8|1232.6|1232|63812
1590051300000|2020-05-21 08:55:00|1238.4|1237.6|1241.2|1240.4|1242.4|1241.8|1238|1237.6|63021
1590051600000|2020-05-21 09:00:00|1241|1240.2|1239.4|1238.8|1245|1244.4|1238.8|1238.2|54439
1590051900000|2020-05-21 09:05:00|1239.6|1239|1239.6|1239.2|1242.2|1241.6|1238|1237.4|39200
1590052200000|2020-05-21 09:10:00|1239.8|1239.4|1240.6|1240|1241.8|1241.2|1237|1236.6|30687
1590052500000|2020-05-21 09:15:00|1240.4|1240.2|1240.8|1240.4|1242|1241.8|1238.8|1238.2|41264
1590052800000|2020-05-21 09:20:00|1241|1240.2|1245.4|1244.8|1246|1245.2|1239.4|1239.2|25054
1590053100000|2020-05-21 09:25:00|1245.2|1244.6|1251.6|1251.2|1253.2|1252.8|1245|1244.6|92297
1590053400000|2020-05-21 09:30:00|1251.4|1251|1244.2|1243.6|1251.4|1251.2|1243.2|1242.8|42006
1590053700000|2020-05-21 09:35:00|1244.4|1243.8|1243|1242.6|1244.6|1244.2|1242.2|1242|33852
1590054000000|2020-05-21 09:40:00|1242.8|1242.4|1245.4|1245|1247.2|1247|1242.8|1242|33692
1590054300000|2020-05-21 09:45:00|1245.2|1244.6|1249.6|1249.2|1249.8|1249.2|1243.6|1242.6|81294
1590054600000|2020-05-21 09:50:00|1249.4|1249|1247.2|1246.6|1251|1250.4|1247.2|1246.6|110342
1590054900000|2020-05-21 09:55:00|1247|1246.2|1245.4|1244.8|1249.8|1249.4|1245|1244.2|30302
1590055200000|2020-05-21 10:00:00|1245.6|1244.6|1241.8|1241.2|1246|1245.6|1240.2|1239.8|37735
1590055500000|2020-05-21 10:05:00|1242|1241.4|1240.6|1240.2|1242.6|1242.4|1240.2|1239.8|34305
1590055800000|2020-05-21 10:10:00|1240.4|1240|1244.8|1244.4|1244.8|1244.6|1239.2|1238.6|35738
1590056100000|2020-05-21 10:15:00|1244.6|1244.2|1245.8|1245.2|1246|1245.6|1241.6|1241.2|37127
1590056400000|2020-05-21 10:20:00|1245.6|1245|1244.6|1244.2|1246.4|1246|1243.6|1243.2|18324
1590056700000|2020-05-21 10:25:00|1244.4|1244|1246.6|1246.2|1247|1246.4|1243|1242.4|23635
1590057000000|2020-05-21 10:30:00|1246.8|1246|1247|1246.6|1247|1246.6|1245|1244.4|17210
1590057300000|2020-05-21 10:35:00|1246.8|1246.4|1248|1247.4|1249.2|1248.6|1246|1245.6|19097
1590057600000|2020-05-21 10:40:00|1247.8|1247.6|1247.8|1247.4|1249.4|1249|1246.8|1246.2|27621
1590057900000|2020-05-21 10:45:00|1247.6|1247|1250|1249.4|1251.2|1251|1247.2|1246.8|24026
1590058200000|2020-05-21 10:50:00|1249.8|1249.2|1250|1249.4|1252|1251.6|1248.4|1247.8|31178
1590058500000|2020-05-21 10:55:00|1250.2|1249.6|1250.6|1250|1250.6|1250.4|1248.2|1247.8|13331
1590058800000|2020-05-21 11:00:00|1250.8|1250.4|1251|1250.4|1253.2|1253|1250.6|1250.2|29123
1590059100000|2020-05-21 11:05:00|1250.8|1250.2|1249.2|1248.6|1251.6|1251.2|1248.8|1248.2|13921
1590059400000|2020-05-21 11:10:00|1249|1248.4|1248|1247.8|1250.4|1250|1245|1244.6|92564
1590059700000|2020-05-21 11:15:00|1248.2|1247.6|1247.2|1246.6|1249.6|1249.4|1247|1246.4|16623
1590060000000|2020-05-21 11:20:00|1247.4|1246.8|1251|1250.6|1252.8|1252.2|1247.2|1246.8|43216
1590060300000|2020-05-21 11:25:00|1250.8|1250.4|1253.8|1253.4|1254.6|1254.4|1249.8|1249.2|36713
1590060600000|2020-05-21 11:30:00|1253.6|1253.6|1255|1254.4|1256.2|1255.8|1252.6|1252.2|35567
1590060900000|2020-05-21 11:35:00|1254.8|1254.2|1255|1254.4|1255|1254.6|1253|1252.6|24153
1590061200000|2020-05-21 11:40:00|1254.8|1254.2|1251.8|1251.6|1254.8|1254.2|1251.6|1250.8|33634
1590061500000|2020-05-21 11:45:00|1251.6|1251.2|1247.2|1246.6|1251.8|1251.4|1247|1246.4|27377
1590061800000|2020-05-21 11:50:00|1247|1246.4|1246.8|1246.4|1247.8|1247.6|1246|1245.4|35291
1590062100000|2020-05-21 11:55:00|1246.6|1246.2|1245.8|1245.2|1247.6|1247.2|1245.6|1245.2|12539
1590062400000|2020-05-21 12:00:00|1245.4|1245|1244.2|1244|1246.6|1246.4|1244|1243.6|39827
1590062700000|2020-05-21 12:05:00|1244.4|1244.2|1247|1246.6|1248|1247.4|1243.6|1243.2|31562
1590063000000|2020-05-21 12:10:00|1247.2|1246.8|1249|1248.4|1249.4|1249|1246.6|1246|22289
1590063300000|2020-05-21 12:15:00|1248.8|1248.2|1250|1249.4|1252|1251.8|1248.4|1248|29131
1590063600000|2020-05-21 12:20:00|1249.8|1249.6|1250.8|1250.2|1252|1251.6|1249.4|1248.8|19189
1590063900000|2020-05-21 12:25:00|1251|1250.4|1249.2|1248.4|1251|1250.4|1248.2|1247.6|18224
1590064200000|2020-05-21 12:30:00|1249|1248.2|1245.4|1244.8|1249|1248.2|1244.6|1244|24737
1590064500000|2020-05-21 12:35:00|1245.2|1244.6|1249.8|1249.2|1252.6|1251.8|1244.6|1244.2|56943
1590064800000|2020-05-21 12:40:00|1249.6|1249|1252|1251.6|1252|1251.8|1248|1247.6|27690
1590065100000|2020-05-21 12:45:00|1252.2|1251.8|1252.2|1251.4|1255.8|1255.4|1250.4|1250|57575
1590065400000|2020-05-21 12:50:00|1252.4|1251.6|1246.2|1245.6|1252.4|1251.8|1245.6|1245.2|32060
1590065700000|2020-05-21 12:55:00|1246|1245.4|1246|1245.6|1246.8|1246.6|1245.4|1245|16827
1590066000000|2020-05-21 13:00:00|1245.8|1245.4|1244.6|1244|1246.6|1246|1242.2|1242|66377
1590066300000|2020-05-21 13:05:00|1244.8|1244.2|1245|1244.4|1246.2|1245.6|1243|1242.6|32069
1590066600000|2020-05-21 13:10:00|1244.8|1244.2|1251|1250.4|1251.4|1250.8|1244.2|1243.6|32902
1590066900000|2020-05-21 13:15:00|1251.4|1250.6|1252.4|1252|1253|1252.6|1250|1249.2|34874
1590067200000|2020-05-21 13:20:00|1252.6|1251.8|1253|1252.4|1255.2|1254.8|1252.6|1251.8|37647
1590067500000|2020-05-21 13:25:00|1252.8|1252.2|1255.4|1254.6|1255.8|1255.2|1252|1251.4|22785
1590067800000|2020-05-21 13:30:00|1255.2|1254.4|1257.8|1257.2|1257.8|1257.6|1251.4|1251|58424
1590068100000|2020-05-21 13:35:00|1258|1257.4|1262|1261.6|1262.2|1261.8|1257.2|1256.6|51135
1590068400000|2020-05-21 13:40:00|1262.2|1261.8|1264.8|1264.4|1266.2|1265.8|1261|1260.2|43600
1590068700000|2020-05-21 13:45:00|1265|1264.2|1269.8|1269.4|1270.2|1270|1263.2|1262.2|109084
1590069000000|2020-05-21 13:50:00|1269.6|1269.2|1265.2|1264.8|1269.8|1269.4|1264.2|1263.4|65989
1590069300000|2020-05-21 13:55:00|1265|1264.6|1266.8|1266.4|1267|1266.4|1261.2|1260.2|48457
1590069600000|2020-05-21 14:00:00|1266.6|1266.2|1267.6|1266.8|1269.4|1269.2|1265.8|1264.8|54029
1590069900000|2020-05-21 14:05:00|1267.8|1267|1271.4|1270.6|1273.4|1273|1267.6|1267|82721
1590070200000|2020-05-21 14:10:00|1271.2|1270.4|1271.8|1271.2|1274.4|1274|1270.6|1269.8|59727
1590070500000|2020-05-21 14:15:00|1272|1271.4|1273.6|1272.8|1275|1274.6|1269.6|1269|77681
1590070800000|2020-05-21 14:20:00|1273.4|1273|1275|1274.4|1275.6|1275.2|1272.6|1272|92217
1590071100000|2020-05-21 14:25:00|1274.8|1274.6|1269.2|1268.4|1274.8|1274.6|1268.6|1268|45388
1590071400000|2020-05-21 14:30:00|1269|1268.2|1255.8|1255.4|1269|1268.2|1255.8|1255.2|62195
1590071700000|2020-05-21 14:35:00|1255.6|1255|1247.8|1247|1256.6|1255.6|1246.2|1245.6|123465
1590072000000|2020-05-21 14:40:00|1247.6|1246.8|1252.8|1252.2|1254.2|1253.8|1246.8|1246.2|67225
1590072300000|2020-05-21 14:45:00|1252.6|1252|1254.8|1254|1255.8|1255.4|1250|1249|60218
1590072600000|2020-05-21 14:50:00|1254.6|1254.2|1252.2|1252|1255.8|1255.2|1252|1251.6|29910
1590072900000|2020-05-21 14:55:00|1252|1251.4|1248.4|1247.8|1252.6|1252.2|1247.2|1246.4|131155
1590073200000|2020-05-21 15:00:00|1248.2|1247.4|1239.2|1238.8|1248.2|1247.6|1238|1237.4|125549
1590073500000|2020-05-21 15:05:00|1239.4|1239|1238.6|1238|1240.4|1240|1235|1234.4|76779
1590073800000|2020-05-21 15:10:00|1238.4|1238.2|1243.8|1243.2|1244.4|1243.8|1237.6|1237|79385
1590074100000|2020-05-21 15:15:00|1243.6|1242.8|1240|1239.4|1244.6|1243.8|1238.2|1237.6|84611
1590074400000|2020-05-21 15:20:00|1239.8|1239.2|1237.8|1237.4|1240.2|1239.8|1235.6|1235|105341
1590074700000|2020-05-21 15:25:00|1237.6|1237.2|1239.8|1239.2|1239.8|1239.4|1235|1234.4|141088
1590130800000|2020-05-22 07:00:00|1218.6|1210.2|1222|1219.4|1222.2|1219.6|1213.6|1210.2|184587
1590131100000|2020-05-22 07:05:00|1221.8|1219.2|1221.6|1220|1224.6|1222.8|1210.8|1210|73452
1590131400000|2020-05-22 07:10:00|1221.4|1219.2|1216|1215|1221.4|1219.2|1213|1212.2|141910
1590131700000|2020-05-22 07:15:00|1215.8|1215.2|1218.8|1217.4|1219.6|1218.8|1210.6|1210|71701
1590132000000|2020-05-22 07:20:00|1219|1217.6|1223.6|1222.8|1223.8|1223.2|1218.8|1217.6|37279
1590132300000|2020-05-22 07:25:00|1224|1222|1225.8|1225|1232.2|1231|1222.4|1221.4|36805
1590132600000|2020-05-22 07:30:00|1226|1225.2|1225.8|1225|1229.6|1229|1221.6|1221|65817
1590132900000|2020-05-22 07:35:00|1225.4|1224.8|1219.4|1218.4|1226.2|1225.2|1219.2|1218.4|110060
1590133200000|2020-05-22 07:40:00|1219.2|1218|1229.2|1228.2|1229.8|1228.8|1218.4|1217.2|35334
1590133500000|2020-05-22 07:45:00|1229|1228.4|1229.8|1229.2|1236.8|1236|1229|1228.4|117368
1590133800000|2020-05-22 07:50:00|1229.6|1229|1231.2|1230.8|1234|1233.2|1229|1228.2|41719
1590134100000|2020-05-22 07:55:00|1231.4|1231|1229.2|1228|1232.4|1231.6|1226.2|1225.4|79068
1590134400000|2020-05-22 08:00:00|1229|1228.2|1228.8|1228|1231|1230.4|1226.6|1226|45664
1590134700000|2020-05-22 08:05:00|1228.6|1227.8|1231.4|1230.4|1235.4|1235|1227.6|1227|130920
1590135000000|2020-05-22 08:10:00|1231.6|1230.6|1240|1239|1240|1239.2|1230.8|1230|82223
1590135300000|2020-05-22 08:15:00|1239.6|1238.6|1241.4|1240.4|1242.4|1241.6|1236.8|1235.8|41897
1590135600000|2020-05-22 08:20:00|1241.8|1240.6|1239.4|1238.6|1242|1241.4|1238.2|1237.8|48769
1590135900000|2020-05-22 08:25:00|1239.2|1238.8|1235.6|1234.6|1239.4|1238.8|1233.2|1232.4|31701
1590136200000|2020-05-22 08:30:00|1235.4|1234.4|1249.8|1248.8|1253.2|1252.4|1234.2|1233.8|270049
1590136500000|2020-05-22 08:35:00|1249.4|1248.6|1243|1242|1251.2|1250.8|1243|1241.8|39227
1590136800000|2020-05-22 08:40:00|1243.2|1241.8|1252|1250.8|1254|1253|1241.2|1240.8|67860
1590137100000|2020-05-22 08:45:00|1251.8|1250.6|1251.8|1250.6|1256.4|1256.2|1251|1250.2|65410
1590137400000|2020-05-22 08:50:00|1251.6|1250.8|1254.6|1253.6|1255|1254.2|1245.6|1244.6|45036
1590137700000|2020-05-22 08:55:00|1254.2|1253.2|1263.2|1262|1266.4|1265.6|1253.8|1252.6|114616
1590138000000|2020-05-22 09:00:00|1263.4|1262.2|1264.6|1264|1265.8|1265.4|1261.2|1260.4|70930
1590138300000|2020-05-22 09:05:00|1264.2|1263.8|1259.8|1259.2|1264.2|1263.8|1259.4|1258.8|58414
1590138600000|2020-05-22 09:10:00|1260|1259.4|1261.6|1260.8|1263.8|1263|1258.2|1257.8|42870
1590138900000|2020-05-22 09:15:00|1262|1261|1265|1264.4|1265.6|1265.2|1260.8|1260.2|41380
1590139200000|2020-05-22 09:20:00|1265.2|1264.2|1266.8|1266.2|1272.8|1272.4|1265|1264.2|129567
1590139500000|2020-05-22 09:25:00|1267|1266|1267.2|1266.2|1270|1269.2|1260.6|1259.8|161228
1590139800000|2020-05-22 09:30:00|1266.6|1265.8|1258.6|1257.6|1268|1267|1258|1257.6|38714
1590140100000|2020-05-22 09:35:00|1258.8|1258|1255.2|1254.6|1261|1260.2|1255|1254.6|42785
1590140400000|2020-05-22 09:40:00|1255.4|1254.4|1252|1251|1256.6|1255.6|1252|1251|25894
1590140700000|2020-05-22 09:45:00|1252.2|1251.4|1252.2|1251.4|1254.8|1254.4|1251|1250.2|21008
1590141000000|2020-05-22 09:50:00|1252.4|1251.6|1249.2|1248.2|1253.6|1253.2|1248|1247.6|30942
1590141300000|2020-05-22 09:55:00|1249|1247.8|1249.8|1249|1250.8|1250|1246.8|1246.6|23523
1590141600000|2020-05-22 10:00:00|1249.6|1249.2|1252.6|1252|1253.8|1253.4|1249.6|1249|24766
1590141900000|2020-05-22 10:05:00|1252.4|1251.8|1259.4|1258.8|1260|1259.4|1252.4|1251.8|56561
1590142200000|2020-05-22 10:10:00|1259.6|1259|1267.4|1267.2|1268.4|1267.8|1259.6|1259|47512
1590142500000|2020-05-22 10:15:00|1267.6|1267.4|1271.8|1271.2|1273|1272.6|1266.4|1265.8|113811
1590142800000|2020-05-22 10:20:00|1271|1271|1268.8|1268.2|1271.8|1271|1267.6|1267|52871
1590143100000|2020-05-22 10:25:00|1268.6|1268|1266.8|1266.2|1269|1268.4|1265.8|1265|58384
1590143400000|2020-05-22 10:30:00|1266.6|1266|1262|1261.2|1269|1268.4|1261.4|1261|31116
1590143700000|2020-05-22 10:35:00|1261.8|1261|1263.8|1263.2|1264.4|1263.6|1256.8|1256.6|62730
1590144000000|2020-05-22 10:40:00|1264.2|1263.4|1265.8|1265.4|1266.8|1266.2|1261.4|1260.6|28159
1590144300000|2020-05-22 10:45:00|1266|1265.2|1272|1271.4|1272.4|1271.8|1265.4|1265|55145
1590144600000|2020-05-22 10:50:00|1272.2|1271.6|1271.2|1270.6|1274.8|1274.6|1270|1269.2|68551
1590144900000|2020-05-22 10:55:00|1271|1270.4|1265.6|1265|1271.4|1271|1261.6|1260.8|79367
1590145200000|2020-05-22 11:00:00|1266|1265.2|1261|1260.4|1266.4|1265.4|1259|1258.4|74485
1590145500000|2020-05-22 11:05:00|1261.2|1260.6|1264.6|1264|1267.2|1266.4|1261|1260|24462
1590145800000|2020-05-22 11:10:00|1264.4|1264.2|1271.6|1271|1272|1271.8|1263.6|1263.2|80364
1590146100000|2020-05-22 11:15:00|1271.4|1270.8|1269.4|1268.6|1271.8|1271.2|1268.4|1267.6|76742
1590146400000|2020-05-22 11:20:00|1269.6|1268.8|1267.8|1267.4|1271.8|1271.2|1266.6|1266|53064
1590146700000|2020-05-22 11:25:00|1268.2|1267.6|1264.8|1264.2|1270.8|1270|1264.8|1264.2|26733
1590147000000|2020-05-22 11:30:00|1264.6|1264.4|1264.8|1264.2|1266.8|1266.6|1262.6|1262.2|34289
1590147300000|2020-05-22 11:35:00|1264.6|1264|1265.2|1264.8|1267|1266.8|1263.8|1263.4|21060
1590147600000|2020-05-22 11:40:00|1265.4|1265|1270.6|1270|1271.8|1271.6|1264.8|1264.4|51294
1590147900000|2020-05-22 11:45:00|1270.8|1270.2|1276.6|1276|1276.8|1276.2|1270|1269.4|98175
1590148200000|2020-05-22 11:50:00|1276.4|1275.8|1277.4|1277|1282|1281.8|1275.8|1275.4|125589
1590148500000|2020-05-22 11:55:00|1277.6|1277.2|1289.4|1289|1290|1289.2|1277.6|1277.2|193065
1590148800000|2020-05-22 12:00:00|1289.8|1289.2|1289.4|1288.6|1292|1291.8|1288.6|1287.8|105990
1590149100000|2020-05-22 12:05:00|1289.2|1288.4|1288.4|1287.8|1294|1293.2|1288.2|1287.4|107011
1590149400000|2020-05-22 12:10:00|1288.6|1288|1295.8|1294.6|1296.6|1295.8|1287.4|1286.6|107050
1590149700000|2020-05-22 12:15:00|1295.6|1294.4|1295|1294.4|1299|1298.4|1292.2|1291.8|203230
1590150000000|2020-05-22 12:20:00|1294.8|1294.2|1287.6|1287|1295.2|1294.8|1287.4|1287|114450
1590150300000|2020-05-22 12:25:00|1287.4|1286.8|1280.2|1279.6|1289.2|1288.8|1279.8|1278.8|120872
1590150600000|2020-05-22 12:30:00|1280|1279.8|1275.8|1275|1280.8|1280.6|1273.8|1272.8|55336
1590150900000|2020-05-22 12:35:00|1275.6|1274.8|1277.8|1276.8|1280|1279.2|1275.2|1274.2|60813
1590151200000|2020-05-22 12:40:00|1277.6|1277|1280.2|1279.4|1281|1280.4|1277.4|1276.4|52547
1590151500000|2020-05-22 12:45:00|1280|1279.6|1275.8|1275.4|1282.2|1281.8|1275.8|1275.2|57569
1590151800000|2020-05-22 12:50:00|1275.6|1275.2|1279.2|1278.8|1280|1279.2|1275|1274.6|26808
1590152100000|2020-05-22 12:55:00|1279.6|1279|1283|1282.4|1283.8|1282.4|1278.2|1277.4|72202
1590152400000|2020-05-22 13:00:00|1283.4|1282.6|1291.8|1290.4|1292.4|1292|1282.8|1282.4|62296
1590152700000|2020-05-22 13:05:00|1291.6|1290.6|1291.2|1290.6|1296|1295.6|1291.2|1290.6|85474
1590153000000|2020-05-22 13:10:00|1291|1290.8|1289.6|1289.2|1293.8|1293.2|1288.6|1288|52566
1590153300000|2020-05-22 13:15:00|1289.8|1289.4|1285.2|1284.4|1290.4|1289.8|1282.4|1282|38382
1590153600000|2020-05-22 13:20:00|1285|1284.6|1286.4|1285.8|1288.8|1288|1284.4|1284|40671
1590153900000|2020-05-22 13:25:00|1286.2|1285.6|1284.4|1283.8|1289|1288.6|1283.4|1282.8|40775
1590154200000|2020-05-22 13:30:00|1284.6|1284|1277.4|1277|1285.8|1285.4|1277|1276.4|125164
1590154500000|2020-05-22 13:35:00|1277.2|1276.6|1273.8|1272.8|1281|1280.4|1272|1271.4|64123
1590154800000|2020-05-22 13:40:00|1273.6|1272.6|1270|1269.4|1274.8|1274|1269.6|1269|116291
1590155100000|2020-05-22 13:45:00|1269.8|1269.2|1273|1272.2|1275.2|1274.2|1266.6|1266.4|51989
1590155400000|2020-05-22 13:50:00|1272.6|1271.6|1265.6|1264.4|1274.2|1273|1264|1263.4|88735
1590155700000|2020-05-22 13:55:00|1265.4|1264.6|1260.2|1259.4|1266|1265.8|1259.6|1259.2|150903
1590156000000|2020-05-22 14:00:00|1260.4|1259.6|1252.4|1251.6|1261.6|1260.8|1252|1251|87218
1590156300000|2020-05-22 14:05:00|1252.6|1252.2|1248.4|1247.6|1253.6|1253.2|1247.6|1247.2|89014
1590156600000|2020-05-22 14:10:00|1248.2|1247.4|1246.6|1246|1250.8|1250|1246.2|1246|106586
1590156900000|2020-05-22 14:15:00|1246.8|1245.8|1254|1253|1255.4|1254.8|1245.6|1245|65947
1590157200000|2020-05-22 14:20:00|1253.8|1253.2|1255|1254.2|1256.2|1255.6|1252.8|1251.6|77323
1590157500000|2020-05-22 14:25:00|1254.8|1254|1261.4|1260.8|1262|1261|1252.2|1251.2|93271
1590157800000|2020-05-22 14:30:00|1261|1260.6|1261.8|1260.8|1263|1262.4|1258.6|1257.6|55622
1590158100000|2020-05-22 14:35:00|1261.6|1260.6|1260|1259.4|1261.6|1261|1258|1257.4|42508
1590158400000|2020-05-22 14:40:00|1259.8|1259.6|1250.8|1250.2|1261.8|1261.2|1249.6|1249.2|76043
1590158700000|2020-05-22 14:45:00|1251|1250.4|1246.2|1245.8|1253|1252.6|1245.4|1245.2|78776
1590159000000|2020-05-22 14:50:00|1246|1245.6|1245.8|1245|1248.2|1247.2|1243.4|1243|85877
1590159300000|2020-05-22 14:55:00|1245.6|1244.8|1245.4|1244.8|1246.8|1246.2|1242.8|1242.2|58285
1590159600000|2020-05-22 15:00:00|1245.6|1245|1247.4|1247|1250.2|1249.4|1243.2|1242.4|80620
1590159900000|2020-05-22 15:05:00|1247.2|1246.6|1247|1246.2|1252|1251.2|1245.4|1245|76857
1590160200000|2020-05-22 15:10:00|1247.2|1246.6|1244.8|1244.2|1247.4|1246.8|1244|1243.8|71332
1590160500000|2020-05-22 15:15:00|1245|1244.4|1249|1248.6|1250.2|1249.8|1245|1244.4|72352
1590160800000|2020-05-22 15:20:00|1248.8|1248.2|1242.2|1241.8|1249|1248.4|1241.6|1241|86550
1590161100000|2020-05-22 15:25:00|1242.6|1242|1247.2|1245.8|1247.4|1247.2|1240.8|1240.4|119985
1590390000000|2020-05-25 07:00:00|1267.6|1265.4|1260.6|1259|1268.8|1268.6|1258.2|1256.4|76497
1590390300000|2020-05-25 07:05:00|1260.4|1258.4|1255.2|1254.2|1260.4|1258.8|1253.2|1251|34789
1590390600000|2020-05-25 07:10:00|1255|1254|1257.6|1256.4|1261.4|1259.8|1253.6|1253|49311
1590390900000|2020-05-25 07:15:00|1258|1256.6|1250.4|1248.8|1261.4|1259.6|1247.2|1246.4|84295
1590391200000|2020-05-25 07:20:00|1251.2|1249.2|1250.6|1249.6|1253.6|1251.6|1247.6|1247|43311
1590391500000|2020-05-25 07:25:00|1251.2|1250|1249.4|1248.4|1253.2|1251.8|1247|1246.2|24811
1590391800000|2020-05-25 07:30:00|1249.2|1248.6|1240|1239.2|1249.4|1248.6|1235.2|1233.6|92683
1590392100000|2020-05-25 07:35:00|1239.8|1239|1253|1251.8|1254.6|1253.2|1238.6|1237.8|27647
1590392400000|2020-05-25 07:40:00|1252.2|1252.2|1249.8|1248.6|1257.4|1256|1249|1248|91168
1590392700000|2020-05-25 07:45:00|1250.2|1249.6|1244.4|1244|1250.2|1249.8|1243.6|1242.8|29394
1590393000000|2020-05-25 07:50:00|1245|1244.2|1250.6|1250|1254|1252.8|1245|1244|38023
1590393300000|2020-05-25 07:55:00|1250.8|1250.2|1249|1248.2|1253|1251.6|1247.6|1246.8|14203
1590393600000|2020-05-25 08:00:00|1249.2|1248.4|1240.2|1239.6|1252.6|1251.8|1240|1239|46932
1590393900000|2020-05-25 08:05:00|1240|1239.2|1246.8|1245.8|1248.8|1248|1240|1239.2|104000
1590394200000|2020-05-25 08:10:00|1246.6|1246|1247.2|1246.4|1248|1247.2|1244|1243.2|16817
1590394500000|2020-05-25 08:15:00|1247|1246.2|1249.6|1248.8|1252.6|1252|1246.4|1245.6|54346
1590394800000|2020-05-25 08:20:00|1249.4|1248.6|1247.6|1246.6|1250.6|1250|1246.8|1246.2|43153
1590395100000|2020-05-25 08:25:00|1248|1246.8|1250.6|1250|1252.6|1251.8|1247|1246.2|27394
1590395400000|2020-05-25 08:30:00|1250.8|1250.2|1252.8|1252.2|1254.8|1254.2|1250.8|1250.2|63001
1590395700000|2020-05-25 08:35:00|1253|1252.4|1255|1254.4|1256.4|1255.8|1252|1251.4|50228
1590396000000|2020-05-25 08:40:00|1255.4|1254.6|1258.2|1257.8|1259|1258.2|1252.6|1251.8|52652
1590396300000|2020-05-25 08:45:00|1258.8|1257.6|1259.6|1259|1263.2|1262.4|1258|1257.4|83581
1590396600000|2020-05-25 08:50:00|1259.4|1258.8|1253|1252.4|1260.8|1259.8|1252.2|1251.2|64368
1590396900000|2020-05-25 08:55:00|1252.8|1252.2|1255.2|1254.4|1255.8|1255.2|1251.6|1251|27806
1590397200000|2020-05-25 09:00:00|1255.4|1254.8|1256.8|1256.4|1259.8|1259.4|1255.4|1254.8|62502
1590397500000|2020-05-25 09:05:00|1256.6|1256.2|1256|1255.6|1257.2|1256.6|1255.2|1254.4|22477
1590397800000|2020-05-25 09:10:00|1256.2|1255.8|1254.4|1254|1256.4|1255.8|1252.6|1252|18671
1590398100000|2020-05-25 09:15:00|1254.6|1254.2|1253.2|1252.4|1255.2|1254.6|1252.8|1252.2|7656
1590398400000|2020-05-25 09:20:00|1253|1252.6|1252|1251.4|1253.4|1252.8|1249.6|1249|49691
1590398700000|2020-05-25 09:25:00|1251.8|1251.6|1253.2|1252.6|1255|1254.2|1251.8|1251.2|7097
1590399000000|2020-05-25 09:30:00|1253|1252.4|1246.4|1245.8|1253.2|1252.4|1245.8|1245.2|53456
1590399300000|2020-05-25 09:35:00|1246.2|1246|1246.8|1246|1247.8|1247.2|1245.6|1245|46846
1590399600000|2020-05-25 09:40:00|1247|1246.2|1249.2|1248.4|1249.8|1249.2|1246.8|1246.2|36064
1590399900000|2020-05-25 09:45:00|1249|1248.6|1251.2|1250.8|1251.4|1251.2|1249|1248.4|10668
1590400200000|2020-05-25 09:50:00|1251.6|1250.6|1247|1246.4|1252.8|1252|1243.4|1243|74053
1590400500000|2020-05-25 09:55:00|1247.2|1246.6|1250.2|1249.6|1251.8|1251.4|1246.2|1245.4|60577
1590400800000|2020-05-25 10:00:00|1250|1249.4|1244.6|1244.2|1250|1249.6|1243.8|1243|73966
1590401100000|2020-05-25 10:05:00|1244.8|1244.4|1241|1240.2|1245|1244.6|1238.8|1238.2|47895
1590401400000|2020-05-25 10:10:00|1240.8|1240.4|1242|1241.4|1243.4|1242.8|1240.6|1240.2|42450
1590401700000|2020-05-25 10:15:00|1242.2|1241.6|1244.2|1243.6|1245.8|1245.4|1242|1241.4|18193
1590402000000|2020-05-25 10:20:00|1244|1243.4|1242.2|1241.6|1245.6|1245|1241.4|1240.8|33189
1590402300000|2020-05-25 10:25:00|1242|1241.8|1241.6|1241|1242.2|1242|1240.4|1240|29375
1590402600000|2020-05-25 10:30:00|1241.8|1240.8|1241.2|1240.8|1242.2|1242|1240.6|1240|18115
1590402900000|2020-05-25 10:35:00|1241.4|1241|1239.4|1239|1242.8|1242.4|1239.2|1238.6|54812
1590403200000|2020-05-25 10:40:00|1239.6|1239.2|1239|1238.6|1241.2|1241|1238.8|1238.2|34800
1590403500000|2020-05-25 10:45:00|1239.2|1238.8|1240.8|1240.2|1242|1241.8|1239.2|1238.6|16503
1590403800000|2020-05-25 10:50:00|1241|1240.4|1243.4|1242.8|1243.8|1243.4|1240.6|1240.2|36868
1590404100000|2020-05-25 10:55:00|1243.2|1242.6|1243|1242.4|1243.2|1242.8|1241.8|1241.6|11956
1590404400000|2020-05-25 11:00:00|1242.8|1242.2|1239.6|1239.2|1243.4|1243.2|1239.4|1239.2|22263
1590404700000|2020-05-25 11:05:00|1239.4|1239|1235.4|1235|1239.4|1239|1234.6|1234|60637
1590405000000|2020-05-25 11:10:00|1235.2|1234.8|1238|1237.8|1238|1237.8|1234.4|1234|27130
1590405300000|2020-05-25 11:15:00|1238.2|1237.6|1237|1236.6|1238.4|1238.2|1236|1235.6|40944
1590405600000|2020-05-25 11:20:00|1237.2|1236.8|1232|1231.6|1237.6|1237.2|1232|1231.2|91339
1590405900000|2020-05-25 11:25:00|1231.6|1231.4|1232.6|1232.2|1234.6|1234.2|1230.4|1230|31122
1590406200000|2020-05-25 11:30:00|1232.4|1232.4|1233.4|1232.8|1234.6|1234.2|1231.6|1231.2|21150
1590406500000|2020-05-25 11:35:00|1233.6|1233|1233.6|1233.2|1234.6|1234.4|1231.6|1231.4|38588
1590406800000|2020-05-25 11:40:00|1233.8|1233|1238.2|1237.8|1238.2|1238|1233.6|1233|62694
1590407100000|2020-05-25 11:45:00|1238.4|1238|1241.2|1240.8|1241.4|1241.2|1237.8|1237.2|84725
1590407400000|2020-05-25 11:50:00|1241.4|1241|1238.6|1238.4|1241.6|1241.4|1238.6|1238.4|21710
1590407700000|2020-05-25 11:55:00|1238.4|1238|1237.8|1237.2|1239.2|1239|1237.2|1237|16527
1590408000000|2020-05-25 12:00:00|1237.6|1237.4|1240.4|1240|1240.6|1240.4|1235.6|1235.2|23951
1590408300000|2020-05-25 12:05:00|1240.2|1239.8|1240.4|1239.8|1242.6|1242|1239.8|1239.2|18802
1590408600000|2020-05-25 12:10:00|1240.2|1240|1241.8|1241.2|1242.2|1241.6|1238.4|1238|17891
1590408900000|2020-05-25 12:15:00|1241.6|1241|1240.4|1240|1241.6|1241.2|1239.8|1239.2|6368
1590409200000|2020-05-25 12:20:00|1240.6|1240.2|1242.6|1242|1242.8|1242.6|1240.4|1239.8|7155
1590409500000|2020-05-25 12:25:00|1242.8|1242.2|1245|1244.2|1246|1245.6|1242.2|1241.4|25939
1590409800000|2020-05-25 12:30:00|1245.2|1244.4|1244.8|1244.4|1245.4|1244.8|1243.6|1243.2|9061
1590410100000|2020-05-25 12:35:00|1244.6|1244.2|1246.2|1245.8|1246.4|1246.2|1244.4|1244|22409
1590410400000|2020-05-25 12:40:00|1246|1245.6|1248|1247.2|1250|1249.2|1245.8|1245.2|22772
1590410700000|2020-05-25 12:45:00|1248.2|1247.4|1242|1241.8|1248.2|1247.6|1242|1241.4|11119
1590411000000|2020-05-25 12:50:00|1242.4|1242|1242.6|1241.8|1243.8|1243.2|1241|1240.2|25742
1590411300000|2020-05-25 12:55:00|1242.4|1241.6|1243.6|1243.2|1244.6|1244|1241.6|1241|14673
1590411600000|2020-05-25 13:00:00|1243.8|1243.4|1240.6|1240|1244.8|1244.6|1240.6|1240|30885
1590411900000|2020-05-25 13:05:00|1240.4|1240.2|1237.2|1236.8|1240.6|1240.2|1236.6|1236|42560
1590412200000|2020-05-25 13:10:00|1237.6|1236.6|1239.8|1239.2|1241|1240.2|1237|1236.6|34971
1590412500000|2020-05-25 13:15:00|1240|1239.4|1239.2|1238.6|1240.8|1240.4|1237.8|1237.4|40719
1590412800000|2020-05-25 13:20:00|1239|1238.8|1239.8|1239|1241.2|1240.4|1238.8|1238.6|28261
1590413100000|2020-05-25 13:25:00|1239.6|1239.2|1240.4|1240|1241.2|1240.8|1239.4|1239|21428
1590413400000|2020-05-25 13:30:00|1240.6|1239.6|1238.2|1238|1240.6|1240.2|1238|1237.4|14413
1590413700000|2020-05-25 13:35:00|1238.4|1238.2|1239.6|1239.2|1239.6|1239.2|1238|1237.6|21683
1590414000000|2020-05-25 13:40:00|1239.4|1239.4|1239.6|1239.2|1241.2|1240.8|1239|1238.6|38325
1590414300000|2020-05-25 13:45:00|1239.4|1238.8|1240.4|1240|1241.2|1240.8|1238.8|1238.2|49495
1590414600000|2020-05-25 13:50:00|1240.6|1240.2|1238.8|1238.4|1241.6|1241.4|1238.4|1238.2|25998
1590414900000|2020-05-25 13:55:00|1239|1238.2|1239.2|1238.6|1240.4|1240|1238.4|1238.2|16561
1590415200000|2020-05-25 14:00:00|1239.4|1238.8|1239.8|1239.2|1240.8|1240.2|1238.6|1238.2|18713
1590415500000|2020-05-25 14:05:00|1239.6|1239.4|1238|1237.6|1239.8|1239.4|1237.8|1237.4|24088
1590415800000|2020-05-25 14:10:00|1237.8|1237.8|1239.6|1239.2|1239.6|1239.4|1234.6|1234.2|52552
1590416100000|2020-05-25 14:15:00|1239.8|1239.4|1236.8|1236.4|1239.8|1239.4|1236|1235.6|39942
1590416400000|2020-05-25 14:20:00|1237|1236.6|1237.6|1237.2|1238.4|1238|1236.4|1235.8|17687
1590416700000|2020-05-25 14:25:00|1237.4|1236.8|1238|1237.8|1238.2|1238|1236.2|1235.6|67380
1590417000000|2020-05-25 14:30:00|1238.2|1238|1239.2|1238.6|1239.4|1239.2|1237|1236.8|44974
1590417300000|2020-05-25 14:35:00|1239.4|1238.8|1244.8|1244.4|1245|1244.6|1239.4|1238.6|57190
1590417600000|2020-05-25 14:40:00|1245|1244.6|1243.4|1242.8|1246|1245.8|1243.4|1242.6|75013
1590417900000|2020-05-25 14:45:00|1243.6|1242.6|1243.2|1242.8|1243.8|1243.2|1241|1240.6|28224
1590418200000|2020-05-25 14:50:00|1243|1242.6|1243.2|1242.8|1244.2|1244|1242.6|1242.2|32892
1590418500000|2020-05-25 14:55:00|1243|1242.6|1243.8|1243.4|1244.2|1244|1240.8|1240.4|69104
1590418800000|2020-05-25 15:00:00|1243.6|1243.2|1241.4|1241|1243.6|1243.4|1240.2|1239.4|52065
1590419100000|2020-05-25 15:05:00|1241.2|1240.6|1241.4|1241.2|1241.8|1241.4|1240|1239.8|58221
1590419400000|2020-05-25 15:10:00|1241.6|1241.4|1244|1243.4|1244.8|1244.4|1241.6|1241.4|44635
1590419700000|2020-05-25 15:15:00|1244.2|1243.6|1246.8|1246.4|1248|1247.8|1244.2|1243.6|90609
1590420000000|2020-05-25 15:20:00|1246.6|1246.2|1250.6|1250|1251.2|1250.8|1246|1245.4|107833
1590420300000|2020-05-25 15:25:00|1250.4|1250.2|1246.6|1245.4|1250.8|1250.4|1246.2|1245|81787
1590476400000|2020-05-26 07:00:00|1279.8|1275.4|1275.2|1273.6|1285|1284|1273.2|1271|180488
1590476700000|2020-05-26 07:05:00|1275|1273.4|1288.2|1286.6|1293|1292|1272.6|1271|262154
1590477000000|2020-05-26 07:10:00|1288.8|1287|1294.2|1293.2|1296|1295|1280.6|1278.4|172807
1590477300000|2020-05-26 07:15:00|1293.8|1292.8|1302|1301|1302|1301.4|1290.6|1289.8|300124
1590477600000|2020-05-26 07:20:00|1301.8|1301.4|1304.6|1304|1309|1308.4|1299.2|1299|258599
1590477900000|2020-05-26 07:25:00|1304.4|1304.2|1291.8|1291|1306|1305.2|1290.4|1289.8|217516
1590478200000|2020-05-26 07:30:00|1291.6|1290.8|1295.8|1294.8|1299|1298.2|1291.4|1290.8|123195
1590478500000|2020-05-26 07:35:00|1296|1295|1309.2|1308.6|1312|1311.4|1295.6|1294.8|399328
1590478800000|2020-05-26 07:40:00|1309.6|1308.8|1303.6|1303|1311|1310.6|1303.6|1303|155244
1590479100000|2020-05-26 07:45:00|1303.4|1303.4|1307.8|1307|1308.2|1308|1300.4|1299|201724
1590479400000|2020-05-26 07:50:00|1307.6|1306.6|1307.2|1306.2|1313.8|1313.2|1303.2|1302.4|181870
1590479700000|2020-05-26 07:55:00|1307|1306.6|1306|1305|1310|1309.4|1303.2|1302.2|79785
1590480000000|2020-05-26 08:00:00|1305.6|1304.6|1307|1306.2|1308.4|1308|1303.4|1302.8|84208
1590480300000|2020-05-26 08:05:00|1307.2|1306|1309.2|1308|1311|1310.4|1302.4|1301.4|97101
1590480600000|2020-05-26 08:10:00|1309.4|1308.2|1309.8|1308.8|1311.8|1311.6|1305.8|1305|67314
1590480900000|2020-05-26 08:15:00|1309|1309|1307.4|1307|1310.6|1310.4|1306.8|1305.8|60486
1590481200000|2020-05-26 08:20:00|1308|1307.2|1310|1309|1310.2|1309.8|1306.6|1306.2|60904
1590481500000|2020-05-26 08:25:00|1309.8|1308.8|1299.4|1299|1310|1308.8|1299.2|1298.4|107522
1590481800000|2020-05-26 08:30:00|1299.2|1298.8|1299.6|1298.6|1304|1303.8|1295.8|1295.6|81835
1590482100000|2020-05-26 08:35:00|1299.8|1298.8|1303.4|1302.8|1304|1303.6|1299.6|1298.6|46486
1590482400000|2020-05-26 08:40:00|1303.2|1302.4|1301.6|1300.8|1304|1303.4|1298|1297.4|68693
1590482700000|2020-05-26 08:45:00|1301.4|1300.6|1302|1301.6|1304|1303.4|1301.2|1300.4|47860
1590483000000|2020-05-26 08:50:00|1302.2|1301.8|1306.8|1306.4|1308.8|1308.4|1301.6|1301.4|64497
1590483300000|2020-05-26 08:55:00|1307|1306.2|1307.4|1306.8|1307.4|1307|1304|1303.6|40311
1590483600000|2020-05-26 09:00:00|1307.2|1306.6|1307.2|1306.6|1308|1307.4|1305.8|1305.4|28385
1590483900000|2020-05-26 09:05:00|1307|1306.8|1311.8|1311|1314|1313.4|1306.6|1306.2|109059
1590484200000|2020-05-26 09:10:00|1311.6|1310.4|1313.8|1313.2|1316.6|1315.8|1310|1309.4|136546
1590484500000|2020-05-26 09:15:00|1313.6|1313|1313|1312.6|1315.8|1315.2|1311.2|1310.6|41177
1590484800000|2020-05-26 09:20:00|1313.4|1312.8|1308.8|1308|1313.6|1313.2|1307.6|1307.2|59938
1590485100000|2020-05-26 09:25:00|1308.4|1308.2|1311.8|1311.6|1312|1311.6|1306|1305.8|32394
1590485400000|2020-05-26 09:30:00|1311.6|1311.4|1309.8|1309.2|1311.8|1311.6|1308|1307.4|26398
1590485700000|2020-05-26 09:35:00|1310|1309.4|1304.8|1304.4|1311|1310.4|1303.2|1302.8|51666
1590486000000|2020-05-26 09:40:00|1305|1304.6|1302.4|1302|1305.4|1305|1300.6|1300|59237
1590486300000|2020-05-26 09:45:00|1302.2|1301.6|1302.2|1302|1304.2|1303.8|1300.8|1300.4|57964
1590486600000|2020-05-26 09:50:00|1302|1301.8|1304.8|1304|1305.2|1304.6|1300.6|1300.2|22665
1590486900000|2020-05-26 09:55:00|1304.6|1303.8|1301.8|1301.4|1304.8|1304.2|1300.6|1300|27542
1590487200000|2020-05-26 10:00:00|1301.6|1301|1300.2|1299.8|1303.2|1302.6|1299.4|1299|45148
1590487500000|2020-05-26 10:05:00|1300|1299.6|1299.2|1298.6|1300.2|1299.8|1297.2|1296.6|59430
1590487800000|2020-05-26 10:10:00|1299|1298.4|1297|1296.6|1299.2|1298.6|1294.2|1294|44500
1590488100000|2020-05-26 10:15:00|1296.8|1296.2|1301.6|1301|1302.6|1301.8|1295.6|1295|40054
1590488400000|2020-05-26 10:20:00|1301.4|1300.8|1303.2|1302.6|1304.6|1304|1300|1299.4|31071
1590488700000|2020-05-26 10:25:00|1303|1302.4|1300.4|1299.8|1303.6|1303|1299|1298.4|30021
1590489000000|2020-05-26 10:30:00|1300.6|1300|1303.8|1303.2|1304.2|1303.8|1300.4|1299.8|25851
1590489300000|2020-05-26 10:35:00|1303.6|1303|1301.6|1301.2|1304|1303.2|1300.4|1300|24122
1590489600000|2020-05-26 10:40:00|1301.4|1301|1299|1298.4|1301.4|1301|1298.2|1297.6|66585
1590489900000|2020-05-26 10:45:00|1299.2|1298.2|1299.6|1299|1300|1299.6|1297.4|1297|51516
1590490200000|2020-05-26 10:50:00|1299.4|1299.2|1295.8|1295.4|1299.6|1299.4|1294.6|1294|41151
1590490500000|2020-05-26 10:55:00|1296|1295.6|1298.2|1297.8|1299|1298.4|1295.2|1294.8|26760
1590490800000|2020-05-26 11:00:00|1298|1297.6|1293.6|1292.8|1298.6|1298.4|1290.4|1290|56644
1590491100000|2020-05-26 11:05:00|1293.2|1292.6|1299.2|1298.6|1299.6|1299|1292.6|1292.2|24203
1590491400000|2020-05-26 11:10:00|1299.4|1298.8|1297.4|1297.2|1300.8|1300.4|1296.2|1295.6|54418
1590491700000|2020-05-26 11:15:00|1297.2|1297|1300.4|1300|1300.4|1300.2|1295|1294.4|52611
1590492000000|2020-05-26 11:20:00|1300.2|1300.2|1298.8|1298.2|1301.6|1301|1297.4|1297|53202
1590492300000|2020-05-26 11:25:00|1298.6|1298.4|1296.6|1296.4|1299.6|1299|1295.6|1295.4|55328
1590492600000|2020-05-26 11:30:00|1296.8|1296.6|1294.8|1294.4|1297.6|1297|1294.8|1294.2|26647
1590492900000|2020-05-26 11:35:00|1294.4|1294.2|1299.8|1299.2|1300.4|1300|1293.6|1293.2|50765
1590493200000|2020-05-26 11:40:00|1299.6|1298.8|1298.4|1298|1299.6|1299.2|1296.2|1295.8|28766
1590493500000|2020-05-26 11:45:00|1298.8|1298.2|1296|1295.6|1299|1298.4|1294.6|1294.2|29230
1590493800000|2020-05-26 11:50:00|1296.2|1295.8|1303|1302.4|1303|1302.6|1295.6|1295.4|89693
1590494100000|2020-05-26 11:55:00|1302.8|1302.6|1301.2|1300.8|1304.6|1304.2|1299.2|1298.8|168449
1590494400000|2020-05-26 12:00:00|1301.4|1301|1299.6|1299|1301.6|1301.4|1298|1297.6|46176
1590494700000|2020-05-26 12:05:00|1299.4|1299.2|1299.6|1299|1300.6|1300|1296.4|1296|67829
1590495000000|2020-05-26 12:10:00|1299.8|1299.2|1301|1300.6|1301.8|1301|1298.8|1298.6|81075
1590495300000|2020-05-26 12:15:00|1300.8|1300.4|1302.2|1301.2|1302.8|1302|1299.6|1299.4|77553
1590495600000|2020-05-26 12:20:00|1302|1301.4|1305.8|1305.4|1307.2|1307|1301.2|1300.8|124664
1590495900000|2020-05-26 12:25:00|1305.6|1305.2|1311|1310.4|1311.2|1310.6|1304.6|1303.8|123669
1590496200000|2020-05-26 12:30:00|1310.8|1310.2|1312|1311.6|1312.4|1312|1306.8|1306.2|77973
1590496500000|2020-05-26 12:35:00|1311.8|1311.4|1314|1313.4|1314.6|1314|1311|1310.6|65661
1590496800000|2020-05-26 12:40:00|1314.2|1313.6|1313.8|1313|1316.6|1316.2|1312.8|1312.2|107350
1590497100000|2020-05-26 12:45:00|1313.6|1313.2|1314.2|1313.6|1315.6|1315|1313|1312.4|32162
1590497400000|2020-05-26 12:50:00|1314.6|1313.8|1316.4|1315.4|1317.4|1317|1314.4|1313.8|51713
1590497700000|2020-05-26 12:55:00|1316.2|1315.6|1314.4|1313.8|1316.6|1316.2|1313.2|1313|63969
1590498000000|2020-05-26 13:00:00|1314.8|1314|1317|1316.6|1319.8|1319.2|1314.4|1314|130346
1590498300000|2020-05-26 13:05:00|1317.2|1316.8|1317.6|1317|1318.2|1317.6|1311.8|1311|86515
1590498600000|2020-05-26 13:10:00|1317.8|1317.4|1315.2|1314.6|1319|1318.8|1314.8|1313.8|44746
1590498900000|2020-05-26 13:15:00|1315|1314.4|1314.6|1314|1316.2|1315.4|1312.4|1311.8|41607
1590499200000|2020-05-26 13:20:00|1314.4|1314.2|1312|1311.4|1315.4|1314.8|1311.6|1311.2|29861
1590499500000|2020-05-26 13:25:00|1311.8|1311.6|1313.8|1313.2|1314|1313.4|1308.8|1308.4|43019
1590499800000|2020-05-26 13:30:00|1314|1313|1316.8|1315.8|1321|1320.2|1313.2|1313|206839
1590500100000|2020-05-26 13:35:00|1317|1316|1313.8|1313.6|1319.2|1318.4|1313.6|1313.2|109848
1590500400000|2020-05-26 13:40:00|1314|1313.4|1318.4|1317.4|1321.8|1321.2|1314|1313.4|139654
1590500700000|2020-05-26 13:45:00|1318.6|1317.6|1314.6|1314|1318.6|1318.4|1312.2|1311.4|72486
1590501000000|2020-05-26 13:50:00|1314.4|1313.4|1317.4|1316.8|1319|1318.4|1313|1312.2|58647
1590501300000|2020-05-26 13:55:00|1316.8|1316.4|1314.6|1313.8|1319.6|1319.2|1314.2|1313.8|57507
1590501600000|2020-05-26 14:00:00|1314.8|1314.2|1319.2|1318.4|1320|1319.6|1313.2|1312|63216
1590501900000|2020-05-26 14:05:00|1319.4|1318.6|1314.4|1314|1321|1320.6|1313|1312.6|108784
1590502200000|2020-05-26 14:10:00|1314.2|1313.6|1319.4|1319|1321|1320.4|1313.4|1312.8|102880
1590502500000|2020-05-26 14:15:00|1319.2|1319.2|1322.6|1322|1326.6|1326.2|1317.4|1316.6|161375
1590502800000|2020-05-26 14:20:00|1322.8|1322.2|1322.2|1321.6|1325|1324.6|1321.2|1320.6|100811
1590503100000|2020-05-26 14:25:00|1323|1321.8|1323.4|1322.4|1324.2|1323.6|1318.8|1318|140577
1590503400000|2020-05-26 14:30:00|1323.2|1322.2|1320.2|1319.4|1323.2|1322.2|1317.2|1316.6|105905
1590503700000|2020-05-26 14:35:00|1320|1319|1325|1324.2|1325.4|1325|1319|1318.4|165371
1590504000000|2020-05-26 14:40:00|1325.2|1324.8|1326.6|1325.6|1327.8|1327.4|1324.8|1324.2|152914
1590504300000|2020-05-26 14:45:00|1326.4|1325.8|1328|1327.6|1329.8|1329.6|1326.4|1325.8|139450
1590504600000|2020-05-26 14:50:00|1328.2|1327.8|1331|1330.4|1333|1332.2|1328.2|1327.6|190767
1590504900000|2020-05-26 14:55:00|1330.8|1330.6|1333.8|1333.2|1334.2|1334|1330|1329.2|190061
1590505200000|2020-05-26 15:00:00|1334|1333.4|1331.6|1331.2|1335|1334.6|1331.4|1330.6|125261
1590505500000|2020-05-26 15:05:00|1331.4|1331.4|1337.2|1336.8|1338.6|1338|1330.8|1330.6|156599
1590505800000|2020-05-26 15:10:00|1337|1337|1337.6|1336.8|1338.6|1338.4|1335.6|1335.2|144442
1590506100000|2020-05-26 15:15:00|1337.8|1337|1342|1341.4|1344.6|1344|1337.6|1337|312859
1590506400000|2020-05-26 15:20:00|1341.8|1341.6|1347.6|1347|1349.4|1349|1341.4|1341|202505
1590506700000|2020-05-26 15:25:00|1347.4|1347.2|1342.4|1341.8|1347.6|1347.2|1338.6|1338|273797
1590562800000|2020-05-27 07:00:00|1347.2|1345.4|1366.2|1364.8|1370|1369.2|1343.2|1342.4|287765
1590563100000|2020-05-27 07:05:00|1367.6|1366.2|1383.4|1382.2|1384|1382.6|1366.8|1365|272474
1590563400000|2020-05-27 07:10:00|1382.8|1381.6|1391.8|1390.6|1393.6|1392.4|1377.6|1376.6|550596
1590563700000|2020-05-27 07:15:00|1391.6|1390.2|1378.4|1377.4|1396|1395.6|1373.6|1370.4|366087
1590564000000|2020-05-27 07:20:00|1379.4|1377.8|1381|1379.8|1387|1385.4|1378|1377|219780
1590564300000|2020-05-27 07:25:00|1380.8|1380|1392.6|1392|1393.6|1392.4|1380|1379.4|258712
1590564600000|2020-05-27 07:30:00|1392.4|1392.4|1394.2|1393.6|1402|1401.2|1390|1385|531832
1590564900000|2020-05-27 07:35:00|1394.6|1394|1400.4|1399.4|1404|1403.2|1390.8|1390.4|163368
1590565200000|2020-05-27 07:40:00|1400.8|1399.6|1404.8|1404.2|1407.4|1407|1399.2|1398.2|178526
1590565500000|2020-05-27 07:45:00|1404.6|1404|1409.6|1409|1413.2|1412.6|1402.2|1400.6|296333
1590565800000|2020-05-27 07:50:00|1410.2|1409.2|1410.4|1410|1415|1414.4|1409.4|1408.8|233634
1590566100000|2020-05-27 07:55:00|1410.2|1410.2|1408.2|1407.2|1418|1417|1407|1406.8|201897
1590566400000|2020-05-27 08:00:00|1408.4|1407.8|1411.4|1410.4|1417|1415.4|1406.8|1406|149203
1590566700000|2020-05-27 08:05:00|1411.6|1411|1412.4|1411.4|1417.6|1417.2|1411.6|1410.6|134074
1590567000000|2020-05-27 08:10:00|1412.2|1410.8|1417.8|1417|1421|1420.4|1410.4|1410.2|146331
1590567300000|2020-05-27 08:15:00|1418|1417.2|1427|1426|1428|1427.6|1417.8|1417|240862
1590567600000|2020-05-27 08:20:00|1427.4|1426.2|1434.4|1433.8|1439|1438|1425.4|1423.8|229931
1590567900000|2020-05-27 08:25:00|1434.6|1433.6|1435.4|1434.8|1436.4|1436|1431|1429.8|220400
1590568200000|2020-05-27 08:30:00|1435.2|1434.4|1442.6|1442|1443|1442.4|1435|1434.2|208921
1590568500000|2020-05-27 08:35:00|1442.4|1441.6|1449.2|1448.2|1454|1453.4|1441.2|1440.2|333040
1590568800000|2020-05-27 08:40:00|1448.8|1447.8|1449.6|1448.6|1456.8|1456.2|1447.8|1447.4|183280
1590569100000|2020-05-27 08:45:00|1449.4|1448.8|1445.2|1444.4|1450|1449.2|1437|1436.6|195834
1590569400000|2020-05-27 08:50:00|1445|1444.2|1446.8|1446|1448|1447.4|1439.4|1438|100280
1590569700000|2020-05-27 08:55:00|1447|1446.4|1456.8|1455.8|1457|1456.2|1445.4|1443.8|187325
1590570000000|2020-05-27 09:00:00|1456.4|1456|1458.6|1457.2|1465|1464.8|1453.4|1452.4|310108
1590570300000|2020-05-27 09:05:00|1458.8|1456.8|1465.4|1464.4|1469|1468.4|1456|1455.2|218430
1590570600000|2020-05-27 09:10:00|1465|1464.6|1474.4|1473.8|1475|1474.6|1461.4|1460.4|216321
1590570900000|2020-05-27 09:15:00|1473.8|1473.6|1475.2|1474.4|1480.6|1480.4|1471.2|1471|210736
1590571200000|2020-05-27 09:20:00|1475.6|1475.2|1476.4|1476|1481|1480.2|1474.8|1474.2|255295
1590571500000|2020-05-27 09:25:00|1476.8|1476.2|1475.6|1474.6|1480.6|1480.2|1473.4|1473|196926
1590571800000|2020-05-27 09:30:00|1475.4|1474.8|1470|1469|1477.6|1477|1466.4|1466.2|283560
1590572100000|2020-05-27 09:35:00|1469.8|1468.6|1465.4|1464.4|1470|1468.8|1453.4|1452|206613
1590572400000|2020-05-27 09:40:00|1465.2|1464.2|1457.8|1455.8|1467.8|1466.2|1455.2|1454.4|110576
1590572700000|2020-05-27 09:45:00|1457.4|1455.4|1460|1458.6|1460.4|1460.2|1452|1451.8|128349
1590573000000|2020-05-27 09:50:00|1460.4|1459.2|1469.8|1467.8|1470|1469.6|1460|1458.6|146845
1590573300000|2020-05-27 09:55:00|1469.6|1467.4|1469.8|1468.2|1470|1469.6|1461.6|1460.6|211193
1590573600000|2020-05-27 10:00:00|1469.6|1468.6|1461.8|1460.2|1475|1474.2|1458.8|1456.8|155431
1590573900000|2020-05-27 10:05:00|1461.4|1460|1457|1456|1466.8|1465.4|1457|1455.2|89199
1590574200000|2020-05-27 10:10:00|1457.4|1456.4|1463.8|1463.4|1464.2|1463.8|1454|1453.2|86049
1590574500000|2020-05-27 10:15:00|1464|1463.2|1459.2|1458.6|1465|1464.4|1456.6|1456|65310
1590574800000|2020-05-27 10:20:00|1459.4|1459|1451.4|1450.6|1462.8|1462.2|1449.4|1448.8|131282
1590575100000|2020-05-27 10:25:00|1451|1450.2|1445.2|1444.6|1451.2|1450.2|1441.6|1440.4|124341
1590575400000|2020-05-27 10:30:00|1445.6|1444.4|1450.6|1449.4|1452|1451.4|1444|1442.8|70361
1590575700000|2020-05-27 10:35:00|1450.4|1450|1447|1446|1453|1452.4|1444.8|1444.6|70262
1590576000000|2020-05-27 10:40:00|1446.8|1445.6|1460.6|1459.6|1461.8|1461.4|1445.8|1444.8|125176
1590576300000|2020-05-27 10:45:00|1461|1459.8|1456.4|1455.4|1463|1462.6|1456.4|1455.4|37648
1590576600000|2020-05-27 10:50:00|1456.2|1455.2|1451.6|1450.8|1456.2|1455.2|1447.4|1446.4|110962
1590576900000|2020-05-27 10:55:00|1451.4|1450.6|1447.2|1446|1453.4|1453|1443.4|1442.6|70308
1590577200000|2020-05-27 11:00:00|1446.6|1445.4|1448.4|1447.2|1449|1448.4|1441.2|1440.4|47837
1590577500000|2020-05-27 11:05:00|1448.8|1447.8|1450|1448.8|1454|1453.6|1445|1444.4|99236
1590577800000|2020-05-27 11:10:00|1449.8|1449.2|1443.6|1442.6|1451.4|1450.8|1442.8|1442|49886
1590578100000|2020-05-27 11:15:00|1443.4|1442.4|1442.6|1441.6|1449|1448.8|1441.8|1441.4|63653
1590578400000|2020-05-27 11:20:00|1442.8|1442|1446.8|1446.2|1447.8|1447.6|1442|1441.6|77405
1590578700000|2020-05-27 11:25:00|1447|1446.6|1450.6|1449.6|1450.6|1450|1444.4|1444|63621
1590579000000|2020-05-27 11:30:00|1450.4|1449.8|1455.8|1455.2|1456|1455.6|1448|1446.8|69016
1590579300000|2020-05-27 11:35:00|1455.6|1455|1460.4|1460|1460.6|1460.4|1455.2|1454.2|60622
1590579600000|2020-05-27 11:40:00|1460.6|1460.2|1458.6|1457.8|1463.6|1463|1457.4|1457|76430
1590579900000|2020-05-27 11:45:00|1459.2|1458|1457.2|1456.2|1459.2|1458.8|1453.8|1453.4|106800
1590580200000|2020-05-27 11:50:00|1457.4|1456|1461.6|1461|1462|1461.6|1455.2|1454|85647
1590580500000|2020-05-27 11:55:00|1461.4|1461.2|1460.2|1459.6|1463.6|1463.2|1458.2|1457.2|55613
1590580800000|2020-05-27 12:00:00|1460.4|1459.8|1458|1457.4|1461.4|1461|1457.2|1456.4|33841
1590581100000|2020-05-27 12:05:00|1458.2|1457.6|1461.4|1461|1462.2|1462|1413|1411.2|166542
1590581400000|2020-05-27 12:10:00|1461.2|1460.8|1459.6|1458.8|1463|1462.4|1457.6|1456.8|56520
1590581700000|2020-05-27 12:15:00|1459.4|1458.6|1460.6|1460.2|1461|1460.8|1456.2|1455.8|48751
1590582000000|2020-05-27 12:20:00|1460.8|1460|1465.2|1464.6|1466.2|1465.8|1459.8|1459.4|120777
1590582300000|2020-05-27 12:25:00|1465.6|1464.4|1461.6|1460.4|1467.2|1466.8|1460.6|1460|40774
1590582600000|2020-05-27 12:30:00|1461.8|1460.6|1462.4|1461.6|1463|1462.4|1460|1459.4|24991
1590582900000|2020-05-27 12:35:00|1462|1461.2|1461.8|1461|1463|1462.4|1460|1459.6|68799
1590583200000|2020-05-27 12:40:00|1462|1461.2|1465.6|1465|1465.8|1465.4|1462|1461.2|113177
1590583500000|2020-05-27 12:45:00|1465.8|1465.2|1463.4|1462|1467|1466.8|1462.8|1461.8|31297
1590583800000|2020-05-27 12:50:00|1463.2|1461.6|1459.2|1458.2|1466|1465.6|1457.2|1456.6|44759
1590584100000|2020-05-27 12:55:00|1459.4|1457.8|1455.4|1454.8|1460.4|1459.6|1454.8|1454.2|61847
1590584400000|2020-05-27 13:00:00|1455.6|1455.2|1459|1458.4|1460.6|1460|1453|1452.6|106313
1590584700000|2020-05-27 13:05:00|1459.2|1458.6|1460|1459.4|1462.6|1462|1457.2|1456|40989
1590585000000|2020-05-27 13:10:00|1459.8|1459.6|1458.4|1457.6|1462.4|1462|1457.8|1457|66161
1590585300000|2020-05-27 13:15:00|1459|1457.8|1458|1457.2|1460|1459.6|1456.6|1456|39015
1590585600000|2020-05-27 13:20:00|1457.8|1457|1452|1451.4|1459.8|1459.4|1451.6|1451.4|97907
1590585900000|2020-05-27 13:25:00|1451.8|1451.6|1443.8|1443|1451.8|1451.6|1443|1442.2|107902
1590586200000|2020-05-27 13:30:00|1444.2|1443.6|1441.4|1440.6|1448.2|1447.8|1438.8|1437.8|133630
1590586500000|2020-05-27 13:35:00|1442|1440.8|1432.8|1431.4|1444|1443|1431.8|1431|143458
1590586800000|2020-05-27 13:40:00|1433|1431.6|1429|1428|1433.4|1432.8|1426.8|1426|122506
1590587100000|2020-05-27 13:45:00|1428.8|1427.8|1414.2|1414|1429.2|1428.8|1411.8|1411.2|168464
1590587400000|2020-05-27 13:50:00|1414|1413.2|1402.4|1401.8|1419.6|1418.4|1402.4|1401.6|203438
1590587700000|2020-05-27 13:55:00|1402.8|1402.2|1409|1407.6|1411.6|1410.2|1401.4|1401|160822
1590588000000|2020-05-27 14:00:00|1408.8|1407.4|1407.8|1406.8|1412.6|1411|1404.6|1403.4|104729
1590588300000|2020-05-27 14:05:00|1408|1407|1404.6|1403.8|1410|1409.2|1400.8|1400.4|181804
1590588600000|2020-05-27 14:10:00|1404.8|1404|1413|1412.6|1416.6|1416.4|1404.8|1404|230834
1590588900000|2020-05-27 14:15:00|1413.2|1412.2|1428.6|1427.4|1429|1427.6|1413|1412|170894
1590589200000|2020-05-27 14:20:00|1429|1428|1424|1422.6|1429.6|1428.4|1420.6|1420.2|101347
1590589500000|2020-05-27 14:25:00|1423.4|1422.4|1431|1429.8|1431.4|1430.4|1422|1420.4|102048
1590589800000|2020-05-27 14:30:00|1430.8|1430|1421|1420.2|1431|1430|1420.4|1419.4|111734
1590590100000|2020-05-27 14:35:00|1420.8|1420.4|1424.2|1423.8|1425.4|1424.8|1420|1419.4|152744
1590590400000|2020-05-27 14:40:00|1424|1423.2|1423.6|1423.2|1424.2|1423.4|1415.4|1414.2|123174
1590590700000|2020-05-27 14:45:00|1423.8|1423|1410|1409|1424.2|1424|1408.4|1408|110625
1590591000000|2020-05-27 14:50:00|1410.2|1409.2|1410.8|1409.6|1412.4|1411.8|1403.4|1402.2|178795
1590591300000|2020-05-27 14:55:00|1410.4|1409.4|1423|1422|1423|1422.2|1407|1406.6|129613
1590591600000|2020-05-27 15:00:00|1422.8|1422.2|1427.4|1426.2|1429|1428.8|1419.2|1418.2|187287
1590591900000|2020-05-27 15:05:00|1427.2|1426.4|1429.6|1428.8|1433.6|1433.2|1425.6|1425.2|157406
1590592200000|2020-05-27 15:10:00|1429.4|1428.6|1429.4|1428.8|1430|1429.8|1425.6|1425|92906
1590592500000|2020-05-27 15:15:00|1429.2|1429|1433.6|1433.2|1433.8|1433.4|1419.8|1419.4|194093
1590592800000|2020-05-27 15:20:00|1433.4|1433|1430.2|1429.4|1433.6|1433.4|1428.4|1428|225937
1590593100000|2020-05-27 15:25:00|1430|1429.6|1431.6|1430.8|1433.8|1433.6|1428.4|1428.2|201810
1590649200000|2020-05-28 07:00:00|1453.8|1450.8|1463.6|1461.2|1472.4|1472|1449.8|1448|225351
1590649500000|2020-05-28 07:05:00|1463.4|1461|1459.6|1457.2|1466|1464.4|1448.6|1447.2|259310
1590649800000|2020-05-28 07:10:00|1459.4|1456.6|1438.8|1437|1459.4|1456.6|1432|1430.8|147538
1590650100000|2020-05-28 07:15:00|1438|1437.2|1434|1433|1441.8|1440.2|1428|1426.2|123286
1590650400000|2020-05-28 07:20:00|1433.4|1432.8|1437.4|1436.6|1439.6|1438.8|1422.6|1422|112503
1590650700000|2020-05-28 07:25:00|1437.6|1436.8|1436.8|1436|1438.2|1437.6|1427.8|1426|133774
1590651000000|2020-05-28 07:30:00|1437.6|1436.2|1427.6|1425.8|1439.2|1438.4|1424|1423|92959
1590651300000|2020-05-28 07:35:00|1427.4|1425.6|1435.8|1434.4|1440|1438.2|1426|1425.6|87845
1590651600000|2020-05-28 07:40:00|1435.2|1434.2|1446.8|1445.4|1448.2|1446.6|1435.2|1434.2|124666
1590651900000|2020-05-28 07:45:00|1447|1445.6|1440.6|1439.6|1449|1447.6|1434.6|1434|111370
1590652200000|2020-05-28 07:50:00|1440.8|1439.8|1437.6|1436|1444.2|1443.8|1434.4|1434|105599
1590652500000|2020-05-28 07:55:00|1437|1435.8|1435|1434.2|1440.8|1439.6|1431.4|1430.4|60526
1590652800000|2020-05-28 08:00:00|1435.2|1434.4|1441.6|1440.2|1444.6|1443.8|1434.8|1434.2|101294
1590653100000|2020-05-28 08:05:00|1441|1440|1441.4|1440.2|1444.4|1444.2|1437.4|1436.6|93896
1590653400000|2020-05-28 08:10:00|1441.2|1440|1442.6|1441.6|1443|1442.6|1436|1435.4|69844
1590653700000|2020-05-28 08:15:00|1442.4|1441.4|1438.2|1437.2|1443.2|1442.8|1436.2|1435.4|131634
1590654000000|2020-05-28 08:20:00|1438|1437|1423.4|1422.4|1438.2|1437.6|1422.2|1421.8|181662
1590654300000|2020-05-28 08:25:00|1423.2|1422|1416.8|1416.4|1424.4|1423.8|1416.8|1416|127938
1590654600000|2020-05-28 08:30:00|1417|1416.6|1400.4|1399.4|1417.8|1417.6|1394.2|1393.2|235051
1590654900000|2020-05-28 08:35:00|1400.2|1399.2|1404.4|1403.4|1405.8|1404.8|1396.2|1395.4|212151
1590655200000|2020-05-28 08:40:00|1404.2|1403.6|1395.2|1394.2|1404.2|1403.6|1393.2|1392.2|227234
1590655500000|2020-05-28 08:45:00|1395.4|1394.4|1386.8|1386.2|1398.6|1397.4|1386.6|1386|133245
1590655800000|2020-05-28 08:50:00|1386.6|1386|1384.2|1383.2|1386.8|1386.2|1376.6|1376|220621
1590656100000|2020-05-28 08:55:00|1384|1383|1388.4|1387.6|1388.4|1387.6|1381.2|1380.8|82950
1590656400000|2020-05-28 09:00:00|1388.6|1387.4|1386.2|1385.4|1389.8|1389.2|1383.6|1382.6|66636
1590656700000|2020-05-28 09:05:00|1386.6|1385.6|1379.2|1378.4|1388.4|1387.6|1378.8|1378|94950
1590657000000|2020-05-28 09:10:00|1379.4|1379|1391.4|1390.4|1391.6|1391.2|1379.4|1379|86783
1590657300000|2020-05-28 09:15:00|1391.6|1390.6|1401.4|1400.8|1404.4|1403.4|1391.6|1390.6|178591
1590657600000|2020-05-28 09:20:00|1401.2|1401|1391|1389.6|1404|1403.2|1388.8|1388.6|124021
1590657900000|2020-05-28 09:25:00|1391.2|1390|1388.2|1387.8|1393.8|1392.6|1386.6|1386|188286
1590658200000|2020-05-28 09:30:00|1388|1387.4|1391.8|1390.8|1396.6|1395.8|1387.8|1387|47419
1590658500000|2020-05-28 09:35:00|1391.6|1390.4|1385.4|1384.2|1392.4|1392|1379.8|1379|69827
1590658800000|2020-05-28 09:40:00|1384.8|1383.8|1384|1383|1385.8|1384.6|1380.8|1380.4|42907
1590659100000|2020-05-28 09:45:00|1383.8|1383.2|1380.8|1380.2|1386|1385.2|1380.8|1380.2|37730
1590659400000|2020-05-28 09:50:00|1380.6|1380|1382.4|1381.6|1383.4|1382.6|1376.8|1376|96499
1590659700000|2020-05-28 09:55:00|1382.2|1381.2|1378|1377.2|1383.2|1382.2|1377.8|1377|24898
1590660000000|2020-05-28 10:00:00|1377.8|1377|1372.4|1371.4|1378|1377.2|1371.8|1371.2|111672
1590660300000|2020-05-28 10:05:00|1372.2|1371.2|1372.2|1371.6|1374.2|1373.6|1370.4|1370|64093
1590660600000|2020-05-28 10:10:00|1372.4|1371.8|1373.2|1372.2|1375|1373.8|1369|1368.2|98362
1590660900000|2020-05-28 10:15:00|1372.6|1372|1372.2|1371.6|1377.4|1376.4|1369.6|1369|62121
1590661200000|2020-05-28 10:20:00|1372|1371.4|1376.8|1375.8|1377.2|1376.4|1370.2|1370|37121
1590661500000|2020-05-28 10:25:00|1376.6|1376|1380.6|1379.6|1382|1381|1375.4|1375|50312
1590661800000|2020-05-28 10:30:00|1380.8|1379.8|1387.8|1386.8|1390|1389.2|1380|1379.6|137714
1590662100000|2020-05-28 10:35:00|1387.6|1386.6|1385.6|1384.6|1387.8|1387.2|1384.6|1383.8|31820
1590662400000|2020-05-28 10:40:00|1385.4|1384.8|1387.6|1386.8|1389|1388.6|1383|1382.6|41533
1590662700000|2020-05-28 10:45:00|1387.8|1386.6|1396.2|1395|1399.6|1399.4|1387.6|1386.6|91098
1590663000000|2020-05-28 10:50:00|1396|1394.8|1399|1398|1399.8|1399|1394|1393|54693
1590663300000|2020-05-28 10:55:00|1399.4|1398.2|1398.8|1397.8|1402|1401.4|1396.6|1396.2|82332
1590663600000|2020-05-28 11:00:00|1398.6|1397.6|1396|1394.8|1399|1398.6|1393|1392|86687
1590663900000|2020-05-28 11:05:00|1395.6|1394.6|1394.8|1393.8|1401|1400.4|1391.8|1391.4|44028
1590664200000|2020-05-28 11:10:00|1394.6|1393.6|1392.2|1391.2|1394.8|1393.8|1389.4|1388.8|64437
1590664500000|2020-05-28 11:15:00|1392.4|1391.4|1393.4|1392.4|1394.2|1393.6|1391.4|1390.6|45477
1590664800000|2020-05-28 11:20:00|1393.2|1392.2|1395.2|1394.4|1396.8|1395.8|1391.8|1390.6|29260
1590665100000|2020-05-28 11:25:00|1395|1394|1400.2|1399.4|1400.4|1400.2|1394.4|1393.8|38850
1590665400000|2020-05-28 11:30:00|1400.4|1399.6|1402|1401.2|1402.8|1402|1398|1397.2|62226
1590665700000|2020-05-28 11:35:00|1402.2|1401.6|1398.6|1397.6|1402.2|1401.8|1398.4|1397.4|55367
1590666000000|2020-05-28 11:40:00|1398.4|1397.4|1396.2|1395.6|1399.2|1398.6|1395.4|1395|23361
1590666300000|2020-05-28 11:45:00|1396|1395.2|1398.4|1398|1399.6|1399.2|1395.6|1395|36836
1590666600000|2020-05-28 11:50:00|1398.6|1398.2|1398.4|1397.4|1400.6|1400.4|1395.2|1394.4|43431
1590666900000|2020-05-28 11:55:00|1398.2|1397|1396.6|1395.8|1401|1400|1396.2|1395.4|45614
1590667200000|2020-05-28 12:00:00|1396.8|1395.6|1395.8|1394.8|1396.8|1396.2|1393.6|1392.6|35563
1590667500000|2020-05-28 12:05:00|1396|1395|1391|1390.6|1398.2|1397.2|1391|1390.6|24493
1590667800000|2020-05-28 12:10:00|1391.2|1390.2|1395|1394.4|1395.2|1394.8|1390.2|1389.8|46560
1590668100000|2020-05-28 12:15:00|1395.4|1394.2|1395|1394.4|1397.2|1396.4|1394.2|1393.8|38995
1590668400000|2020-05-28 12:20:00|1394.8|1394.6|1393|1392.4|1395|1394.6|1391.8|1391|28974
1590668700000|2020-05-28 12:25:00|1392.8|1392|1395.6|1395|1396.6|1396|1392.6|1392|38497
1590669000000|2020-05-28 12:30:00|1395.8|1395.4|1400.4|1399.6|1402|1401.2|1394.8|1394.2|68559
1590669300000|2020-05-28 12:35:00|1400.2|1400|1403.4|1402.8|1403.8|1403.4|1398.8|1398.2|66634
1590669600000|2020-05-28 12:40:00|1403.8|1403.6|1400.8|1399.8|1403.8|1403.6|1399.4|1399|44990
1590669900000|2020-05-28 12:45:00|1401|1400|1402|1401.4|1405|1404.2|1400|1399.8|46675
1590670200000|2020-05-28 12:50:00|1401.8|1401.2|1402|1401.4|1403.8|1403.4|1401|1400.2|32051
1590670500000|2020-05-28 12:55:00|1402.2|1401.6|1402|1401.6|1402.4|1402|1400.4|1400|20047
1590670800000|2020-05-28 13:00:00|1402.2|1401.4|1412.6|1411.8|1412.6|1411.8|1401.4|1401|111150
1590671100000|2020-05-28 13:05:00|1412.4|1412|1416.2|1415|1417.2|1416.6|1412.4|1412|101657
1590671400000|2020-05-28 13:10:00|1416|1414.8|1411.4|1410.4|1416.6|1416|1411.4|1410.4|55258
1590671700000|2020-05-28 13:15:00|1411.2|1410.2|1406.6|1405.8|1413.8|1412.8|1406.2|1405.6|58658
1590672000000|2020-05-28 13:20:00|1406.8|1406|1399.4|1398.6|1406.8|1406.6|1395.8|1395|293885
1590672300000|2020-05-28 13:25:00|1399.2|1398.8|1406|1405|1407.8|1406.8|1399|1398.2|39703
1590672600000|2020-05-28 13:30:00|1406.2|1405.2|1404.2|1403.4|1408.2|1407.4|1398.2|1397|320859
1590672900000|2020-05-28 13:35:00|1404|1403|1394.6|1394|1404.8|1404|1391.6|1391|132580
1590673200000|2020-05-28 13:40:00|1394.8|1394.6|1412|1411.8|1412|1411.8|1392.6|1392.4|212979
1590673500000|2020-05-28 13:45:00|1412.2|1412|1403.4|1402.4|1412.6|1412|1402.6|1402|112848
1590673800000|2020-05-28 13:50:00|1403.2|1402.6|1400.2|1399.4|1404.2|1403.8|1397.6|1396.4|54492
1590674100000|2020-05-28 13:55:00|1400.4|1399.2|1407.8|1406.8|1408|1407.4|1398|1397|59726
1590674400000|2020-05-28 14:00:00|1408|1406.6|1398.2|1397.2|1408|1406.8|1395.2|1394.2|49526
1590674700000|2020-05-28 14:05:00|1398.8|1397.4|1396.6|1395.6|1401.6|1401.4|1395.6|1394.6|37937
1590675000000|2020-05-28 14:10:00|1396.4|1395.4|1396.6|1395.8|1399.8|1399|1394.6|1394.2|57962
1590675300000|2020-05-28 14:15:00|1396.4|1396|1393|1392|1396.4|1396|1388.4|1387.8|95334
1590675600000|2020-05-28 14:20:00|1392.8|1392.2|1393.2|1392.2|1395|1394|1386.8|1386.2|132474
1590675900000|2020-05-28 14:25:00|1393.4|1392.4|1399.6|1398.4|1401.2|1400.8|1392|1391.4|83076
1590676200000|2020-05-28 14:30:00|1400|1398.6|1392|1391|1400.6|1399.8|1389.2|1388.4|60654
1590676500000|2020-05-28 14:35:00|1391.8|1390.8|1396|1395.2|1397.2|1396.6|1390.4|1390|117968
1590676800000|2020-05-28 14:40:00|1395.6|1395|1401.6|1401|1401.6|1401.4|1394|1393.6|64291
1590677100000|2020-05-28 14:45:00|1401.8|1401.2|1398.8|1398|1402.6|1402|1398|1397.2|79604
1590677400000|2020-05-28 14:50:00|1398.6|1397.6|1393.6|1392.8|1398.6|1397.6|1391.2|1390.4|81001
1590677700000|2020-05-28 14:55:00|1393.4|1392.4|1388.4|1387.8|1394.6|1394.4|1387.6|1387|105033
1590678000000|2020-05-28 15:00:00|1388.8|1388|1383.6|1383|1390.2|1389|1379.6|1379.2|218548
1590678300000|2020-05-28 15:05:00|1383.8|1383.2|1382.6|1381.6|1388.8|1388|1380|1379.6|141735
1590678600000|2020-05-28 15:10:00|1382.4|1381.4|1388.2|1387.6|1389|1388.6|1381|1380.4|104352
1590678900000|2020-05-28 15:15:00|1388|1387.8|1390.8|1390|1393.4|1393|1386.8|1386.2|139579
1590679200000|2020-05-28 15:20:00|1391|1390.2|1388|1387.8|1392.8|1392.6|1386.4|1386|153160
1590679500000|2020-05-28 15:25:00|1387.8|1387.6|1393|1392.2|1393|1392.2|1386.6|1386.2|168256
1590735600000|2020-05-29 07:00:00|1362.6|1361|1354.8|1352|1364|1361|1346.4|1345|195625
1590735900000|2020-05-29 07:05:00|1354.4|1351.8|1362.2|1360|1362.2|1360.4|1344.6|1343|152055
1590736200000|2020-05-29 07:10:00|1362.4|1361|1359|1357.6|1362.4|1361|1352.8|1351.2|91954
1590736500000|2020-05-29 07:15:00|1358.8|1357.4|1371.4|1369.2|1378.6|1376.6|1356.6|1356|100727
1590736800000|2020-05-29 07:20:00|1371.2|1368.8|1377.2|1375.4|1382.6|1381.2|1368.2|1366.8|66244
1590737100000|2020-05-29 07:25:00|1377.4|1375.6|1388.4|1387.6|1389|1388|1371.8|1370.4|163223
1590737400000|2020-05-29 07:30:00|1388.2|1387.8|1389.2|1388|1395|1394.2|1384.2|1383.6|119465
1590737700000|2020-05-29 07:35:00|1389|1388.2|1386.4|1384.4|1396|1395.4|1385.2|1383.8|97380
1590738000000|2020-05-29 07:40:00|1386.2|1384.8|1381.2|1379.4|1387|1385.2|1377.6|1375.8|52024
1590738300000|2020-05-29 07:45:00|1381.4|1379.6|1384.2|1382.4|1391|1390.4|1380.8|1379.6|40170
1590738600000|2020-05-29 07:50:00|1383.8|1382.2|1379.8|1378.6|1388.6|1387|1378.4|1376.2|61859
1590738900000|2020-05-29 07:55:00|1379.6|1378.4|1376.6|1375|1379.6|1378.6|1373.4|1372|44496
1590739200000|2020-05-29 08:00:00|1376.2|1375.2|1367.2|1366.2|1377.6|1376|1366.8|1366.2|105023
1590739500000|2020-05-29 08:05:00|1367.6|1366.6|1370.8|1370|1372.8|1371.8|1366|1364.4|42399
1590739800000|2020-05-29 08:10:00|1370.2|1369.8|1369.2|1368.4|1374.2|1373.2|1368|1367.4|38339
1590740100000|2020-05-29 08:15:00|1369.4|1368.6|1368.8|1368.2|1370.6|1369.8|1364.6|1364.4|50714
1590740400000|2020-05-29 08:20:00|1369|1368.4|1366|1364.8|1372.8|1372|1363.8|1363.6|95571
1590740700000|2020-05-29 08:25:00|1365.8|1364.6|1365.8|1365.2|1369|1368.4|1363|1362.8|35578
1590741000000|2020-05-29 08:30:00|1365.6|1365|1368.8|1368|1370.6|1370.2|1364.6|1363.6|57414
1590741300000|2020-05-29 08:35:00|1369|1368.2|1373.8|1373.2|1376|1375.4|1366.2|1365.8|59290
1590741600000|2020-05-29 08:40:00|1373.6|1373.4|1373.8|1373|1374|1373.6|1369|1368.2|36161
1590741900000|2020-05-29 08:45:00|1373.6|1372.8|1366.6|1365.8|1375|1374.4|1364.8|1363.8|51423
1590742200000|2020-05-29 08:50:00|1366.4|1366|1362.8|1362.2|1368.4|1367.6|1361.6|1361|53646
1590742500000|2020-05-29 08:55:00|1363|1362.4|1366.6|1366.2|1369|1368.2|1363|1362.4|37388
1590742800000|2020-05-29 09:00:00|1367|1366.4|1362.2|1361.4|1367.6|1367.2|1361.6|1361|39249
1590743100000|2020-05-29 09:05:00|1362|1361.2|1366.6|1366|1368.2|1367.8|1358.8|1358|59076
1590743400000|2020-05-29 09:10:00|1366.8|1366.2|1366.4|1365.6|1368.8|1368.2|1363.6|1363|32330
1590743700000|2020-05-29 09:15:00|1366.2|1365.8|1365.4|1364.8|1367.4|1366.8|1362.8|1362.6|49776
1590744000000|2020-05-29 09:20:00|1365.6|1365.2|1365.8|1365.4|1366.6|1366|1363.8|1363|32434
1590744300000|2020-05-29 09:25:00|1366|1365.6|1364.8|1364.4|1369.2|1368.4|1364.8|1364.4|42481
1590744600000|2020-05-29 09:30:00|1365|1364.2|1362.2|1362|1368|1367.6|1361.8|1361.4|48417
1590744900000|2020-05-29 09:35:00|1362.4|1362.2|1363.8|1363.2|1364.4|1363.6|1359.2|1359|68704
1590745200000|2020-05-29 09:40:00|1363.6|1363|1359|1358.4|1365.8|1365|1357.6|1357|56610
1590745500000|2020-05-29 09:45:00|1358.8|1358.2|1358.6|1358.2|1361.2|1360.6|1357.6|1357|49793
1590745800000|2020-05-29 09:50:00|1358.8|1358.4|1362.6|1362|1368|1367|1358.6|1358.2|186893
1590746100000|2020-05-29 09:55:00|1362.4|1361.8|1364.4|1363.8|1368.4|1367.6|1361.6|1361|145055
1590746400000|2020-05-29 10:00:00|1364.2|1364|1369.6|1369|1371.8|1371.2|1363.4|1362.8|48234
1590746700000|2020-05-29 10:05:00|1369.8|1369.2|1374.8|1374.4|1376|1375.6|1366.4|1365.6|69666
1590747000000|2020-05-29 10:10:00|1375|1374.6|1368.2|1367.6|1376.8|1375.8|1367.8|1367|46324
1590747300000|2020-05-29 10:15:00|1368|1367.4|1368.6|1368.4|1370|1369.6|1366.6|1366.2|36292
1590747600000|2020-05-29 10:20:00|1368.8|1368.2|1368|1367.4|1369.2|1368.8|1365.6|1365.2|66810
1590747900000|2020-05-29 10:25:00|1367.8|1367.2|1369.2|1368.6|1372|1371.8|1366|1365.8|36864
1590748200000|2020-05-29 10:30:00|1369|1368.2|1367|1366.4|1370|1369.6|1366.8|1366.2|36188
1590748500000|2020-05-29 10:35:00|1366.8|1366.2|1367.2|1366.6|1369|1368.2|1364|1363.2|76943
1590748800000|2020-05-29 10:40:00|1367.4|1366.8|1364.8|1364.2|1371|1370.2|1363.6|1363|103653
1590749100000|2020-05-29 10:45:00|1364.6|1364|1364.8|1364.2|1367|1366.6|1363.6|1363.2|36584
1590749400000|2020-05-29 10:50:00|1364.6|1364.4|1361.6|1361.2|1367|1366.4|1361.2|1361|46728
1590749700000|2020-05-29 10:55:00|1361.8|1361.4|1366.2|1365.6|1366.6|1366|1361.8|1361.4|48181
1590750000000|2020-05-29 11:00:00|1366|1365.4|1361.4|1360.8|1367.4|1366.8|1361|1360.4|54835
1590750300000|2020-05-29 11:05:00|1361.2|1361|1361|1360.4|1364.2|1363.6|1359.4|1359|59931
1590750600000|2020-05-29 11:10:00|1360.8|1360.2|1358.8|1358.4|1361.6|1361|1356.6|1356.2|72103
1590750900000|2020-05-29 11:15:00|1359|1358.6|1364.8|1364.2|1365.2|1364.8|1358.4|1358.2|57585
1590751200000|2020-05-29 11:20:00|1364.6|1364.4|1361.6|1361|1368.2|1367.8|1361.4|1360.4|42658
1590751500000|2020-05-29 11:25:00|1361.8|1361.2|1363.2|1362.8|1364.4|1363.6|1359.8|1359|50135
1590751800000|2020-05-29 11:30:00|1363|1362.4|1362.6|1362.2|1364.2|1363.4|1358.4|1358|39118
1590752100000|2020-05-29 11:35:00|1362.8|1362|1358.2|1357.6|1362.8|1362.4|1357|1356.6|56677
1590752400000|2020-05-29 11:40:00|1358.4|1357.8|1361.4|1361|1362.6|1362|1358|1357.6|64991
1590752700000|2020-05-29 11:45:00|1361.2|1361.2|1369.4|1368.6|1370|1369.6|1359.6|1359.2|69889
1590753000000|2020-05-29 11:50:00|1369.2|1368.4|1363.8|1363.2|1369.4|1369|1363.2|1362.6|36387
1590753300000|2020-05-29 11:55:00|1363.6|1363|1365.2|1364.8|1370|1369.4|1362|1361.6|58880
1590753600000|2020-05-29 12:00:00|1365|1364.6|1362.8|1362|1365.2|1364.8|1360.2|1359.8|37802
1590753900000|2020-05-29 12:05:00|1362.6|1362.2|1367|1366.6|1370|1369.4|1360.6|1360.2|46706
1590754200000|2020-05-29 12:10:00|1367.2|1366.8|1364.8|1364.6|1368.4|1367.6|1363|1362.6|42772
1590754500000|2020-05-29 12:15:00|1364.6|1364.4|1361.2|1360.4|1366|1365.6|1360|1359.6|30335
1590754800000|2020-05-29 12:20:00|1361.4|1360.6|1359.2|1358.8|1365|1364.6|1358.2|1358|105831
1590755100000|2020-05-29 12:25:00|1359|1358.6|1360.6|1359.8|1362.4|1361.6|1357.6|1357|81695
1590755400000|2020-05-29 12:30:00|1360.4|1360|1361|1360.2|1363.2|1362.4|1358.4|1357.6|100747
1590755700000|2020-05-29 12:35:00|1360.8|1360|1356.2|1355.8|1361.2|1360.6|1356.2|1355.8|99899
1590756000000|2020-05-29 12:40:00|1356|1355.4|1354.4|1353.8|1356.2|1355.4|1352|1351.2|144090
1590756300000|2020-05-29 12:45:00|1354.2|1353.6|1352.8|1352|1354.2|1353.6|1350|1349|146932
1590756600000|2020-05-29 12:50:00|1353|1352.2|1354|1353|1355|1353.8|1348.8|1348.2|84654
1590756900000|2020-05-29 12:55:00|1353.8|1352.8|1349.4|1348.8|1354|1353.6|1347.6|1347|54082
1590757200000|2020-05-29 13:00:00|1349.2|1349|1350.4|1349.6|1354.2|1353.6|1349|1348.8|35248
1590757500000|2020-05-29 13:05:00|1350.2|1349.4|1343.4|1343|1351.2|1350.2|1342.2|1342|91410
1590757800000|2020-05-29 13:10:00|1343.6|1343.2|1342.4|1341.2|1345.6|1345|1341|1340.2|60086
1590758100000|2020-05-29 13:15:00|1342.6|1341.4|1342|1341.4|1342.6|1342.2|1339|1338.6|88487
1590758400000|2020-05-29 13:20:00|1341.8|1341.6|1339.2|1338.2|1342.6|1342.4|1337|1336|95777
1590758700000|2020-05-29 13:25:00|1339|1338.4|1340.8|1340.2|1343|1342.4|1339|1338.2|56289
1590759000000|2020-05-29 13:30:00|1340.6|1340|1343.8|1342.6|1344.4|1343.2|1339|1338.4|175888
1590759300000|2020-05-29 13:35:00|1344.2|1342.8|1349.4|1348.4|1352.4|1351.8|1342.6|1342|80181
1590759600000|2020-05-29 13:40:00|1349.6|1348.6|1347.4|1346.6|1349.6|1348.8|1343|1342.4|57326
1590759900000|2020-05-29 13:45:00|1347.6|1346.8|1350|1349.2|1354.2|1353.6|1346.6|1345.8|81701
1590760200000|2020-05-29 13:50:00|1350.4|1349.4|1348.8|1347.6|1351.8|1351|1346|1345.4|61886
1590760500000|2020-05-29 13:55:00|1349.2|1347.8|1346.4|1345.4|1350|1349.2|1342.8|1342|105635
1590760800000|2020-05-29 14:00:00|1346.2|1345.6|1340.6|1340|1347|1346|1339.6|1339|88315
1590761100000|2020-05-29 14:05:00|1340.8|1340.2|1333.2|1332.6|1342.8|1341.8|1332.8|1332|89681
1590761400000|2020-05-29 14:10:00|1333.4|1332.8|1340|1339.2|1340.8|1339.8|1333|1332.4|100162
1590761700000|2020-05-29 14:15:00|1339.8|1339.4|1344.2|1343.4|1344.4|1343.4|1336.6|1335.6|97376
1590762000000|2020-05-29 14:20:00|1344|1343.2|1343.4|1342.8|1350|1349|1342.8|1342|113854
1590762300000|2020-05-29 14:25:00|1343.2|1342.6|1335.2|1334.2|1344.2|1343.8|1332.2|1332|95291
1590762600000|2020-05-29 14:30:00|1335.6|1334.4|1332|1331|1341.4|1340.4|1330.8|1330.2|92242
1590762900000|2020-05-29 14:35:00|1331.8|1330.8|1328|1326.8|1339|1338.2|1327.2|1326.4|272039
1590763200000|2020-05-29 14:40:00|1328.4|1327|1331.6|1331|1334.6|1333.4|1328.2|1326.8|103105
1590763500000|2020-05-29 14:45:00|1331.8|1331.2|1321.8|1321.2|1333.4|1332.4|1319.2|1319|194932
1590763800000|2020-05-29 14:50:00|1322.4|1321.4|1326.2|1325.2|1331.8|1330.6|1322.2|1321.2|130403
1590764100000|2020-05-29 14:55:00|1326|1325.4|1325.4|1325|1329|1328.2|1321|1320.4|127549
1590764400000|2020-05-29 15:00:00|1325|1324.6|1326.4|1325.6|1331.6|1331.2|1324.6|1324|225235
1590764700000|2020-05-29 15:05:00|1326.8|1325.8|1327|1326.4|1331.6|1331.2|1324.6|1324|141185
1590765000000|2020-05-29 15:10:00|1327.2|1326.6|1333.4|1332.4|1335.6|1335.2|1326.6|1325.6|142226
1590765300000|2020-05-29 15:15:00|1333|1332.6|1331.6|1331|1335.2|1334.8|1330.2|1329.8|119514
1590765600000|2020-05-29 15:20:00|1331.4|1331.2|1327.8|1326.8|1333.6|1333|1327|1326.6|149434
1590765900000|2020-05-29 15:25:00|1327.6|1327|1324.6|1324|1329.6|1329|1322.8|1322.6|233489
1590994800000|2020-06-01 07:00:00|1372.4|1371.4|1370|1367.6|1376|1375|1366.2|1361.8|96482
1590995100000|2020-06-01 07:05:00|1369.6|1367.2|1368.6|1366.4|1372.6|1371.8|1363.4|1362.2|155912
1590995400000|2020-06-01 07:10:00|1368.8|1366.8|1378|1377|1380|1379.4|1368.8|1366.8|73136
1590995700000|2020-06-01 07:15:00|1378.8|1377.2|1382.8|1382|1383.8|1382.6|1377.2|1376.4|77226
1590996000000|2020-06-01 07:20:00|1383|1382.2|1393.2|1392.6|1394|1393|1381.8|1380.6|138024
1590996300000|2020-06-01 07:25:00|1393.4|1392.8|1386.6|1385.8|1396.6|1395.2|1386.6|1385.8|149589
1590996600000|2020-06-01 07:30:00|1386.8|1386.2|1383.8|1383.2|1387|1386.4|1379.2|1378|121987
1590996900000|2020-06-01 07:35:00|1383.6|1383|1379|1377.8|1385.4|1384.2|1378.6|1377.8|59885
1590997200000|2020-06-01 07:40:00|1378.8|1377.6|1384.8|1384.2|1386.4|1385.6|1378.8|1377.6|33558
1590997500000|2020-06-01 07:45:00|1385.2|1384.4|1392|1390.8|1392|1390.8|1384.6|1383|68062
1590997800000|2020-06-01 07:50:00|1392.4|1391.4|1388|1386.8|1395.4|1395|1387.2|1386|68028
1590998100000|2020-06-01 07:55:00|1387.8|1386.2|1383.2|1381.8|1388.2|1387.4|1382|1380.8|44933
1590998400000|2020-06-01 08:00:00|1383.4|1381.6|1381.8|1381|1383.8|1383.4|1379.6|1379|46500
1590998700000|2020-06-01 08:05:00|1382|1381.2|1370.4|1369.8|1383.6|1382.8|1370|1369.2|109768
1590999000000|2020-06-01 08:10:00|1370.2|1369.6|1368.2|1366.6|1371.2|1370.4|1363.4|1362|34683
1590999300000|2020-06-01 08:15:00|1368|1366.2|1360.8|1359.8|1368|1366.4|1354.6|1353.6|64860
1590999600000|2020-06-01 08:20:00|1361|1360|1359.4|1358|1363.6|1362.6|1355.6|1355|55746
1590999900000|2020-06-01 08:25:00|1359.2|1357.8|1365.6|1365|1367|1365.8|1357.4|1356.2|39715
1591000200000|2020-06-01 08:30:00|1365.4|1364.6|1366.8|1366|1369.6|1369|1363.8|1362.6|45112
1591000500000|2020-06-01 08:35:00|1366.4|1365.8|1367.4|1366.2|1370.6|1370|1364|1363|51129
1591000800000|2020-06-01 08:40:00|1367.2|1366.4|1366.6|1366|1368|1367.2|1363|1362.4|22713
1591001100000|2020-06-01 08:45:00|1366.8|1365.8|1374.6|1373.6|1375|1374.2|1365|1364.2|85852
1591001400000|2020-06-01 08:50:00|1374.4|1373.4|1377.8|1377|1379.8|1379.4|1372.2|1371.4|43405
1591001700000|2020-06-01 08:55:00|1377.6|1376.8|1377.8|1376.8|1379.2|1378.4|1375.6|1375|21141
1591002000000|2020-06-01 09:00:00|1378|1377|1377|1376.2|1378.4|1377.8|1373.2|1372.4|27925
1591002300000|2020-06-01 09:05:00|1376.8|1376.4|1378.8|1378|1380.8|1380.4|1375.8|1375|53991
1591002600000|2020-06-01 09:10:00|1378.6|1377.8|1371.2|1370.6|1378.8|1378.2|1370.8|1370|27762
1591002900000|2020-06-01 09:15:00|1371.6|1370.8|1378|1377.4|1378.2|1377.6|1370.6|1370|42218
1591003200000|2020-06-01 09:20:00|1378.2|1377.6|1375.2|1374.6|1381.6|1381|1374.2|1373.4|40529
1591003500000|2020-06-01 09:25:00|1375|1374.4|1376.4|1376|1380.6|1380|1373.8|1373|13452
1591003800000|2020-06-01 09:30:00|1376.2|1375.8|1378.6|1377.8|1379.2|1378.4|1375.2|1374.6|9411
1591004100000|2020-06-01 09:35:00|1378.4|1377.6|1375.8|1375.2|1378.8|1378|1374.6|1374|12421
1591004400000|2020-06-01 09:40:00|1376|1375.4|1376.4|1375.8|1377.4|1377|1374|1373.4|10038
1591004700000|2020-06-01 09:45:00|1376.2|1375.6|1370|1369.4|1376.4|1375.6|1369|1368.6|28422
1591005000000|2020-06-01 09:50:00|1370.4|1369.6|1368.6|1367.8|1370.8|1370.2|1367.4|1367|17353
1591005300000|2020-06-01 09:55:00|1368.8|1368|1369.4|1369|1371|1370.4|1367.4|1367|40272
1591005600000|2020-06-01 10:00:00|1369.6|1368.8|1365.4|1364.8|1369.8|1369|1364.6|1364|21274
1591005900000|2020-06-01 10:05:00|1365.2|1364.6|1369.6|1369.2|1370|1369.8|1365|1364.4|23573
1591006200000|2020-06-01 10:10:00|1369.4|1369|1371.2|1370.8|1372.8|1372|1368.8|1368.2|29641
1591006500000|2020-06-01 10:15:00|1371.6|1371|1369.8|1369.2|1372.4|1372|1369|1368.4|21294
1591006800000|2020-06-01 10:20:00|1370.2|1369.4|1376|1375.4|1376.6|1376|1370.2|1369.4|29993
1591007100000|2020-06-01 10:25:00|1375.8|1375.2|1378|1377.8|1378|1377.8|1373.4|1372.8|14490
1591007400000|2020-06-01 10:30:00|1377.8|1377.4|1373.6|1372.8|1378|1377.8|1370.6|1370.2|22579
1591007700000|2020-06-01 10:35:00|1373.4|1372.6|1375.4|1374.6|1377.2|1376.6|1372.2|1371.6|16322
1591008000000|2020-06-01 10:40:00|1375.6|1374.8|1374.8|1374.2|1377.2|1376.6|1374.6|1374.2|13246
1591008300000|2020-06-01 10:45:00|1375.2|1374.4|1372.2|1371.2|1377.4|1377.2|1371.8|1371|21283
1591008600000|2020-06-01 10:50:00|1372|1371.4|1374.6|1373.8|1375.4|1374.4|1371.8|1371.2|35667
1591008900000|2020-06-01 10:55:00|1375|1374|1377.4|1376.8|1378.4|1378|1373.8|1373.2|21743
1591009200000|2020-06-01 11:00:00|1377.6|1377|1379|1378.4|1379.6|1379.2|1377.4|1376.8|13704
1591009500000|2020-06-01 11:05:00|1378.8|1378.2|1378.8|1378.2|1380.6|1379.8|1377|1376.4|24648
1591009800000|2020-06-01 11:10:00|1378.6|1378|1381.2|1380.8|1381.8|1381.6|1378.2|1377.6|16972
1591010100000|2020-06-01 11:15:00|1381.4|1380.6|1385|1384.4|1386.6|1386|1379.6|1379.2|41200
1591010400000|2020-06-01 11:20:00|1384.8|1384.6|1382.2|1381.4|1386.6|1386|1381|1380.4|20139
1591010700000|2020-06-01 11:25:00|1382|1381.6|1381|1380.2|1382.6|1382.2|1380.2|1379.4|16891
1591011000000|2020-06-01 11:30:00|1381.4|1380.4|1380.4|1379.8|1382.6|1382.2|1379|1378.8|14965
1591011300000|2020-06-01 11:35:00|1380.2|1379.4|1379.6|1379.2|1380.8|1380.2|1378.6|1377.8|8650
1591011600000|2020-06-01 11:40:00|1379.4|1379|1379.2|1378.4|1381|1380.6|1379|1378.4|8919
1591011900000|2020-06-01 11:45:00|1379|1378.2|1378.8|1378.4|1380.8|1380.4|1378.4|1378|8600
1591012200000|2020-06-01 11:50:00|1379|1378.6|1378.2|1377.6|1380|1379.8|1377.8|1377.4|7563
1591012500000|2020-06-01 11:55:00|1378.4|1377.4|1375|1374.6|1378.8|1378.2|1375|1374.4|14658
1591012800000|2020-06-01 12:00:00|1375.2|1374.8|1371.8|1371.4|1377|1376.4|1371.2|1370.8|11515
1591013100000|2020-06-01 12:05:00|1372|1371.2|1374.2|1373.4|1374.2|1373.8|1371.6|1371.2|21198
1591013400000|2020-06-01 12:10:00|1374|1373.2|1371.8|1371.4|1375|1374.4|1370.8|1370.6|18429
1591013700000|2020-06-01 12:15:00|1371.6|1371|1367.6|1367|1371.8|1371.2|1367.4|1367|35708
1591014000000|2020-06-01 12:20:00|1368|1367.2|1369.2|1368.6|1369.8|1369.4|1366|1365.4|18264
1591014300000|2020-06-01 12:25:00|1369|1368.2|1369.4|1368.6|1369.8|1369.2|1367.6|1367|16830
1591014600000|2020-06-01 12:30:00|1369.8|1368.8|1371|1370.2|1374|1373.4|1368.2|1367.6|18632
1591014900000|2020-06-01 12:35:00|1371.4|1370.4|1372.4|1371.6|1374.4|1374|1368|1367.2|19445
1591015200000|2020-06-01 12:40:00|1372.6|1371.8|1372.2|1371.8|1373.2|1372.4|1370.4|1369.6|11544
1591015500000|2020-06-01 12:45:00|1372|1371.6|1370|1369|1372.8|1372.4|1369.2|1368.8|9034
1591015800000|2020-06-01 12:50:00|1369.8|1369.2|1371.2|1370.8|1372.2|1371.4|1369|1368.6|17380
1591016100000|2020-06-01 12:55:00|1371.6|1371|1372|1371.6|1373|1372.4|1370.2|1369.6|24800
1591016400000|2020-06-01 13:00:00|1372.4|1371.8|1366|1365.4|1372.8|1372|1365.4|1364.6|36150
1591016700000|2020-06-01 13:05:00|1366.2|1365.6|1362.6|1361.8|1367.6|1367|1361.6|1361.2|27507
1591017000000|2020-06-01 13:10:00|1362.8|1362|1362.6|1362|1364.6|1364.4|1361.6|1361.2|14974
1591017300000|2020-06-01 13:15:00|1362.4|1361.8|1361|1360.6|1363.2|1362.6|1360.6|1360|20653
1591017600000|2020-06-01 13:20:00|1361.2|1360.4|1364|1363.4|1364.4|1364.2|1361.2|1360.4|34376
1591017900000|2020-06-01 13:25:00|1364.4|1363.6|1365.2|1364.8|1366.4|1366|1364|1363.2|23203
1591018200000|2020-06-01 13:30:00|1365.4|1364.6|1365.4|1365|1370|1369.2|1362.2|1361.4|34943
1591018500000|2020-06-01 13:35:00|1365.6|1364.8|1366.6|1366.2|1367|1366.4|1361.2|1360.6|38962
1591018800000|2020-06-01 13:40:00|1366.8|1366|1370.6|1370|1371.4|1370.6|1366.2|1365.8|35377
1591019100000|2020-06-01 13:45:00|1370.8|1370.2|1374.8|1374.2|1375|1374.8|1370.6|1370|44150
1591019400000|2020-06-01 13:50:00|1375|1374.4|1374.2|1373.4|1377.6|1377.2|1373|1372.4|48569
1591019700000|2020-06-01 13:55:00|1374.6|1373.6|1373|1372.8|1374.6|1374.2|1368.8|1368.2|32542
1591020000000|2020-06-01 14:00:00|1373.6|1373|1372.8|1372.2|1378|1377|1370.4|1369.4|54911
1591020300000|2020-06-01 14:05:00|1373|1372.4|1373.4|1372.6|1377.4|1376.6|1372.8|1372.2|25813
1591020600000|2020-06-01 14:10:00|1373.2|1372.8|1377.4|1376.8|1378|1377.6|1372.4|1371.8|37786
1591020900000|2020-06-01 14:15:00|1377.2|1377|1379|1378.4|1380|1379.2|1376|1375.6|40196
1591021200000|2020-06-01 14:20:00|1379.2|1378.6|1384|1383.6|1386.6|1386.2|1377.4|1377|86495
1591021500000|2020-06-01 14:25:00|1384.4|1383.8|1378.6|1378|1384.4|1384|1377.2|1376.6|48700
1591021800000|2020-06-01 14:30:00|1378.8|1378.2|1380.4|1379.8|1382.2|1381.4|1377.6|1377|46134
1591022100000|2020-06-01 14:35:00|1380.6|1380|1379.6|1379.2|1381|1380.6|1377.6|1377|44760
1591022400000|2020-06-01 14:40:00|1379.4|1379|1382.4|1382|1382.4|1382.2|1378.2|1377.6|47791
1591022700000|2020-06-01 14:45:00|1382|1381.8|1383|1382.6|1383.2|1383|1380.4|1380|67583
1591023000000|2020-06-01 14:50:00|1382.8|1382.8|1383.4|1383|1384|1383.6|1379.2|1378.6|88825
1591023300000|2020-06-01 14:55:00|1383.6|1383.2|1382|1381.2|1384.4|1384|1380.6|1380|33931
1591023600000|2020-06-01 15:00:00|1381.8|1381.4|1377.8|1377.4|1383.2|1382.8|1377.8|1377.4|63461
1591023900000|2020-06-01 15:05:00|1377.6|1377|1377|1376.4|1379.4|1379|1376.2|1375.6|87457
1591024200000|2020-06-01 15:10:00|1377.2|1376.6|1379.6|1379.2|1380|1379.8|1375.6|1375.2|88260
1591024500000|2020-06-01 15:15:00|1379.4|1379|1383.6|1383.2|1384.4|1383.6|1378.2|1378|83332
1591024800000|2020-06-01 15:20:00|1384.2|1383.4|1385|1384.6|1387.6|1387|1383.8|1383.4|112499
1591025100000|2020-06-01 15:25:00|1384.8|1384.4|1384.2|1383.8|1387.2|1386.6|1382.4|1382|94662
1591081200000|2020-06-02 07:00:00|1397|1394.6|1389|1386.8|1406|1405|1388.8|1386.6|172243
1591081500000|2020-06-02 07:05:00|1388.8|1387|1402|1400.2|1402|1400.4|1381|1378.2|113076
1591081800000|2020-06-02 07:10:00|1401|1399.8|1402.6|1400.8|1413.6|1411.8|1399.8|1397.8|152772
1591082100000|2020-06-02 07:15:00|1402|1401|1391.4|1390.2|1402.6|1402.4|1385.2|1384.2|73610
1591082400000|2020-06-02 07:20:00|1391.6|1390|1384|1383|1392.4|1391.6|1383.6|1382.6|69774
1591082700000|2020-06-02 07:25:00|1383.8|1382.6|1392.6|1391.4|1394|1393.2|1382.8|1381.6|73052
1591083000000|2020-06-02 07:30:00|1393|1391.6|1397|1395.4|1403|1402.4|1393|1391.6|68827
1591083300000|2020-06-02 07:35:00|1397.2|1396.2|1405.8|1405|1408.6|1406.8|1396.6|1395.4|51540
1591083600000|2020-06-02 07:40:00|1406|1405.4|1413.4|1412.4|1415.4|1414.8|1402.4|1401.8|128574
1591083900000|2020-06-02 07:45:00|1413|1412.6|1416|1415|1416.2|1415.8|1408.6|1408|135131
1591084200000|2020-06-02 07:50:00|1416.2|1415.4|1422.2|1421|1422.8|1421.8|1414.6|1414.2|127676
1591084500000|2020-06-02 07:55:00|1422|1420.8|1433.6|1433|1434.6|1433.8|1420.8|1420.4|218381
1591084800000|2020-06-02 08:00:00|1434|1433.2|1435|1434.6|1436|1435.6|1429.6|1429.2|280760
1591085100000|2020-06-02 08:05:00|1435.2|1435|1445|1444|1447.6|1447|1434.8|1434.4|355702
1591085400000|2020-06-02 08:10:00|1444.8|1443.8|1434|1432.8|1445|1444.4|1433|1432|105198
1591085700000|2020-06-02 08:15:00|1433.6|1433|1441.6|1440.4|1441.8|1441|1428.2|1427.8|114956
1591086000000|2020-06-02 08:20:00|1441.4|1440.2|1433.6|1433.2|1443.2|1442.2|1433.6|1433.2|85230
1591086300000|2020-06-02 08:25:00|1433.4|1433|1432.4|1431.4|1437.4|1436.6|1431.6|1431|57756
1591086600000|2020-06-02 08:30:00|1432.2|1430.6|1442|1441|1442.6|1442.2|1428.8|1428.4|131999
1591086900000|2020-06-02 08:35:00|1441.8|1440.8|1445.8|1445|1451.6|1450.8|1441.8|1440.8|240680
1591087200000|2020-06-02 08:40:00|1445.6|1444.8|1443.4|1442.2|1447.4|1446.8|1439.6|1439.4|110866
1591087500000|2020-06-02 08:45:00|1442.8|1442|1447.4|1446.4|1449|1448.4|1441.2|1440.8|80027
1591087800000|2020-06-02 08:50:00|1447.2|1446|1450.4|1449.2|1451.2|1450.8|1446.6|1446|95111
1591088100000|2020-06-02 08:55:00|1449.8|1449.6|1446.8|1445.8|1450.6|1449.8|1444|1442.6|65671
1591088400000|2020-06-02 09:00:00|1446.4|1445.6|1444.8|1443.6|1448|1447.2|1441.6|1440.6|50089
1591088700000|2020-06-02 09:05:00|1445|1443.8|1447.6|1446.4|1449|1448.8|1444.8|1443.8|75821
1591089000000|2020-06-02 09:10:00|1448|1447|1444.2|1443.2|1449.2|1448.8|1443.4|1442.2|63996
1591089300000|2020-06-02 09:15:00|1444.6|1443.4|1446.2|1445.2|1446.6|1446.2|1442.6|1441.8|51490
1591089600000|2020-06-02 09:20:00|1445.8|1445.4|1447.4|1446.6|1448.6|1448|1444.6|1444.2|122705
1591089900000|2020-06-02 09:25:00|1447.6|1446.4|1452.4|1451.8|1453|1452.4|1446.4|1446|86147
1591090200000|2020-06-02 09:30:00|1452.6|1451.6|1452.4|1452|1455.4|1455|1449.4|1448.8|90746
1591090500000|2020-06-02 09:35:00|1452.2|1451.6|1451.4|1450.8|1454|1453.6|1450.8|1450.4|27001
1591090800000|2020-06-02 09:40:00|1451.2|1451|1456.2|1455.8|1456.6|1456|1451|1450.6|49716
1591091100000|2020-06-02 09:45:00|1456|1456|1459.6|1459|1461|1459.8|1456|1455.4|157700
1591091400000|2020-06-02 09:50:00|1459.8|1459.2|1452.6|1452|1460.2|1459.8|1451.4|1450.8|56955
1591091700000|2020-06-02 09:55:00|1452.8|1452.2|1457.6|1456.8|1458.6|1458|1452.8|1452.2|105302
1591092000000|2020-06-02 10:00:00|1457.4|1456.6|1458.6|1457.6|1459|1458.4|1456|1455.6|55025
1591092300000|2020-06-02 10:05:00|1458.4|1457.8|1459.2|1458.2|1461.6|1461|1456.8|1456.4|47643
1591092600000|2020-06-02 10:10:00|1459.4|1458.4|1461.2|1460.4|1462.8|1462.2|1458.4|1457.6|61016
1591092900000|2020-06-02 10:15:00|1461|1460|1459|1458.4|1462|1461.2|1457|1456.4|36154
1591093200000|2020-06-02 10:20:00|1459.2|1458.6|1457.4|1456.6|1461.2|1460.4|1455|1454.6|48557
1591093500000|2020-06-02 10:25:00|1457.6|1457|1462|1461|1462|1461.2|1457.6|1456.8|23798
1591093800000|2020-06-02 10:30:00|1461.8|1460.6|1458.4|1457.6|1462|1461.2|1457|1456.6|37921
1591094100000|2020-06-02 10:35:00|1458.6|1457.8|1450.6|1449.8|1458.8|1457.8|1447.4|1446.8|95850
1591094400000|2020-06-02 10:40:00|1450.4|1449.6|1454.8|1454|1455|1454.4|1449.6|1448.6|41274
1591094700000|2020-06-02 10:45:00|1455|1454.2|1458.6|1458|1458.8|1458|1455|1454|19375
1591095000000|2020-06-02 10:50:00|1458.4|1457.6|1459.2|1458.6|1459.8|1459.2|1456.2|1455.8|33029
1591095300000|2020-06-02 10:55:00|1459.6|1458.8|1455.8|1455.2|1459.8|1459.4|1455.6|1455|28150
1591095600000|2020-06-02 11:00:00|1455.6|1455|1458|1457.4|1458.8|1458.2|1453.6|1453|46602
1591095900000|2020-06-02 11:05:00|1457.8|1457.2|1457|1456.4|1458.6|1458.2|1453.4|1453|43821
1591096200000|2020-06-02 11:10:00|1457.2|1456.6|1451.2|1450.8|1458.2|1457.6|1451.2|1450.8|30971
1591096500000|2020-06-02 11:15:00|1451|1450.6|1451.4|1450.4|1452|1451.2|1448|1447.6|47705
1591096800000|2020-06-02 11:20:00|1451.6|1450.6|1455.8|1455.2|1457.4|1456.4|1450.8|1450|34662
1591097100000|2020-06-02 11:25:00|1455.6|1455|1458.2|1457.4|1459|1458.4|1455.4|1455|214023
1591097400000|2020-06-02 11:30:00|1458|1457.2|1457.8|1457.2|1459|1458.6|1456|1455.6|32733
1591097700000|2020-06-02 11:35:00|1457.6|1457|1460.2|1459.6|1460.8|1460.2|1457.4|1456.8|61573
1591098000000|2020-06-02 11:40:00|1460|1459.4|1459.2|1458.4|1460.2|1460|1457.6|1456.6|17985
1591098300000|2020-06-02 11:45:00|1459.6|1458.6|1459.2|1458.6|1460.4|1459.8|1457.2|1456.4|26916
1591098600000|2020-06-02 11:50:00|1459.4|1458.8|1460.6|1460.2|1462|1461.4|1458|1457.4|27891
1591098900000|2020-06-02 11:55:00|1460.4|1460|1459.6|1459|1461|1460.4|1458.4|1458|59365
1591099200000|2020-06-02 12:00:00|1459.4|1458.8|1458.8|1458.4|1461|1460.8|1458.4|1457.6|25391
1591099500000|2020-06-02 12:05:00|1459|1458|1459.8|1459|1462.4|1462.2|1457.8|1457.4|101947
1591099800000|2020-06-02 12:10:00|1459.4|1458.8|1457.8|1457|1459.8|1459.4|1455.8|1455.6|24420
1591100100000|2020-06-02 12:15:00|1458|1457.2|1446.8|1446|1458|1457.6|1446.4|1445.8|58587
1591100400000|2020-06-02 12:20:00|1447|1446.2|1449.4|1448.8|1450.8|1450|1446.4|1445.4|29394
1591100700000|2020-06-02 12:25:00|1449.2|1448.4|1448.8|1448|1451|1450.6|1446|1445.4|36069
1591101000000|2020-06-02 12:30:00|1449|1448.2|1450.4|1449.8|1452|1451.4|1448.8|1448|39173
1591101300000|2020-06-02 12:35:00|1450.2|1449.6|1449|1448.6|1451.8|1451|1449|1448.4|27699
1591101600000|2020-06-02 12:40:00|1448.8|1448.4|1445.6|1445|1450|1449.6|1443.2|1442.4|92616
1591101900000|2020-06-02 12:45:00|1445.4|1444.8|1440.2|1438.8|1445.6|1444.8|1434.8|1434|77978
1591102200000|2020-06-02 12:50:00|1440.4|1439|1442.6|1441.6|1445|1444|1437.6|1436.6|58716
1591102500000|2020-06-02 12:55:00|1442.8|1442|1447|1445.4|1449.8|1448.6|1442.8|1442|49636
1591102800000|2020-06-02 13:00:00|1447.2|1445.6|1446.8|1445.4|1448.4|1447.6|1442.4|1441.8|50894
1591103100000|2020-06-02 13:05:00|1446.6|1445.2|1445|1443.8|1446.6|1445.2|1441.6|1440.6|43169
1591103400000|2020-06-02 13:10:00|1444.8|1444|1445.2|1444.2|1446.8|1445.8|1441.6|1441.4|91920
1591103700000|2020-06-02 13:15:00|1444.8|1444.4|1443.4|1443|1445.2|1444.4|1441|1440.4|20833
1591104000000|2020-06-02 13:20:00|1443.2|1442.8|1440.8|1440|1445|1444.4|1439.2|1439|36194
1591104300000|2020-06-02 13:25:00|1440.6|1440.4|1441.6|1440.6|1444.4|1443.8|1440.2|1439.4|32610
1591104600000|2020-06-02 13:30:00|1441.8|1440.8|1440.8|1440.2|1444.4|1443.4|1436.8|1436|54443
1591104900000|2020-06-02 13:35:00|1440.6|1440|1432|1431.2|1441.4|1440.4|1429.4|1429|64194
1591105200000|2020-06-02 13:40:00|1431.8|1430.8|1439.8|1439|1441.6|1440.4|1431.8|1430.8|62407
1591105500000|2020-06-02 13:45:00|1440|1439.2|1443.6|1442.8|1444.6|1444|1437.8|1437.2|61804
1591105800000|2020-06-02 13:50:00|1443.8|1443|1444.2|1443.4|1447.6|1447.2|1442.4|1441.6|66814
1591106100000|2020-06-02 13:55:00|1444.4|1443.6|1443.8|1443|1446.2|1445.8|1442.2|1441.4|99488
1591106400000|2020-06-02 14:00:00|1444|1443.6|1440.4|1439.6|1446.2|1446|1437.4|1436.8|114023
1591106700000|2020-06-02 14:05:00|1440.6|1439.8|1440.6|1440.2|1442.4|1441.6|1437.6|1436.8|56538
1591107000000|2020-06-02 14:10:00|1440.8|1440.4|1441.2|1440.6|1444.2|1443.4|1439.4|1438.8|125653
1591107300000|2020-06-02 14:15:00|1441.6|1440.8|1445|1444.4|1445|1444.8|1440|1439.4|103474
1591107600000|2020-06-02 14:20:00|1445.4|1444.6|1445|1444.4|1447.2|1446.6|1443.2|1442.8|100514
1591107900000|2020-06-02 14:25:00|1444.8|1444.2|1442.4|1442|1445|1444.4|1440.2|1440|147922
1591108200000|2020-06-02 14:30:00|1442.6|1442.2|1437.2|1436.4|1444|1443.8|1436.4|1436.2|92857
1591108500000|2020-06-02 14:35:00|1437.4|1436.6|1436|1435.4|1438.6|1438.4|1435.2|1435|132704
1591108800000|2020-06-02 14:40:00|1436.2|1435.6|1433.2|1432.8|1438.2|1437.6|1432.8|1432.2|91057
1591109100000|2020-06-02 14:45:00|1433.6|1433|1427.6|1427.4|1434.4|1434|1427.6|1427.4|85795
1591109400000|2020-06-02 14:50:00|1427.4|1427|1434.2|1433.6|1434.4|1433.8|1426.4|1426|84281
1591109700000|2020-06-02 14:55:00|1434|1433.2|1435.6|1434.6|1437.6|1437.2|1433.6|1433.2|92173
1591110000000|2020-06-02 15:00:00|1435.2|1434.8|1435|1434.8|1437.6|1437.2|1429.8|1429.2|118833
1591110300000|2020-06-02 15:05:00|1434.8|1434.6|1426.8|1426.4|1434.8|1434.6|1426.6|1426.2|119043
1591110600000|2020-06-02 15:10:00|1427|1426.2|1426.6|1426.2|1431.4|1430.8|1426.6|1426.2|118458
1591110900000|2020-06-02 15:15:00|1426.4|1426.4|1430.8|1430.4|1432|1431.8|1425.8|1425.4|124743
1591111200000|2020-06-02 15:20:00|1430.6|1430.2|1426.8|1426.2|1432.8|1432.2|1426.2|1425.8|206269
1591111500000|2020-06-02 15:25:00|1427|1426.4|1423.8|1422.4|1428.2|1427.8|1423|1422.4|168005
1591167600000|2020-06-03 07:00:00|1469.6|1467.6|1472.8|1471|1481|1479.4|1469.6|1467.6|197715
1591167900000|2020-06-03 07:05:00|1472.4|1471.2|1472.2|1470.2|1478.6|1478|1460.4|1459.2|111125
1591168200000|2020-06-03 07:10:00|1472|1470|1474.4|1473.4|1476|1475|1458|1456.2|106164
1591168500000|2020-06-03 07:15:00|1473.4|1473|1472.4|1471.2|1475.2|1474.4|1468.6|1468|148293
1591168800000|2020-06-03 07:20:00|1472.8|1471.4|1473.2|1471.6|1478.6|1478|1471|1470.4|156208
1591169100000|2020-06-03 07:25:00|1472.8|1471.8|1471.4|1470.2|1478.2|1477.4|1470.6|1470.2|71533
1591169400000|2020-06-03 07:30:00|1470.8|1470|1474.4|1473.4|1476|1475.2|1468.4|1466.8|85189
1591169700000|2020-06-03 07:35:00|1474.6|1473.6|1479.4|1478.4|1481.4|1481|1473.2|1472.8|153957
1591170000000|2020-06-03 07:40:00|1479.6|1478.6|1474|1473|1481.2|1481|1472.8|1472|85676
1591170300000|2020-06-03 07:45:00|1474.2|1473.2|1474.8|1473.8|1476|1475.4|1471.4|1471|101680
1591170600000|2020-06-03 07:50:00|1474.6|1473.6|1475.8|1474.8|1482.4|1482|1473.4|1472.8|203447
1591170900000|2020-06-03 07:55:00|1475.6|1474.4|1475.2|1474|1476.4|1475.8|1471|1470.6|76367
1591171200000|2020-06-03 08:00:00|1475.4|1474.6|1479.4|1478.4|1479.6|1478.6|1472.2|1472|97348
1591171500000|2020-06-03 08:05:00|1479.2|1478.6|1479.4|1478.8|1482.4|1481.8|1477.2|1476.4|97850
1591171800000|2020-06-03 08:10:00|1479.6|1478.6|1475|1474.2|1481.6|1480.8|1474|1473.4|73057
1591172100000|2020-06-03 08:15:00|1474.6|1474|1477.8|1477|1478|1477.4|1473.6|1473|93249
1591172400000|2020-06-03 08:20:00|1478|1477.2|1479.4|1478.6|1480|1479.4|1475.6|1475|99928
1591172700000|2020-06-03 08:25:00|1479|1478.2|1470.8|1470.2|1479|1478.2|1470.6|1470|54543
1591173000000|2020-06-03 08:30:00|1470.6|1470.4|1481.2|1480.6|1481.8|1481.4|1470.2|1470|115085
1591173300000|2020-06-03 08:35:00|1481.4|1480.4|1480|1479.6|1482.4|1481.8|1478.4|1478|104644
1591173600000|2020-06-03 08:40:00|1480.2|1479.8|1484.6|1484|1484.6|1484.4|1479.2|1478.8|107511
1591173900000|2020-06-03 08:45:00|1484.8|1483.8|1484.8|1484.4|1487.6|1487.2|1480.8|1480|194663
1591174200000|2020-06-03 08:50:00|1485|1484.6|1483.4|1483|1487|1486.8|1481.6|1481|81566
1591174500000|2020-06-03 08:55:00|1483.6|1483.2|1483.4|1482.8|1486|1485.4|1480.6|1480|162367
1591174800000|2020-06-03 09:00:00|1483.6|1483|1482.6|1481.8|1485.8|1485|1481.2|1480.6|58304
1591175100000|2020-06-03 09:05:00|1482.2|1482|1481.4|1481|1483|1482.4|1478.4|1478|90521
1591175400000|2020-06-03 09:10:00|1481.2|1480.4|1483.4|1483.2|1483.6|1483.2|1479|1478.2|88427
1591175700000|2020-06-03 09:15:00|1483.8|1483.6|1487.2|1486.4|1487.8|1487.4|1483|1482.8|182713
1591176000000|2020-06-03 09:20:00|1486.6|1486.6|1492|1491.2|1492.6|1491.8|1484.6|1484.4|295675
1591176300000|2020-06-03 09:25:00|1491.8|1491|1490.2|1489.6|1493.6|1493.2|1485|1483.4|195190
1591176600000|2020-06-03 09:30:00|1490|1489.8|1496.4|1496|1496.4|1496.2|1490|1489.6|120203
1591176900000|2020-06-03 09:35:00|1496.2|1495.8|1493.4|1493|1496.8|1496.4|1491.6|1491.4|103683
1591177200000|2020-06-03 09:40:00|1493.6|1493.2|1485|1484.4|1493.8|1493.2|1483.2|1482.4|71108
1591177500000|2020-06-03 09:45:00|1485.4|1484.2|1486.8|1485.8|1488.6|1488.2|1484.8|1483.4|50957
1591177800000|2020-06-03 09:50:00|1487|1486|1484.4|1484|1487.2|1486.6|1482.4|1482|48864
1591178100000|2020-06-03 09:55:00|1484.2|1483.6|1482.8|1482.2|1485|1484.6|1481.8|1481.4|177799
1591178400000|2020-06-03 10:00:00|1483.2|1482.4|1465.2|1464.4|1483.4|1482.8|1463.2|1462|184340
1591178700000|2020-06-03 10:05:00|1465.4|1464.8|1478.6|1478|1478.6|1478|1463.6|1462.6|106379
1591179000000|2020-06-03 10:10:00|1478.8|1478.2|1481.8|1480.8|1487.2|1486.6|1478.8|1478|180507
1591179300000|2020-06-03 10:15:00|1481.6|1480.6|1476.6|1475.8|1482.2|1481.4|1475.8|1475|53741
1591179600000|2020-06-03 10:20:00|1476.8|1476|1482.4|1481.6|1482.4|1482.2|1476.8|1476|45490
1591179900000|2020-06-03 10:25:00|1482.2|1481.8|1482.8|1482|1484.8|1484|1480.2|1479.8|34120
1591180200000|2020-06-03 10:30:00|1483|1481.8|1478.2|1477.4|1484.8|1484.4|1478.2|1477.4|94480
1591180500000|2020-06-03 10:35:00|1478.4|1477.6|1483.6|1483|1486.8|1486.4|1478.2|1477.4|101068
1591180800000|2020-06-03 10:40:00|1483.4|1482.8|1483.2|1482.2|1487|1486.6|1482.8|1482|49569
1591181100000|2020-06-03 10:45:00|1483|1482.6|1473.8|1473.2|1483.6|1482.8|1472.2|1472|54100
1591181400000|2020-06-03 10:50:00|1473.6|1473|1468.2|1467.2|1476.2|1475.6|1466.4|1465.2|66492
1591181700000|2020-06-03 10:55:00|1468.4|1467.6|1467.4|1466.8|1471.6|1470.8|1466.2|1465.2|129574
1591182000000|2020-06-03 11:00:00|1467.2|1466.4|1466.4|1466|1469.6|1468.6|1465.2|1464.8|77162
1591182300000|2020-06-03 11:05:00|1466.6|1465.8|1472.6|1471.6|1473.8|1473|1466.4|1465.6|51503
1591182600000|2020-06-03 11:10:00|1473|1471.8|1466.4|1465.6|1474.2|1473.6|1466|1465.2|54976
1591182900000|2020-06-03 11:15:00|1466.8|1466|1467.2|1466.2|1468.8|1468.4|1465.4|1465|124584
1591183200000|2020-06-03 11:20:00|1467.4|1466.4|1462.4|1462|1468.6|1468.2|1462.4|1462|66278
1591183500000|2020-06-03 11:25:00|1463|1462.2|1459.4|1459|1464.8|1464|1458.2|1457.6|134655
1591183800000|2020-06-03 11:30:00|1459.2|1458.8|1449|1448.2|1459.4|1458.8|1446.6|1446.4|129374
1591184100000|2020-06-03 11:35:00|1449.2|1448.6|1448.8|1448|1452.2|1451.8|1446.6|1445.8|93055
1591184400000|2020-06-03 11:40:00|1449.2|1448.4|1451.8|1451.2|1454.8|1454|1448.8|1448.4|100829
1591184700000|2020-06-03 11:45:00|1452|1451.4|1456.6|1455.8|1456.8|1455.8|1449.6|1448.8|85989
1591185000000|2020-06-03 11:50:00|1456.4|1455.6|1462.4|1461.8|1465|1464.2|1455.2|1454.4|81035
1591185300000|2020-06-03 11:55:00|1462.2|1462|1454.4|1453.6|1462.2|1462|1453.6|1453|54191
1591185600000|2020-06-03 12:00:00|1454.6|1453.8|1452|1451.6|1456.2|1455.2|1450.2|1450|57682
1591185900000|2020-06-03 12:05:00|1452.2|1451.8|1451.8|1451|1455.2|1454.2|1449.2|1448.6|165042
1591186200000|2020-06-03 12:10:00|1452|1451.2|1456.2|1455.4|1457.4|1456.8|1450.2|1449.8|39906
1591186500000|2020-06-03 12:15:00|1455.8|1455.2|1457.2|1456.8|1459.4|1459|1454.6|1453.8|38580
1591186800000|2020-06-03 12:20:00|1457.6|1457|1460.4|1459.8|1461.2|1460.8|1457.6|1457|56457
1591187100000|2020-06-03 12:25:00|1460.6|1459.6|1456.4|1455.6|1461.4|1460.6|1455.8|1455.2|24271
1591187400000|2020-06-03 12:30:00|1456.2|1455.8|1460|1459.4|1460.6|1459.8|1456.2|1455.4|36049
1591187700000|2020-06-03 12:35:00|1459.8|1459.2|1459|1458.2|1460.8|1460.2|1457.6|1457|36441
1591188000000|2020-06-03 12:40:00|1459.2|1458.4|1461.6|1461.2|1462.8|1462.4|1458.6|1458|51018
1591188300000|2020-06-03 12:45:00|1461.8|1461.4|1460.6|1460.2|1462.8|1462.4|1458.8|1458|52480
1591188600000|2020-06-03 12:50:00|1460.4|1460|1462.8|1462.2|1464.8|1464.2|1458.2|1457.8|70020
1591188900000|2020-06-03 12:55:00|1462.6|1462.4|1456|1455.6|1465|1464.8|1456|1455.2|63024
1591189200000|2020-06-03 13:00:00|1455.8|1455.2|1456.2|1455.6|1459.2|1458.4|1452.6|1451.6|65901
1591189500000|2020-06-03 13:05:00|1456.6|1455.8|1456.4|1455.8|1458.2|1457.6|1455.8|1454.8|40138
1591189800000|2020-06-03 13:10:00|1456.6|1456|1455.2|1454.6|1458|1457.6|1452.4|1452|63586
1591190100000|2020-06-03 13:15:00|1455|1454.4|1457.8|1457.2|1460.8|1460.4|1454.6|1454|87509
1591190400000|2020-06-03 13:20:00|1457.6|1457|1463.4|1463|1465.4|1465|1457.6|1457|82650
1591190700000|2020-06-03 13:25:00|1463.6|1463.2|1458.8|1458.2|1463.8|1463.4|1457.8|1457.6|97434
1591191000000|2020-06-03 13:30:00|1459|1458.4|1469.8|1469.2|1473|1472.6|1459|1458.2|155151
1591191300000|2020-06-03 13:35:00|1470|1469.6|1460|1459.6|1472.8|1471.8|1456.4|1455|131961
1591191600000|2020-06-03 13:40:00|1460.6|1459.4|1463.4|1462.6|1465.4|1464.6|1460.4|1459.2|96231
1591191900000|2020-06-03 13:45:00|1463.6|1462.8|1457|1456.4|1464.4|1463.8|1456.2|1455.4|76400
1591192200000|2020-06-03 13:50:00|1457.6|1456.6|1461.2|1460.4|1465.4|1464.8|1457.6|1456.4|118370
1591192500000|2020-06-03 13:55:00|1461|1460.6|1462.8|1462|1467.8|1467.4|1459.2|1458.6|108124
1591192800000|2020-06-03 14:00:00|1462.4|1461.6|1467|1466.4|1469.6|1469|1461.8|1461|139878
1591193100000|2020-06-03 14:05:00|1467.2|1466.6|1461.4|1461.2|1467.4|1467|1461.2|1461|161831
1591193400000|2020-06-03 14:10:00|1461.8|1461.4|1466.8|1466.4|1467|1466.6|1459.4|1458.6|127586
1591193700000|2020-06-03 14:15:00|1466.6|1466.2|1468.8|1468.2|1469.4|1468.8|1462.4|1462|164711
1591194000000|2020-06-03 14:20:00|1469|1468.4|1472.4|1471.8|1476|1475.4|1468.4|1468.2|211996
1591194300000|2020-06-03 14:25:00|1472.6|1472|1473.8|1473.2|1474.8|1474.6|1470.4|1470|176379
1591194600000|2020-06-03 14:30:00|1474|1473.4|1471.2|1471|1475|1474.6|1469.4|1469|125996
1591194900000|2020-06-03 14:35:00|1471.4|1471.2|1482.4|1481.2|1482.6|1482.2|1470.8|1470.6|478265
1591195200000|2020-06-03 14:40:00|1481.8|1481|1479.8|1479.6|1483|1482.6|1474.4|1474|251390
1591195500000|2020-06-03 14:45:00|1479.6|1479.4|1480|1479.4|1482.6|1482.2|1475.8|1475|379898
1591195800000|2020-06-03 14:50:00|1480.2|1479.6|1481|1480.4|1481.4|1481|1478|1477.4|165943
1591196100000|2020-06-03 14:55:00|1480.8|1480.2|1475.8|1475|1482|1481.8|1475.2|1474.8|177881
1591196400000|2020-06-03 15:00:00|1475.6|1475.2|1481|1480.4|1483.8|1483.2|1475.6|1475.2|178201
1591196700000|2020-06-03 15:05:00|1481.4|1480.6|1482.2|1482|1485.4|1485.2|1479.8|1479.2|154217
1591197000000|2020-06-03 15:10:00|1482|1481.6|1476|1475.2|1482.8|1482.2|1475.6|1475|188843
1591197300000|2020-06-03 15:15:00|1476.2|1475.6|1476.2|1475.8|1480|1479.8|1474.8|1474.4|199055
1591197600000|2020-06-03 15:20:00|1476.4|1476|1480.4|1480.2|1481|1480.8|1475|1474.4|182615
1591197900000|2020-06-03 15:25:00|1480.6|1480.4|1483|1481.8|1483|1482.2|1477.4|1476.8|214743
1591167600000|2020-06-03 07:00:00|1469.6|1467.6|1472.8|1471|1481|1479.4|1469.6|1467.6|197715
1591167900000|2020-06-03 07:05:00|1472.4|1471.2|1472.2|1470.2|1478.6|1478|1460.4|1459.2|111125
1591168200000|2020-06-03 07:10:00|1472|1470|1474.4|1473.4|1476|1475|1458|1456.2|106164
1591168500000|2020-06-03 07:15:00|1473.4|1473|1472.4|1471.2|1475.2|1474.4|1468.6|1468|148293
1591168800000|2020-06-03 07:20:00|1472.8|1471.4|1473.2|1471.6|1478.6|1478|1471|1470.4|156208
1591169100000|2020-06-03 07:25:00|1472.8|1471.8|1471.4|1470.2|1478.2|1477.4|1470.6|1470.2|71533
1591169400000|2020-06-03 07:30:00|1470.8|1470|1474.4|1473.4|1476|1475.2|1468.4|1466.8|85189
1591169700000|2020-06-03 07:35:00|1474.6|1473.6|1479.4|1478.4|1481.4|1481|1473.2|1472.8|153957
1591170000000|2020-06-03 07:40:00|1479.6|1478.6|1474|1473|1481.2|1481|1472.8|1472|85676
1591170300000|2020-06-03 07:45:00|1474.2|1473.2|1474.8|1473.8|1476|1475.4|1471.4|1471|101680
1591170600000|2020-06-03 07:50:00|1474.6|1473.6|1475.8|1474.8|1482.4|1482|1473.4|1472.8|203447
1591170900000|2020-06-03 07:55:00|1475.6|1474.4|1475.2|1474|1476.4|1475.8|1471|1470.6|76367
1591171200000|2020-06-03 08:00:00|1475.4|1474.6|1479.4|1478.4|1479.6|1478.6|1472.2|1472|97348
1591171500000|2020-06-03 08:05:00|1479.2|1478.6|1479.4|1478.8|1482.4|1481.8|1477.2|1476.4|97850
1591171800000|2020-06-03 08:10:00|1479.6|1478.6|1475|1474.2|1481.6|1480.8|1474|1473.4|73057
1591172100000|2020-06-03 08:15:00|1474.6|1474|1477.8|1477|1478|1477.4|1473.6|1473|93249
1591172400000|2020-06-03 08:20:00|1478|1477.2|1479.4|1478.6|1480|1479.4|1475.6|1475|99928
1591172700000|2020-06-03 08:25:00|1479|1478.2|1470.8|1470.2|1479|1478.2|1470.6|1470|54543
1591173000000|2020-06-03 08:30:00|1470.6|1470.4|1481.2|1480.6|1481.8|1481.4|1470.2|1470|115085
1591173300000|2020-06-03 08:35:00|1481.4|1480.4|1480|1479.6|1482.4|1481.8|1478.4|1478|104644
1591173600000|2020-06-03 08:40:00|1480.2|1479.8|1484.6|1484|1484.6|1484.4|1479.2|1478.8|107511
1591173900000|2020-06-03 08:45:00|1484.8|1483.8|1484.8|1484.4|1487.6|1487.2|1480.8|1480|194663
1591174200000|2020-06-03 08:50:00|1485|1484.6|1483.4|1483|1487|1486.8|1481.6|1481|81566
1591174500000|2020-06-03 08:55:00|1483.6|1483.2|1483.4|1482.8|1486|1485.4|1480.6|1480|162367
1591174800000|2020-06-03 09:00:00|1483.6|1483|1482.6|1481.8|1485.8|1485|1481.2|1480.6|58304
1591175100000|2020-06-03 09:05:00|1482.2|1482|1481.4|1481|1483|1482.4|1478.4|1478|90521
1591175400000|2020-06-03 09:10:00|1481.2|1480.4|1483.4|1483.2|1483.6|1483.2|1479|1478.2|88427
1591175700000|2020-06-03 09:15:00|1483.8|1483.6|1487.2|1486.4|1487.8|1487.4|1483|1482.8|182713
1591176000000|2020-06-03 09:20:00|1486.6|1486.6|1492|1491.2|1492.6|1491.8|1484.6|1484.4|295675
1591176300000|2020-06-03 09:25:00|1491.8|1491|1490.2|1489.6|1493.6|1493.2|1485|1483.4|195190
1591176600000|2020-06-03 09:30:00|1490|1489.8|1496.4|1496|1496.4|1496.2|1490|1489.6|120203
1591176900000|2020-06-03 09:35:00|1496.2|1495.8|1493.4|1493|1496.8|1496.4|1491.6|1491.4|103683
1591177200000|2020-06-03 09:40:00|1493.6|1493.2|1485|1484.4|1493.8|1493.2|1483.2|1482.4|71108
1591177500000|2020-06-03 09:45:00|1485.4|1484.2|1486.8|1485.8|1488.6|1488.2|1484.8|1483.4|50957
1591177800000|2020-06-03 09:50:00|1487|1486|1484.4|1484|1487.2|1486.6|1482.4|1482|48864
1591178100000|2020-06-03 09:55:00|1484.2|1483.6|1482.8|1482.2|1485|1484.6|1481.8|1481.4|177799
1591178400000|2020-06-03 10:00:00|1483.2|1482.4|1465.2|1464.4|1483.4|1482.8|1463.2|1462|184340
1591178700000|2020-06-03 10:05:00|1465.4|1464.8|1478.6|1478|1478.6|1478|1463.6|1462.6|106379
1591179000000|2020-06-03 10:10:00|1478.8|1478.2|1481.8|1480.8|1487.2|1486.6|1478.8|1478|180507
1591179300000|2020-06-03 10:15:00|1481.6|1480.6|1476.6|1475.8|1482.2|1481.4|1475.8|1475|53741
1591179600000|2020-06-03 10:20:00|1476.8|1476|1482.4|1481.6|1482.4|1482.2|1476.8|1476|45490
1591179900000|2020-06-03 10:25:00|1482.2|1481.8|1482.8|1482|1484.8|1484|1480.2|1479.8|34120
1591180200000|2020-06-03 10:30:00|1483|1481.8|1478.2|1477.4|1484.8|1484.4|1478.2|1477.4|94480
1591180500000|2020-06-03 10:35:00|1478.4|1477.6|1483.6|1483|1486.8|1486.4|1478.2|1477.4|101068
1591180800000|2020-06-03 10:40:00|1483.4|1482.8|1483.2|1482.2|1487|1486.6|1482.8|1482|49569
1591181100000|2020-06-03 10:45:00|1483|1482.6|1473.8|1473.2|1483.6|1482.8|1472.2|1472|54100
1591181400000|2020-06-03 10:50:00|1473.6|1473|1468.2|1467.2|1476.2|1475.6|1466.4|1465.2|66492
1591181700000|2020-06-03 10:55:00|1468.4|1467.6|1467.4|1466.8|1471.6|1470.8|1466.2|1465.2|129574
1591182000000|2020-06-03 11:00:00|1467.2|1466.4|1466.4|1466|1469.6|1468.6|1465.2|1464.8|77162
1591182300000|2020-06-03 11:05:00|1466.6|1465.8|1472.6|1471.6|1473.8|1473|1466.4|1465.6|51503
1591182600000|2020-06-03 11:10:00|1473|1471.8|1466.4|1465.6|1474.2|1473.6|1466|1465.2|54976
1591182900000|2020-06-03 11:15:00|1466.8|1466|1467.2|1466.2|1468.8|1468.4|1465.4|1465|124584
1591183200000|2020-06-03 11:20:00|1467.4|1466.4|1462.4|1462|1468.6|1468.2|1462.4|1462|66278
1591183500000|2020-06-03 11:25:00|1463|1462.2|1459.4|1459|1464.8|1464|1458.2|1457.6|134655
1591183800000|2020-06-03 11:30:00|1459.2|1458.8|1449|1448.2|1459.4|1458.8|1446.6|1446.4|129374
1591184100000|2020-06-03 11:35:00|1449.2|1448.6|1448.8|1448|1452.2|1451.8|1446.6|1445.8|93055
1591184400000|2020-06-03 11:40:00|1449.2|1448.4|1451.8|1451.2|1454.8|1454|1448.8|1448.4|100829
1591184700000|2020-06-03 11:45:00|1452|1451.4|1456.6|1455.8|1456.8|1455.8|1449.6|1448.8|85989
1591185000000|2020-06-03 11:50:00|1456.4|1455.6|1462.4|1461.8|1465|1464.2|1455.2|1454.4|81035
1591185300000|2020-06-03 11:55:00|1462.2|1462|1454.4|1453.6|1462.2|1462|1453.6|1453|54191
1591185600000|2020-06-03 12:00:00|1454.6|1453.8|1452|1451.6|1456.2|1455.2|1450.2|1450|57682
1591185900000|2020-06-03 12:05:00|1452.2|1451.8|1451.8|1451|1455.2|1454.2|1449.2|1448.6|165042
1591186200000|2020-06-03 12:10:00|1452|1451.2|1456.2|1455.4|1457.4|1456.8|1450.2|1449.8|39906
1591186500000|2020-06-03 12:15:00|1455.8|1455.2|1457.2|1456.8|1459.4|1459|1454.6|1453.8|38580
1591186800000|2020-06-03 12:20:00|1457.6|1457|1460.4|1459.8|1461.2|1460.8|1457.6|1457|56457
1591187100000|2020-06-03 12:25:00|1460.6|1459.6|1456.4|1455.6|1461.4|1460.6|1455.8|1455.2|24271
1591187400000|2020-06-03 12:30:00|1456.2|1455.8|1460|1459.4|1460.6|1459.8|1456.2|1455.4|36049
1591187700000|2020-06-03 12:35:00|1459.8|1459.2|1459|1458.2|1460.8|1460.2|1457.6|1457|36441
1591188000000|2020-06-03 12:40:00|1459.2|1458.4|1461.6|1461.2|1462.8|1462.4|1458.6|1458|51018
1591188300000|2020-06-03 12:45:00|1461.8|1461.4|1460.6|1460.2|1462.8|1462.4|1458.8|1458|52480
1591188600000|2020-06-03 12:50:00|1460.4|1460|1462.8|1462.2|1464.8|1464.2|1458.2|1457.8|70020
1591188900000|2020-06-03 12:55:00|1462.6|1462.4|1456|1455.6|1465|1464.8|1456|1455.2|63024
1591189200000|2020-06-03 13:00:00|1455.8|1455.2|1456.2|1455.6|1459.2|1458.4|1452.6|1451.6|65901
1591189500000|2020-06-03 13:05:00|1456.6|1455.8|1456.4|1455.8|1458.2|1457.6|1455.8|1454.8|40138
1591189800000|2020-06-03 13:10:00|1456.6|1456|1455.2|1454.6|1458|1457.6|1452.4|1452|63586
1591190100000|2020-06-03 13:15:00|1455|1454.4|1457.8|1457.2|1460.8|1460.4|1454.6|1454|87509
1591190400000|2020-06-03 13:20:00|1457.6|1457|1463.4|1463|1465.4|1465|1457.6|1457|82650
1591190700000|2020-06-03 13:25:00|1463.6|1463.2|1458.8|1458.2|1463.8|1463.4|1457.8|1457.6|97434
1591191000000|2020-06-03 13:30:00|1459|1458.4|1469.8|1469.2|1473|1472.6|1459|1458.2|155151
1591191300000|2020-06-03 13:35:00|1470|1469.6|1460|1459.6|1472.8|1471.8|1456.4|1455|131961
1591191600000|2020-06-03 13:40:00|1460.6|1459.4|1463.4|1462.6|1465.4|1464.6|1460.4|1459.2|96231
1591191900000|2020-06-03 13:45:00|1463.6|1462.8|1457|1456.4|1464.4|1463.8|1456.2|1455.4|76400
1591192200000|2020-06-03 13:50:00|1457.6|1456.6|1461.2|1460.4|1465.4|1464.8|1457.6|1456.4|118370
1591192500000|2020-06-03 13:55:00|1461|1460.6|1462.8|1462|1467.8|1467.4|1459.2|1458.6|108124
1591192800000|2020-06-03 14:00:00|1462.4|1461.6|1467|1466.4|1469.6|1469|1461.8|1461|139878
1591193100000|2020-06-03 14:05:00|1467.2|1466.6|1461.4|1461.2|1467.4|1467|1461.2|1461|161831
1591193400000|2020-06-03 14:10:00|1461.8|1461.4|1466.8|1466.4|1467|1466.6|1459.4|1458.6|127586
1591193700000|2020-06-03 14:15:00|1466.6|1466.2|1468.8|1468.2|1469.4|1468.8|1462.4|1462|164711
1591194000000|2020-06-03 14:20:00|1469|1468.4|1472.4|1471.8|1476|1475.4|1468.4|1468.2|211996
1591194300000|2020-06-03 14:25:00|1472.6|1472|1473.8|1473.2|1474.8|1474.6|1470.4|1470|176379
1591194600000|2020-06-03 14:30:00|1474|1473.4|1471.2|1471|1475|1474.6|1469.4|1469|125996
1591194900000|2020-06-03 14:35:00|1471.4|1471.2|1482.4|1481.2|1482.6|1482.2|1470.8|1470.6|478265
1591195200000|2020-06-03 14:40:00|1481.8|1481|1479.8|1479.6|1483|1482.6|1474.4|1474|251390
1591195500000|2020-06-03 14:45:00|1479.6|1479.4|1480|1479.4|1482.6|1482.2|1475.8|1475|379898
1591195800000|2020-06-03 14:50:00|1480.2|1479.6|1481|1480.4|1481.4|1481|1478|1477.4|165943
1591196100000|2020-06-03 14:55:00|1480.8|1480.2|1475.8|1475|1482|1481.8|1475.2|1474.8|177881
1591196400000|2020-06-03 15:00:00|1475.6|1475.2|1481|1480.4|1483.8|1483.2|1475.6|1475.2|178201
1591196700000|2020-06-03 15:05:00|1481.4|1480.6|1482.2|1482|1485.4|1485.2|1479.8|1479.2|154217
1591197000000|2020-06-03 15:10:00|1482|1481.6|1476|1475.2|1482.8|1482.2|1475.6|1475|188843
1591197300000|2020-06-03 15:15:00|1476.2|1475.6|1476.2|1475.8|1480|1479.8|1474.8|1474.4|199055
1591197600000|2020-06-03 15:20:00|1476.4|1476|1480.4|1480.2|1481|1480.8|1475|1474.4|182615
1591197900000|2020-06-03 15:25:00|1480.6|1480.4|1483|1481.8|1483|1482.2|1477.4|1476.8|214743
1591254000000|2020-06-04 07:00:00|1467.6|1464.2|1454.8|1452.4|1471.2|1467.6|1449.6|1447.2|101979
1591254300000|2020-06-04 07:05:00|1453.6|1452|1439.2|1437|1459|1454.6|1436|1435|181228
1591254600000|2020-06-04 07:10:00|1439|1436.8|1451|1448.6|1455|1452|1434.8|1432.8|145906
1591254900000|2020-06-04 07:15:00|1450|1448.8|1449.2|1446|1455|1454|1441.4|1440|151939
1591255200000|2020-06-04 07:20:00|1447.6|1445.8|1435.8|1434.2|1452.4|1451|1434|1433|154794
1591255500000|2020-06-04 07:25:00|1435.2|1434.6|1432.4|1431.2|1439|1437.8|1427.8|1427|182810
1591255800000|2020-06-04 07:30:00|1432.2|1432|1434|1432.6|1438|1436.2|1428.6|1428|111496
1591256100000|2020-06-04 07:35:00|1433.4|1432.4|1443|1441.4|1446.6|1445|1431.4|1430.4|75688
1591256400000|2020-06-04 07:40:00|1442.8|1441|1444|1442|1448|1446.4|1441.4|1440|57286
1591256700000|2020-06-04 07:45:00|1444.2|1443|1444.2|1442.6|1449.2|1447.6|1442.6|1441.2|89643
1591257000000|2020-06-04 07:50:00|1444.6|1442.8|1455.8|1454.8|1456.8|1455.6|1443|1442|99366
1591257300000|2020-06-04 07:55:00|1455|1454.6|1458.8|1457.2|1459.6|1459.2|1453.6|1452.8|87306
1591257600000|2020-06-04 08:00:00|1458.6|1457|1459.6|1458.2|1459.6|1459.2|1454.2|1453|84444
1591257900000|2020-06-04 08:05:00|1459.8|1458.6|1473.8|1472.8|1476|1475.4|1459.4|1458.6|224402
1591258200000|2020-06-04 08:10:00|1474|1472.6|1472.4|1471.4|1479.2|1478.2|1470|1469.8|89479
1591258500000|2020-06-04 08:15:00|1472.2|1471.6|1472.2|1470.6|1472.8|1471.8|1460.4|1459.2|55929
1591258800000|2020-06-04 08:20:00|1471.6|1470.8|1474.4|1473.6|1476.6|1475.6|1469.8|1468.8|66357
1591259100000|2020-06-04 08:25:00|1474.6|1474|1478.6|1477.6|1482.8|1482.2|1474.4|1473.8|141685
1591259400000|2020-06-04 08:30:00|1478.4|1477.2|1478.8|1477.4|1482.2|1482|1474.6|1474|55742
1591259700000|2020-06-04 08:35:00|1479|1477.6|1470.6|1470.2|1482|1481.2|1470.6|1470.2|69707
1591260000000|2020-06-04 08:40:00|1470.8|1470|1473.6|1473|1477.6|1476.2|1470|1469.4|55236
1591260300000|2020-06-04 08:45:00|1473.2|1472.6|1479.8|1479|1481.2|1480.6|1472.6|1471.8|75562
1591260600000|2020-06-04 08:50:00|1479.6|1478.6|1482.4|1481.6|1483.6|1482.6|1476.6|1475.6|46177
1591260900000|2020-06-04 08:55:00|1482.2|1481.2|1478.4|1477.6|1482.2|1481.2|1477.6|1477.2|37124
1591261200000|2020-06-04 09:00:00|1478.8|1477.8|1475.2|1474.6|1479.2|1478.4|1471.2|1470.4|67093
1591261500000|2020-06-04 09:05:00|1475.4|1474.8|1479.8|1479|1480.4|1480|1473.6|1473.2|55713
1591261800000|2020-06-04 09:10:00|1479.6|1479.2|1478.4|1478|1482.6|1482.4|1477.6|1476.8|81915
1591262100000|2020-06-04 09:15:00|1478.6|1478.2|1473|1472|1479.2|1478.6|1471.6|1471|69767
1591262400000|2020-06-04 09:20:00|1473.2|1472.2|1465|1464|1475.4|1474.8|1464.6|1464|75033
1591262700000|2020-06-04 09:25:00|1464.8|1464.2|1465.2|1464.8|1466.4|1465.6|1462.6|1462|85337
1591263000000|2020-06-04 09:30:00|1465.4|1465|1464.8|1464|1468|1467.4|1463.8|1463.2|102758
1591263300000|2020-06-04 09:35:00|1464.6|1464.2|1464|1463.4|1469.8|1469|1462.2|1461.8|103321
1591263600000|2020-06-04 09:40:00|1464.2|1463.2|1461|1460.4|1466.6|1466|1460.4|1460|69663
1591263900000|2020-06-04 09:45:00|1461.2|1460.6|1458.8|1458|1461.4|1461|1455.6|1455|56790
1591264200000|2020-06-04 09:50:00|1458.6|1458.2|1460.4|1460|1462.6|1462|1457.4|1456.8|39715
1591264500000|2020-06-04 09:55:00|1460.6|1460.2|1455.6|1455.2|1462.4|1461.8|1455.4|1455|38897
1591264800000|2020-06-04 10:00:00|1455.8|1455.4|1460.4|1460|1461|1460.4|1454.6|1454|47002
1591265100000|2020-06-04 10:05:00|1460.2|1459.8|1458.4|1458.2|1460.4|1460|1457.4|1456.8|34306
1591265400000|2020-06-04 10:10:00|1458.2|1458|1457.2|1456.2|1461.8|1461.2|1456.4|1455.8|74810
1591265700000|2020-06-04 10:15:00|1457.4|1456.4|1462|1461.2|1462.8|1461.8|1457.4|1456.4|49638
1591266000000|2020-06-04 10:20:00|1461.8|1461.4|1466|1465.4|1466.6|1465.8|1460.4|1459.8|21698
1591266300000|2020-06-04 10:25:00|1466.2|1465.6|1467|1466.2|1468.4|1467.8|1464.2|1463.8|33656
1591266600000|2020-06-04 10:30:00|1467.4|1466.4|1466|1465.4|1471.4|1470.8|1465.4|1464.8|51789
1591266900000|2020-06-04 10:35:00|1465.8|1465|1467.2|1466.8|1467.4|1466.8|1463.8|1463.6|29841
1591267200000|2020-06-04 10:40:00|1467.4|1467|1466.4|1466|1469.2|1468.4|1465.6|1465.2|49824
1591267500000|2020-06-04 10:45:00|1466.6|1465.8|1465.8|1465|1467.6|1467|1464|1463.6|31291
1591267800000|2020-06-04 10:50:00|1465.6|1464.8|1467.8|1467.2|1469.8|1469.4|1463.2|1463|42162
1591268100000|2020-06-04 10:55:00|1468|1467.4|1470.8|1470.4|1471.2|1470.6|1467.6|1467.4|31635
1591268400000|2020-06-04 11:00:00|1471|1470.6|1473.2|1472.6|1473.6|1473|1471|1470|32440
1591268700000|2020-06-04 11:05:00|1473|1472.8|1474.8|1474.2|1475|1474.6|1471.6|1470.8|46181
1591269000000|2020-06-04 11:10:00|1475|1474.4|1478.2|1477.8|1478.8|1478.2|1473.2|1472.8|54455
1591269300000|2020-06-04 11:15:00|1478|1477.6|1479.8|1479.2|1481.2|1480.4|1477.4|1476.8|75307
1591269600000|2020-06-04 11:20:00|1479.6|1479.4|1479.8|1479.4|1480.2|1479.6|1474.8|1474|39355
1591269900000|2020-06-04 11:25:00|1480|1479.6|1475|1474.2|1481.2|1480.4|1473.2|1472.4|69110
1591270200000|2020-06-04 11:30:00|1474.8|1474|1473.2|1472.8|1476.2|1475.4|1473.2|1472.8|23892
1591270500000|2020-06-04 11:35:00|1473|1473|1476.8|1476.4|1478|1477.4|1472.2|1471.8|53692
1591270800000|2020-06-04 11:40:00|1477|1476.6|1467.6|1466.4|1477|1476.6|1466.8|1465.8|79492
1591271100000|2020-06-04 11:45:00|1467|1465.6|1499.4|1497.8|1505|1503.4|1466.4|1465|601463
1591271400000|2020-06-04 11:50:00|1499.2|1497.6|1537.4|1535.8|1539|1538.2|1496.8|1496.2|621022
1591271700000|2020-06-04 11:55:00|1537.6|1537|1524.6|1521.8|1546|1545.4|1521.8|1520|346194
1591272000000|2020-06-04 12:00:00|1524.8|1522|1526|1525.4|1530|1528.8|1522.6|1521|200154
1591272300000|2020-06-04 12:05:00|1526.4|1525.8|1509|1507|1528.8|1527.8|1509|1506.6|133723
1591272600000|2020-06-04 12:10:00|1508|1506.8|1505.4|1503.8|1509.2|1507.2|1490|1487.6|171720
1591272900000|2020-06-04 12:15:00|1505.6|1504.4|1522.8|1520.6|1523|1521.8|1504.6|1502.2|98604
1591273200000|2020-06-04 12:20:00|1523|1521|1532|1531.4|1535.2|1534.2|1519|1518.2|183478
1591273500000|2020-06-04 12:25:00|1531.8|1531|1519.2|1517.4|1532|1531|1516.8|1514.4|90501
1591273800000|2020-06-04 12:30:00|1519|1517.2|1502.6|1501.6|1520.4|1520|1500.4|1500|121149
1591274100000|2020-06-04 12:35:00|1502.8|1501.8|1507.4|1506.4|1509.6|1508.2|1500.6|1500|127890
1591274400000|2020-06-04 12:40:00|1507.8|1506.6|1500|1497.6|1525|1524.6|1487.2|1486|506593
1591274700000|2020-06-04 12:45:00|1498.8|1497.4|1489.6|1488.2|1501.4|1499.2|1487.8|1486.6|102857
1591275000000|2020-06-04 12:50:00|1490|1488.4|1487.6|1486.4|1492.6|1491|1484.8|1483.6|128473
1591275300000|2020-06-04 12:55:00|1487.4|1486.2|1499.8|1498.2|1502|1500.2|1484.4|1483.2|227704
1591275600000|2020-06-04 13:00:00|1500|1498|1511|1510.4|1511|1510.4|1498.6|1497|78885
1591275900000|2020-06-04 13:05:00|1511.2|1511|1520.2|1519.6|1522|1521|1510.8|1510|132187
1591276200000|2020-06-04 13:10:00|1520|1520|1522.8|1521.2|1524.6|1523.2|1515.2|1514.6|141788
1591276500000|2020-06-04 13:15:00|1523|1522|1526|1524.6|1529|1528.8|1523|1522|127722
1591276800000|2020-06-04 13:20:00|1526.4|1525.2|1533|1532.8|1534|1533.6|1525.2|1524.6|136515
1591277100000|2020-06-04 13:25:00|1533.2|1533|1519.8|1518.4|1533.8|1533.2|1519.6|1517.6|81837
1591277400000|2020-06-04 13:30:00|1519.2|1518.2|1511|1510|1525.2|1524.8|1511|1510|107936
1591277700000|2020-06-04 13:35:00|1510.6|1509.6|1497.6|1496.8|1510.6|1510|1494.6|1494|118192
1591278000000|2020-06-04 13:40:00|1498|1496.6|1500.4|1498.6|1504.2|1502.4|1495|1494.4|69472
1591278300000|2020-06-04 13:45:00|1500.2|1499.4|1509.8|1508.4|1513|1511.2|1499.4|1498|83922
1591278600000|2020-06-04 13:50:00|1509.2|1508|1517.2|1516|1518|1517.2|1507.6|1506.8|87661
1591278900000|2020-06-04 13:55:00|1516.6|1515.8|1521|1520|1522.8|1521.8|1512.6|1511.2|179959
1591279200000|2020-06-04 14:00:00|1521.4|1520.2|1524.4|1523.4|1529.6|1528.8|1519.8|1519.6|124778
1591279500000|2020-06-04 14:05:00|1524.2|1523.6|1525.6|1524.6|1527.2|1526.6|1520.2|1519.4|103174
1591279800000|2020-06-04 14:10:00|1525.4|1524.4|1523|1522.6|1525.4|1524.4|1518.4|1517.4|98531
1591280100000|2020-06-04 14:15:00|1523.2|1522.8|1534.4|1533.6|1534.6|1534.2|1523.2|1522.6|197905
1591280400000|2020-06-04 14:20:00|1534.6|1533.8|1525.4|1524.4|1536|1535.8|1524.2|1523|162651
1591280700000|2020-06-04 14:25:00|1525|1524.2|1537.8|1537.4|1539.2|1538.8|1523|1522.8|270521
1591281000000|2020-06-04 14:30:00|1538|1537.6|1537|1536.6|1542|1541.8|1533.4|1532.6|212009
1591281300000|2020-06-04 14:35:00|1537.2|1536.8|1541.6|1540.6|1546.6|1546.2|1537.2|1536.6|247313
1591281600000|2020-06-04 14:40:00|1542|1540.8|1536|1535.4|1543.2|1542.4|1534.8|1534|88649
1591281900000|2020-06-04 14:45:00|1535.8|1535.2|1543.8|1542.6|1544.8|1544.4|1531.4|1531|146453
1591282200000|2020-06-04 14:50:00|1543.6|1542.4|1546.4|1545.4|1547|1546.6|1541.2|1541|132636
1591282500000|2020-06-04 14:55:00|1546.6|1545.8|1545|1544.4|1547.8|1547.2|1542.6|1541.8|198559
1591282800000|2020-06-04 15:00:00|1544.8|1544.2|1554.6|1554|1557|1556.8|1540.8|1540.6|489893
1591283100000|2020-06-04 15:05:00|1554.4|1553.8|1544.6|1543.8|1555|1554.4|1541.8|1541.2|187818
1591283400000|2020-06-04 15:10:00|1544.8|1544|1533|1532.4|1545.6|1545.2|1529.2|1528.4|186438
1591283700000|2020-06-04 15:15:00|1533.2|1532.6|1532|1531.6|1536|1535.2|1530.6|1530|270129
1591284000000|2020-06-04 15:20:00|1531.8|1531.4|1531|1530.2|1536.6|1535.8|1530.2|1530|170702
1591284300000|2020-06-04 15:25:00|1530.8|1530.4|1532|1530.4|1535|1534.8|1528.6|1528.4|198633
1591340400000|2020-06-05 07:00:00|1586|1583.6|1613.8|1610.2|1614|1610.2|1585|1582.6|417595
1591340700000|2020-06-05 07:05:00|1612|1610|1608.6|1606|1622.6|1619.8|1600.8|1599.2|291137
1591341000000|2020-06-05 07:10:00|1609|1606.2|1615.6|1614.2|1618.8|1617.6|1607.4|1606|206303
1591341300000|2020-06-05 07:15:00|1615.8|1614.4|1619|1617.4|1620|1618.6|1613|1612.2|227298
1591341600000|2020-06-05 07:20:00|1619.6|1618.2|1627.4|1626|1632.8|1631.2|1618.8|1618.2|310879
1591341900000|2020-06-05 07:25:00|1627.8|1626.6|1620.2|1619.2|1629|1628.2|1617.4|1616.4|288475
1591342200000|2020-06-05 07:30:00|1620.4|1619.4|1616.6|1615.2|1626.6|1626|1616|1615.2|219039
1591342500000|2020-06-05 07:35:00|1616|1614.6|1624.2|1623.2|1626.6|1626.2|1612.6|1612|255740
1591342800000|2020-06-05 07:40:00|1624|1623|1623.4|1622.4|1627.8|1627|1621.4|1620.4|131813
1591343100000|2020-06-05 07:45:00|1623|1622.2|1613.4|1612.4|1623.6|1622.8|1611|1610.6|209398
1591343400000|2020-06-05 07:50:00|1613.8|1612.6|1620.6|1619.6|1622|1621.6|1612.4|1611.8|170498
1591343700000|2020-06-05 07:55:00|1620.4|1620|1627.4|1626.2|1631|1630.8|1620|1619.6|251933
1591344000000|2020-06-05 08:00:00|1627.2|1626|1629.8|1629.2|1632|1631.6|1624.6|1624.2|182867
1591344300000|2020-06-05 08:05:00|1629.4|1629|1627.2|1626.6|1631.6|1631.2|1626.4|1625.6|172956
1591344600000|2020-06-05 08:10:00|1627.4|1626.8|1630|1629.8|1630.8|1630.4|1625|1624.8|130244
1591344900000|2020-06-05 08:15:00|1630.2|1630|1638.4|1637.6|1641.6|1641.4|1629.4|1629.2|244852
1591345200000|2020-06-05 08:20:00|1638.2|1637.4|1636|1635.2|1642|1641.8|1634|1633.2|156085
1591345500000|2020-06-05 08:25:00|1636.2|1635|1643.6|1642.6|1648|1647.8|1636|1635|291656
1591345800000|2020-06-05 08:30:00|1643|1642.2|1646.4|1645.8|1649.4|1649|1642.6|1642.2|174890
1591346100000|2020-06-05 08:35:00|1646.2|1645.4|1631.2|1630.2|1646.6|1645.8|1629.8|1629.2|175522
1591346400000|2020-06-05 08:40:00|1631|1630|1635.8|1634.8|1641.8|1641.2|1629|1628.4|172454
1591346700000|2020-06-05 08:45:00|1635.6|1635.2|1638.8|1637.2|1640|1639.4|1632.2|1631.6|131423
1591347000000|2020-06-05 08:50:00|1638.6|1637.6|1640.2|1638.8|1642.8|1642|1635|1634.8|191261
1591347300000|2020-06-05 08:55:00|1640|1639.4|1646.8|1645.8|1647.8|1647|1639|1638|162772
1591347600000|2020-06-05 09:00:00|1647|1646.2|1651|1650.6|1651.8|1651.2|1646|1645.4|205337
1591347900000|2020-06-05 09:05:00|1651.6|1650.8|1651.2|1650.6|1655|1654.2|1649.2|1648.8|189860
1591348200000|2020-06-05 09:10:00|1651|1650.8|1649.6|1649.2|1654|1653.6|1648.4|1648.2|129228
1591348500000|2020-06-05 09:15:00|1650|1649.4|1646.6|1646|1654.6|1654.2|1646.4|1646|93748
1591348800000|2020-06-05 09:20:00|1646.2|1645.8|1648.4|1648|1650.6|1650.2|1640.6|1640|180051
1591349100000|2020-06-05 09:25:00|1648.2|1647.6|1640.2|1639.8|1650|1649.8|1638.8|1637.6|100162
1591349400000|2020-06-05 09:30:00|1640.4|1640|1637.4|1636.2|1643|1642.8|1632.8|1632.4|155971
1591349700000|2020-06-05 09:35:00|1637.6|1636.8|1647.6|1647.2|1647.8|1647.4|1637.6|1636.4|92821
1591350000000|2020-06-05 09:40:00|1647.4|1646.8|1647.2|1646.6|1649.6|1649.2|1646.2|1646|72131
1591350300000|2020-06-05 09:45:00|1647|1646.2|1653.6|1653.4|1656|1655.6|1645.4|1645|125378
1591350600000|2020-06-05 09:50:00|1653.4|1653|1646.8|1645.6|1653.4|1653|1644.4|1644.2|187285
1591350900000|2020-06-05 09:55:00|1646.6|1646|1655|1654.2|1655|1654.6|1645.8|1645.2|164807
1591351200000|2020-06-05 10:00:00|1654.8|1654.4|1644.6|1644|1655|1654.4|1644.4|1643.8|74372
1591351500000|2020-06-05 10:05:00|1644.4|1643.8|1640|1639.4|1647.4|1646.8|1639.4|1639|112255
1591351800000|2020-06-05 10:10:00|1640.8|1639.6|1648.4|1647.8|1650|1649.8|1640.8|1639.4|101878
1591352100000|2020-06-05 10:15:00|1648.6|1648|1641|1640.6|1648.6|1648|1641|1640.6|38082
1591352400000|2020-06-05 10:20:00|1640.8|1640.4|1640.4|1639.6|1644.4|1643.8|1638.6|1638|98757
1591352700000|2020-06-05 10:25:00|1640|1639.4|1648|1647.4|1648.6|1648|1639.8|1639|130477
1591353000000|2020-06-05 10:30:00|1647.8|1647.2|1644.4|1643.4|1648.8|1648.4|1643.2|1642|42157
1591353300000|2020-06-05 10:35:00|1644.2|1643.8|1635.2|1634.2|1644.2|1643.8|1629.6|1629|118022
1591353600000|2020-06-05 10:40:00|1635.4|1634.4|1629.2|1628.4|1636|1635|1628.4|1627.8|101394
1591353900000|2020-06-05 10:45:00|1629.4|1628.6|1630.2|1629|1634|1632.8|1625.4|1625|81236
1591354200000|2020-06-05 10:50:00|1630.4|1629.4|1624.2|1622.8|1633|1631.8|1621.2|1620.2|93733
1591354500000|2020-06-05 10:55:00|1624.6|1623.4|1624.4|1623.4|1627.2|1626.2|1620.8|1620.4|41688
1591354800000|2020-06-05 11:00:00|1624.2|1623.6|1628.6|1628.2|1628.6|1628.2|1621.8|1621.2|51586
1591355100000|2020-06-05 11:05:00|1628.4|1628|1628.8|1627.8|1629.8|1629.6|1626.2|1625.4|39675
1591355400000|2020-06-05 11:10:00|1628.6|1627.6|1631.2|1630.4|1631.8|1631.4|1625.8|1625|122971
1591355700000|2020-06-05 11:15:00|1631.6|1630.8|1633|1632|1635.4|1635.2|1630.6|1630.2|53896
1591356000000|2020-06-05 11:20:00|1633.2|1632.2|1640|1639.4|1641|1640.4|1632.2|1631.6|86223
1591356300000|2020-06-05 11:25:00|1639.8|1639.2|1643.2|1642.6|1644.2|1643.8|1639.2|1638.6|57264
1591356600000|2020-06-05 11:30:00|1643|1642.2|1644|1643.4|1645.8|1645|1638.8|1638|58691
1591356900000|2020-06-05 11:35:00|1643.8|1643.2|1642.4|1641.8|1644.6|1644.4|1639.4|1638.8|82317
1591357200000|2020-06-05 11:40:00|1642.2|1642|1637.8|1637|1642.8|1642.2|1637.4|1636.8|44047
1591357500000|2020-06-05 11:45:00|1638|1637.2|1642.2|1641.6|1642.8|1642.4|1637.2|1636.6|77574
1591357800000|2020-06-05 11:50:00|1642.4|1641.4|1645.2|1644.6|1646.6|1646|1642|1641.4|92386
1591358100000|2020-06-05 11:55:00|1645.4|1644.8|1642.2|1641.6|1646.6|1646.4|1641.4|1641|72504
1591358400000|2020-06-05 12:00:00|1642.4|1641.8|1647|1646.4|1648.8|1648.4|1641.6|1641.4|125737
1591358700000|2020-06-05 12:05:00|1647.2|1646.6|1635.8|1635.4|1647.8|1647.2|1634.8|1634.4|110562
1591359000000|2020-06-05 12:10:00|1636|1635.6|1635.4|1634.6|1637|1636.2|1633.8|1633.6|43631
1591359300000|2020-06-05 12:15:00|1635.6|1634.8|1637|1636.6|1637.4|1637.2|1633.8|1633.2|49817
1591359600000|2020-06-05 12:20:00|1636.8|1636.2|1638.8|1638.2|1639.2|1638.6|1633.2|1632.6|70332
1591359900000|2020-06-05 12:25:00|1639.2|1638.4|1640.6|1639.8|1642.2|1642|1638.4|1638|63046
1591360200000|2020-06-05 12:30:00|1640.8|1640|1662|1661|1662|1661.8|1640.4|1639.8|407683
1591360500000|2020-06-05 12:35:00|1661.8|1660.6|1667.2|1666.4|1668|1667.4|1660.2|1659.4|193766
1591360800000|2020-06-05 12:40:00|1667.4|1666.8|1671.8|1670.8|1676.8|1676|1667.4|1666.4|300216
1591361100000|2020-06-05 12:45:00|1672.2|1671.2|1664.8|1664.4|1674.2|1673.2|1662.4|1662|188193
1591361400000|2020-06-05 12:50:00|1664.6|1664.2|1665.8|1665|1668.8|1667.8|1662.6|1662|145839
1591361700000|2020-06-05 12:55:00|1666|1665.2|1671.2|1670.4|1671.2|1670.8|1663.8|1663|247373
1591362000000|2020-06-05 13:00:00|1671|1670.2|1678.4|1677.6|1678.4|1678|1667.2|1667|185725
1591362300000|2020-06-05 13:05:00|1678.2|1677.8|1676.6|1676|1680.8|1680.2|1676.2|1675.4|184899
1591362600000|2020-06-05 13:10:00|1676.4|1675.8|1679.6|1678.8|1679.8|1679.2|1669.6|1669.2|165046
1591362900000|2020-06-05 13:15:00|1679.2|1678.6|1688.8|1688|1690|1689.2|1677.8|1677|285327
1591363200000|2020-06-05 13:20:00|1688.6|1687.8|1686.8|1685.8|1693.2|1692.8|1685.4|1685|197192
1591363500000|2020-06-05 13:25:00|1686.6|1685.6|1688.8|1687.8|1690.6|1690.4|1683.6|1683|149563
1591363800000|2020-06-05 13:30:00|1689.2|1688|1694.6|1693.6|1696|1695.4|1688|1687|215345
1591364100000|2020-06-05 13:35:00|1694.8|1693.8|1694.8|1693.6|1697.2|1696.8|1689.4|1688.6|176464
1591364400000|2020-06-05 13:40:00|1694|1693.8|1693.6|1692.8|1699.2|1698.8|1692.2|1691|238268
1591364700000|2020-06-05 13:45:00|1693.8|1693.2|1675.6|1674.6|1694|1693.2|1675.2|1674.4|228232
1591365000000|2020-06-05 13:50:00|1675.8|1674.8|1677.6|1677.4|1678|1677.6|1666.8|1665.8|245471
1591365300000|2020-06-05 13:55:00|1677.8|1677.2|1668.2|1667|1678|1677.6|1662.2|1661.4|252543
1591365600000|2020-06-05 14:00:00|1668|1666.8|1681.4|1680.8|1685|1684.4|1666.8|1666.4|223472
1591365900000|2020-06-05 14:05:00|1681.2|1680.4|1679.8|1678.4|1684|1683.6|1677.2|1675.8|196481
1591366200000|2020-06-05 14:10:00|1680|1678.8|1680.6|1680|1683.6|1683.2|1676.8|1675.8|207790
1591366500000|2020-06-05 14:15:00|1680.8|1680.2|1672.2|1671.6|1681.6|1680.4|1671.6|1671|209713
1591366800000|2020-06-05 14:20:00|1672|1671.8|1665.2|1664.8|1672.6|1672.2|1663.2|1662.6|125535
1591367100000|2020-06-05 14:25:00|1665.4|1665|1666.8|1665.8|1669|1668|1663|1662.2|243017
1591367400000|2020-06-05 14:30:00|1666.6|1666|1651.4|1651|1667.8|1667.2|1651.4|1651|171947
1591367700000|2020-06-05 14:35:00|1651.2|1650.8|1655.2|1654.2|1658.6|1658.4|1644.2|1644|310132
1591368000000|2020-06-05 14:40:00|1654.8|1654|1659.6|1658.6|1659.8|1659.2|1651.4|1650.4|158438
1591368300000|2020-06-05 14:45:00|1659.8|1658.8|1666|1665.2|1667.4|1667|1658.6|1658.2|185421
1591368600000|2020-06-05 14:50:00|1666.2|1665.4|1676.8|1676.4|1678|1677|1664|1663.6|142777
1591368900000|2020-06-05 14:55:00|1676.6|1676.2|1674.6|1674|1679.8|1679|1672|1671.6|143463
1591369200000|2020-06-05 15:00:00|1674.4|1673.8|1675.2|1675|1682|1681.6|1672.8|1672.4|208311
1591369500000|2020-06-05 15:05:00|1675.4|1675.2|1677.4|1676.6|1681|1680.2|1674.6|1674.4|239801
1591369800000|2020-06-05 15:10:00|1677|1676.4|1678.2|1678|1679.6|1679.2|1675.4|1675|262602
1591370100000|2020-06-05 15:15:00|1678|1677.8|1680.8|1680.6|1681.6|1681.2|1675.2|1675|235733
1591370400000|2020-06-05 15:20:00|1681|1680.4|1682|1681.2|1684.6|1684|1678.2|1678|273756
1591370700000|2020-06-05 15:25:00|1682.2|1681.4|1682.4|1681.4|1684|1683.6|1678.4|1678|333179
1591599600000|2020-06-08 07:00:00|1687.6|1683.8|1701.8|1698.8|1710|1708|1678.8|1675.2|254192
1591599900000|2020-06-08 07:05:00|1698.8|1698.6|1729.6|1726.4|1730|1729.4|1696|1694.4|203544
1591600200000|2020-06-08 07:10:00|1729.8|1726.8|1745.2|1741.8|1757|1754.4|1728|1726.8|334214
1591600500000|2020-06-08 07:15:00|1745|1741.6|1746|1744|1752.8|1751.4|1735|1733.8|300780
1591600800000|2020-06-08 07:20:00|1745|1745|1740.6|1738.4|1749|1748|1735.2|1734.8|302329
1591601100000|2020-06-08 07:25:00|1740.4|1739.6|1736.4|1735.2|1744|1743.6|1731.2|1730|309666
1591601400000|2020-06-08 07:30:00|1736.8|1735.8|1749|1747.4|1752|1751.8|1736.8|1735.8|278739
1591601700000|2020-06-08 07:35:00|1748.2|1747.2|1761.6|1760.2|1763|1762.6|1745.2|1744.6|255282
1591602000000|2020-06-08 07:40:00|1761.8|1760.4|1766|1764.8|1782|1780.8|1761.8|1760.4|366645
1591602300000|2020-06-08 07:45:00|1766.6|1765|1754|1752.8|1770|1769|1754|1752.8|331128
1591602600000|2020-06-08 07:50:00|1753.8|1752.2|1756.6|1755.2|1765.4|1764|1750.8|1750|164106
1591602900000|2020-06-08 07:55:00|1757.4|1755.4|1763.2|1762|1768|1766.8|1757|1755.4|160232
1591603200000|2020-06-08 08:00:00|1763.4|1762.4|1774.6|1774|1775.4|1774.8|1763.4|1762.4|280163
1591603500000|2020-06-08 08:05:00|1774.4|1774.2|1778|1777.4|1778|1777.8|1769.8|1769.6|187377
1591603800000|2020-06-08 08:10:00|1778.4|1777.6|1769.6|1768.2|1781.6|1781.2|1762.4|1762|177845
1591604100000|2020-06-08 08:15:00|1769.4|1768.4|1779.2|1778.2|1779.6|1779|1768.8|1767.8|152540
1591604400000|2020-06-08 08:20:00|1779|1779|1776.2|1776|1779.4|1779|1774|1773.2|137628
1591604700000|2020-06-08 08:25:00|1776|1775.4|1785|1783.6|1785.6|1784.8|1774.2|1773.6|168938
1591605000000|2020-06-08 08:30:00|1784.8|1783.8|1785.2|1784.4|1787.6|1787|1781.2|1780.4|155209
1591605300000|2020-06-08 08:35:00|1785.4|1785|1779|1777.6|1791.4|1790.6|1778.8|1777.4|151064
1591605600000|2020-06-08 08:40:00|1778.6|1777.2|1775.6|1774.6|1783|1782.4|1769.8|1769.2|190638
1591605900000|2020-06-08 08:45:00|1776.2|1775|1787.2|1786.2|1788.2|1787.8|1772.6|1771.8|127073
1591606200000|2020-06-08 08:50:00|1787.4|1786.4|1796.4|1795.2|1798|1797.4|1785|1784.4|184464
1591606500000|2020-06-08 08:55:00|1796.2|1795|1799.4|1799|1800.4|1799.8|1791|1790|425482
1591606800000|2020-06-08 09:00:00|1799.8|1799.2|1799|1798.6|1801|1800.4|1797.8|1797.2|419609
1591607100000|2020-06-08 09:05:00|1799.2|1798.2|1799.8|1798.8|1800|1799.2|1794.6|1794|142866
1591607400000|2020-06-08 09:10:00|1799.6|1799|1798.8|1798.4|1800.8|1800|1798|1797.8|303475
1591607700000|2020-06-08 09:15:00|1798.6|1798.6|1797.6|1797.4|1800.2|1799.8|1796|1795.6|234346
1591608000000|2020-06-08 09:20:00|1797.8|1797.6|1796.4|1795.8|1799.8|1799.4|1790.6|1790.4|205450
1591608300000|2020-06-08 09:25:00|1797|1796|1797.4|1796.6|1800.2|1800|1794.8|1794.4|241441
1591608600000|2020-06-08 09:30:00|1797.8|1797|1800|1799.8|1800.4|1800.2|1794.6|1793.6|290013
1591608900000|2020-06-08 09:35:00|1800.2|1800|1793.2|1792.8|1800.4|1800.2|1793.2|1792.6|230919
1591609200000|2020-06-08 09:40:00|1793|1792.6|1799.4|1799|1800|1799.8|1792.4|1792|114217
1591609500000|2020-06-08 09:45:00|1799.2|1798.6|1799.8|1799.6|1800.8|1800.2|1798|1797.4|360427
1591609800000|2020-06-08 09:50:00|1800|1799.2|1795.6|1795.4|1800.8|1800.2|1795.6|1795|153152
1591610100000|2020-06-08 09:55:00|1795.8|1795.6|1794.6|1794.2|1797.4|1796.6|1791.8|1791.4|99095
1591610400000|2020-06-08 10:00:00|1794.4|1794|1786.4|1786|1796|1795.2|1786.4|1786|117946
1591610700000|2020-06-08 10:05:00|1786.2|1785.8|1782|1781.2|1786.2|1785.8|1781|1780.2|103049
1591611000000|2020-06-08 10:10:00|1782.2|1781.6|1780|1779|1784.6|1783.6|1778.2|1777.8|92787
1591611300000|2020-06-08 10:15:00|1779.8|1778.8|1779.4|1778|1782.4|1781.2|1777.2|1776.4|51140
1591611600000|2020-06-08 10:20:00|1778.8|1778.6|1768.6|1767.2|1779.4|1778.6|1766.6|1766|142160
1591611900000|2020-06-08 10:25:00|1768.8|1767.4|1777.6|1776.6|1777.8|1776.8|1766.8|1766|64471
1591612200000|2020-06-08 10:30:00|1777.4|1777|1780.4|1779|1781.8|1781|1775.2|1774.4|85557
1591612500000|2020-06-08 10:35:00|1780.6|1779.8|1786.8|1785.6|1787.6|1786.8|1776.8|1775.2|66430
1591612800000|2020-06-08 10:40:00|1787|1786|1794.2|1793.2|1795.6|1794.4|1786.6|1785.4|102911
1591613100000|2020-06-08 10:45:00|1794|1793.4|1785.8|1784.4|1794.8|1793.6|1784.2|1783.6|74298
1591613400000|2020-06-08 10:50:00|1785.6|1785|1778|1776.6|1786.8|1786|1773.8|1773|74422
1591613700000|2020-06-08 10:55:00|1778.2|1777.2|1779.2|1778.2|1783.8|1782.6|1777.2|1776|63135
1591614000000|2020-06-08 11:00:00|1780.2|1778.6|1781.2|1779.6|1788.4|1787|1778.8|1778.2|87523
1591614300000|2020-06-08 11:05:00|1781|1780|1789.6|1788.4|1791|1790.2|1779|1778.4|69809
1591614600000|2020-06-08 11:10:00|1789.4|1789|1792|1791.2|1793.4|1793|1787.2|1786.4|97275
1591614900000|2020-06-08 11:15:00|1791.8|1791|1798.2|1797.8|1798.6|1798.4|1791|1790.2|104167
1591615200000|2020-06-08 11:20:00|1798.4|1798|1800|1799.2|1800|1799.8|1795.4|1795.2|130700
1591615500000|2020-06-08 11:25:00|1799.8|1799.4|1796|1795.2|1800|1799.8|1794.4|1794|58903
1591615800000|2020-06-08 11:30:00|1795.8|1795|1800|1799.8|1800.4|1800.2|1795|1794.6|250048
1591616100000|2020-06-08 11:35:00|1799.8|1799.6|1799.6|1799.4|1800|1799.8|1795.8|1795.2|119321
1591616400000|2020-06-08 11:40:00|1799.4|1799.2|1800|1799.8|1800.4|1800|1798|1797.4|282796
1591616700000|2020-06-08 11:45:00|1799.8|1799.6|1799.4|1798.8|1800.4|1800|1798.4|1798|276680
1591617000000|2020-06-08 11:50:00|1799.2|1799|1797.6|1796.6|1800.4|1800.2|1797.2|1796.6|418189
1591617300000|2020-06-08 11:55:00|1797.4|1796.8|1804|1803.2|1806.8|1806.4|1796.8|1796.4|325714
1591617600000|2020-06-08 12:00:00|1803.6|1802|1801.4|1801|1804|1803|1798|1797.8|105014
1591617900000|2020-06-08 12:05:00|1801.6|1801.2|1809|1808.4|1812|1811.8|1800.2|1799.4|155871
1591618200000|2020-06-08 12:10:00|1809.4|1808.6|1810.6|1810|1813.6|1812.8|1806.2|1805.6|131604
1591618500000|2020-06-08 12:15:00|1810.8|1810.2|1814.8|1814.2|1814.8|1814.2|1803.8|1803|96136
1591618800000|2020-06-08 12:20:00|1815.2|1814.4|1820|1820|1820|1820|1814.6|1814|100584
1591619100000|2020-06-08 12:25:00|1821.6|1820.2|1818.6|1817.8|1822.4|1822.2|1814.2|1813.4|160675
1591619400000|2020-06-08 12:30:00|1818.4|1817.6|1815.2|1814.2|1820.6|1820.2|1812.8|1812.4|148253
1591619700000|2020-06-08 12:35:00|1814.8|1814.4|1815.2|1814.8|1818.4|1818|1810.4|1810|124870
1591620000000|2020-06-08 12:40:00|1815|1814.2|1813.8|1812.6|1817.8|1817.4|1812.4|1811.4|105478
1591620300000|2020-06-08 12:45:00|1814|1813.2|1815.4|1814|1819.8|1819.4|1813|1812|76171
1591620600000|2020-06-08 12:50:00|1814.8|1813.8|1809.8|1808.8|1814.8|1813.8|1806|1805.2|107633
1591620900000|2020-06-08 12:55:00|1810|1809.2|1821.2|1820.6|1822|1821.6|1809.6|1808.8|132926
1591621200000|2020-06-08 13:00:00|1821.6|1820.8|1816.8|1816|1825|1824.8|1816.8|1816|125851
1591621500000|2020-06-08 13:05:00|1816.6|1815.6|1819.2|1818.8|1823.8|1823.4|1812|1811.8|107387
1591621800000|2020-06-08 13:10:00|1819|1818.6|1827.2|1826.8|1827.2|1826.8|1816.6|1815.8|100390
1591622100000|2020-06-08 13:15:00|1827.4|1827|1827.2|1826.2|1828.2|1828|1824.4|1824|78831
1591622400000|2020-06-08 13:20:00|1827.4|1826.4|1827|1826.4|1830|1829.6|1823|1822.2|131097
1591622700000|2020-06-08 13:25:00|1826.8|1826|1817|1816.2|1827|1826.2|1810.8|1810.2|164981
1591623000000|2020-06-08 13:30:00|1817.4|1816.4|1817.8|1816.8|1827.6|1827|1816.2|1814.8|184570
1591623300000|2020-06-08 13:35:00|1817.6|1816.4|1823|1822.4|1824.4|1824|1807.8|1807.2|216754
1591623600000|2020-06-08 13:40:00|1822.6|1822.2|1819.6|1818.8|1823.2|1822.4|1815.2|1815|206192
1591623900000|2020-06-08 13:45:00|1820|1819|1818.6|1818|1820.4|1819.6|1812|1811.6|299202
1591624200000|2020-06-08 13:50:00|1818.2|1817.6|1824.8|1824.2|1824.8|1824.2|1814.8|1814.4|215941
1591624500000|2020-06-08 13:55:00|1825|1824.4|1821.6|1820.6|1825|1824.8|1813.6|1812.8|328510
1591624800000|2020-06-08 14:00:00|1821.8|1820.8|1807.4|1806.6|1822.2|1821.8|1803.4|1803|230841
1591625100000|2020-06-08 14:05:00|1807.2|1806.8|1804.8|1803.8|1808|1807.6|1801.2|1800.4|450040
1591625400000|2020-06-08 14:10:00|1805.2|1804|1808.2|1807.4|1808.4|1807.8|1802.6|1802|275522
1591625700000|2020-06-08 14:15:00|1808|1807.2|1790.2|1789.4|1809.2|1808.8|1790|1789.2|267934
1591626000000|2020-06-08 14:20:00|1790|1789.2|1789|1787.8|1794.2|1793.6|1784.6|1784|278693
1591626300000|2020-06-08 14:25:00|1788.8|1787.6|1774.8|1773.8|1788.8|1787.8|1768.4|1768|458825
1591626600000|2020-06-08 14:30:00|1775.4|1774|1747.8|1746.2|1781.2|1780|1746|1745|404306
1591626900000|2020-06-08 14:35:00|1747.4|1746.4|1747|1744.6|1748.2|1747|1731|1730.2|376941
1591627200000|2020-06-08 14:40:00|1747.8|1745.8|1767.8|1766.6|1768.2|1767.8|1742.4|1741.8|282928
1591627500000|2020-06-08 14:45:00|1767.4|1766.8|1769.8|1768.2|1777.8|1776.2|1765.2|1765|155542
1591627800000|2020-06-08 14:50:00|1769|1767.8|1750.6|1749.8|1769|1768.4|1749.4|1748|159962
1591628100000|2020-06-08 14:55:00|1751.4|1750|1750.6|1749.6|1755|1754.6|1747.6|1747|234651
1591628400000|2020-06-08 15:00:00|1750.2|1749.4|1772|1771|1774.8|1773.8|1748.4|1747.4|227391
1591628700000|2020-06-08 15:05:00|1772.4|1771.2|1769.4|1768.8|1777|1776.8|1764.6|1763.8|156497
1591629000000|2020-06-08 15:10:00|1770|1768.4|1778.4|1777.8|1781.4|1780.8|1767|1765.4|202150
1591629300000|2020-06-08 15:15:00|1778.2|1777.6|1779.2|1778|1786.2|1785.6|1777.4|1776.2|260199
1591629600000|2020-06-08 15:20:00|1779|1778.2|1775.6|1775|1787.6|1787.4|1775.2|1775|425269
1591629900000|2020-06-08 15:25:00|1775.8|1775.2|1785|1783.8|1787|1786.2|1775.8|1775.2|465435
1591686000000|2020-06-09 07:00:00|1781.8|1779|1795.6|1791.8|1797.6|1794.4|1759.8|1755|216652
1591686300000|2020-06-09 07:05:00|1795.4|1791|1736|1733.4|1795.4|1791|1735|1733|251728
1591686600000|2020-06-09 07:10:00|1737|1734.6|1742.8|1741.2|1760|1758.8|1736.8|1734.6|215315
1591686900000|2020-06-09 07:15:00|1742.6|1741|1720.8|1718.4|1745.8|1744|1718.4|1716.6|278032
1591687200000|2020-06-09 07:20:00|1721.2|1718.2|1707|1705.6|1726|1725|1703|1702.8|232569
1591687500000|2020-06-09 07:25:00|1706.8|1705.8|1687.2|1685.6|1706.8|1706|1678.2|1676.6|373490
1591687800000|2020-06-09 07:30:00|1687|1685|1705.6|1703|1707|1705.4|1683.6|1682|213120
1591688100000|2020-06-09 07:35:00|1705.8|1704.2|1679.4|1678|1712.8|1711.2|1679.4|1678|272252
1591688400000|2020-06-09 07:40:00|1679.8|1678.2|1693.4|1691.8|1694.4|1692.6|1679|1678|132191
1591688700000|2020-06-09 07:45:00|1693.2|1691|1686|1684.6|1695|1694|1678|1676.8|216557
1591689000000|2020-06-09 07:50:00|1686.2|1685.2|1686.4|1684.6|1687.4|1686.2|1673.6|1672|215409
1591689300000|2020-06-09 07:55:00|1686.2|1684.8|1691.8|1691|1701.6|1700.2|1685.4|1684.6|248458
1591689600000|2020-06-09 08:00:00|1692|1691.2|1709|1708|1710|1708.8|1688.8|1687.2|150010
1591689900000|2020-06-09 08:05:00|1709.8|1708.4|1687|1685|1710|1709.2|1686.6|1685|117602
1591690200000|2020-06-09 08:10:00|1686|1684.4|1679|1677.4|1689.2|1688|1678.4|1677|149474
1591690500000|2020-06-09 08:15:00|1679.4|1677.6|1677.2|1676.6|1679.4|1678.2|1669.8|1669|181928
1591690800000|2020-06-09 08:20:00|1677.6|1676.8|1672.8|1672.2|1681.6|1679.8|1672|1671.4|162639
1591691100000|2020-06-09 08:25:00|1672.6|1672|1659.6|1658.4|1674|1672.8|1654|1653|205112
1591691400000|2020-06-09 08:30:00|1660|1658.2|1657.8|1656.8|1668.2|1667.2|1655.8|1655.4|148619
1591691700000|2020-06-09 08:35:00|1657.6|1656.6|1641.6|1640|1659.8|1658.6|1640.2|1640|218261
1591692000000|2020-06-09 08:40:00|1631.2|1630.8|1615.2|1614|1639.8|1638.6|1613|1604.2|264342
1591692300000|2020-06-09 08:45:00|1615.8|1614.2|1642.8|1641.2|1648.2|1647|1615.8|1614|143046
1591692600000|2020-06-09 08:50:00|1642.6|1641|1638.6|1636.2|1653|1651|1638.6|1636.2|97426
1591692900000|2020-06-09 08:55:00|1638.2|1635.6|1631.2|1629|1645.2|1642.6|1627.6|1626|129019
1591693200000|2020-06-09 09:00:00|1631|1630|1646.6|1644.2|1646.8|1644.2|1627.6|1626.4|127845
1591693500000|2020-06-09 09:05:00|1646.4|1644|1644|1642.8|1648|1646.6|1636.2|1634.6|79845
1591693800000|2020-06-09 09:10:00|1644.2|1643|1658.8|1656.6|1660.8|1659.2|1642.6|1642.2|188689
1591694100000|2020-06-09 09:15:00|1658.6|1658|1658.6|1657|1671|1670.2|1657.4|1655.6|162428
1591694400000|2020-06-09 09:20:00|1659|1657.2|1664.2|1662.4|1666.6|1665.6|1653|1652|89607
1591694700000|2020-06-09 09:25:00|1663.4|1662.2|1688.8|1687|1689.8|1688.8|1663|1662.2|131899
1591695000000|2020-06-09 09:30:00|1688.6|1687.2|1683.4|1682.2|1693|1692.2|1682|1681|197392
1591695300000|2020-06-09 09:35:00|1683|1682.6|1685.2|1683.6|1685.4|1684.4|1675|1674.4|474362
1591695600000|2020-06-09 09:40:00|1684.8|1683.8|1683.8|1682.8|1690.2|1688.8|1681.2|1680|113730
1591695900000|2020-06-09 09:45:00|1684.4|1682.6|1660.2|1659.2|1684.4|1683|1660|1659.2|250901
1591696200000|2020-06-09 09:50:00|1660.4|1659.4|1669.6|1668.8|1671.6|1671|1658.8|1657|126658
1591696500000|2020-06-09 09:55:00|1669.4|1668.4|1669|1668|1671.6|1670.8|1660|1659.8|127907
1591696800000|2020-06-09 10:00:00|1669.2|1667.6|1674.2|1673.2|1680.8|1680.4|1667.2|1666|82572
1591697100000|2020-06-09 10:05:00|1674.4|1673.8|1678|1677.2|1679.4|1678.8|1671.8|1670.8|119030
1591697400000|2020-06-09 10:10:00|1678.2|1677.4|1659.6|1658.2|1680.4|1679.6|1658.8|1657.2|122752
1591697700000|2020-06-09 10:15:00|1659.8|1658.4|1668|1666.8|1668.4|1666.8|1656.8|1655.6|49943
1591698000000|2020-06-09 10:20:00|1668.2|1666.4|1672|1671.4|1678|1676.6|1667|1666|115477
1591698300000|2020-06-09 10:25:00|1671.8|1671|1655.8|1655.2|1673.6|1672.8|1652.8|1651.4|91878
1591698600000|2020-06-09 10:30:00|1656|1655.4|1668.6|1667.8|1669.6|1668|1652.8|1651.2|172023
1591698900000|2020-06-09 10:35:00|1668.4|1667.2|1667.8|1667|1674|1672.6|1664.8|1663.6|55249
1591699200000|2020-06-09 10:40:00|1668|1667.2|1667.4|1666.4|1680|1679|1665.6|1665|65657
1591699500000|2020-06-09 10:45:00|1667|1666.2|1662.6|1661.6|1669.2|1668.4|1659.8|1658.8|62751
1591699800000|2020-06-09 10:50:00|1661.8|1661.2|1667.6|1666.6|1669.4|1668.4|1661.8|1661|59464
1591700100000|2020-06-09 10:55:00|1667.2|1666.8|1666.6|1665.8|1675|1674|1666.2|1665.2|119011
1591700400000|2020-06-09 11:00:00|1666.8|1666.4|1676.4|1675.4|1679.4|1679|1666.6|1665.8|110899
1591700700000|2020-06-09 11:05:00|1676.2|1675.2|1678|1677.2|1684|1683.2|1675.2|1674.4|51264
1591701000000|2020-06-09 11:10:00|1677.6|1677|1674|1673.2|1679.8|1679|1670.8|1670.2|37390
1591701300000|2020-06-09 11:15:00|1673.6|1673|1669|1668|1676.2|1676|1668|1667.4|129182
1591701600000|2020-06-09 11:20:00|1669.2|1668.6|1676.2|1675.2|1677.6|1676.6|1668.8|1668.6|59281
1591701900000|2020-06-09 11:25:00|1676|1675|1675.2|1674.4|1678.6|1678|1670.8|1670|32416
1591702200000|2020-06-09 11:30:00|1675|1674.2|1672.8|1672|1677.6|1677|1671.6|1671|63779
1591702500000|2020-06-09 11:35:00|1673.2|1672.2|1684|1683|1686.4|1685.8|1673.2|1672.2|64059
1591702800000|2020-06-09 11:40:00|1683.8|1682.6|1691.2|1690.6|1693.4|1693|1683.2|1682.4|111514
1591703100000|2020-06-09 11:45:00|1691|1690.4|1692.4|1691.4|1697.2|1696.6|1687|1686|154199
1591703400000|2020-06-09 11:50:00|1692.6|1691.6|1681.6|1680.8|1694|1693.2|1681|1680.8|515239
1591703700000|2020-06-09 11:55:00|1681.4|1680.4|1682.6|1681.4|1690.8|1690.4|1681|1680.4|43560
1591704000000|2020-06-09 12:00:00|1682.8|1681.2|1678.2|1677.2|1684|1683.6|1676.2|1675.6|100563
1591704300000|2020-06-09 12:05:00|1677.8|1677|1681.6|1681.2|1683.2|1682.2|1673.4|1672.6|54068
1591704600000|2020-06-09 12:10:00|1681.8|1681.4|1685.2|1684|1688.8|1688|1681.6|1681|45751
1591704900000|2020-06-09 12:15:00|1685|1683.8|1694.4|1693.8|1694.4|1694|1684.6|1683.4|99713
1591705200000|2020-06-09 12:20:00|1694.2|1693.6|1683.6|1683.2|1698|1697.2|1683.6|1683.2|92195
1591705500000|2020-06-09 12:25:00|1683.4|1683.4|1688.2|1686.8|1690.4|1689.8|1680.6|1680.4|161551
1591705800000|2020-06-09 12:30:00|1688|1686.6|1680.8|1680|1690.8|1690.2|1680.8|1680|134315
1591706100000|2020-06-09 12:35:00|1680.6|1680.2|1680.8|1679.8|1684|1683.2|1679.6|1678.2|71104
1591706400000|2020-06-09 12:40:00|1680.2|1680|1678.8|1677.8|1680.8|1680|1670.6|1670|68807
1591706700000|2020-06-09 12:45:00|1679|1678.2|1668.6|1667|1680|1678.4|1667|1666.6|101860
1591707000000|2020-06-09 12:50:00|1669|1667.2|1669.8|1669|1670.8|1670.4|1666.4|1665|559659
1591707300000|2020-06-09 12:55:00|1669.6|1668.8|1656.8|1655.6|1669.6|1668.8|1656.4|1655.2|72884
1591707600000|2020-06-09 13:00:00|1656.2|1655.4|1659|1658|1662|1661.6|1656.2|1655.2|98689
1591707900000|2020-06-09 13:05:00|1659.4|1658.4|1655.6|1655.2|1659.8|1659.4|1653|1652|66507
1591708200000|2020-06-09 13:10:00|1655.8|1655.4|1653.6|1652.8|1656.8|1655.8|1647.8|1647.2|107307
1591708500000|2020-06-09 13:15:00|1654|1653.2|1663.6|1662.8|1668.4|1667.2|1653.6|1653|54845
1591708800000|2020-06-09 13:20:00|1663.8|1662.6|1662.6|1661.4|1665.8|1665.2|1655.2|1654.4|46468
1591709100000|2020-06-09 13:25:00|1662.8|1662|1661|1660|1664|1662.8|1659|1658.4|52652
1591709400000|2020-06-09 13:30:00|1661.2|1660.2|1650.2|1648.8|1661.4|1660.6|1646.4|1645|202519
1591709700000|2020-06-09 13:35:00|1650|1648.6|1653.6|1652.4|1669.6|1668.8|1649.8|1648.6|266263
1591710000000|2020-06-09 13:40:00|1653.8|1653|1661.6|1660.2|1663.2|1662.6|1652.2|1651.4|82683
1591710300000|2020-06-09 13:45:00|1661.4|1660|1663.8|1662.6|1668.6|1667.4|1653.4|1652.4|70930
1591710600000|2020-06-09 13:50:00|1663.6|1662.4|1649.8|1648.6|1664|1662.4|1645|1644.4|239376
1591710900000|2020-06-09 13:55:00|1649.6|1649|1653.8|1653|1654|1653.6|1646.6|1646|99571
1591711200000|2020-06-09 14:00:00|1653.6|1652|1648.8|1648|1653.8|1653|1640|1639.2|188017
1591711500000|2020-06-09 14:05:00|1649.2|1648.4|1642.6|1641.4|1649.6|1649|1640.6|1640|92862
1591711800000|2020-06-09 14:10:00|1642.4|1641|1644.6|1644|1646|1645.4|1637.6|1637.2|152014
1591712100000|2020-06-09 14:15:00|1644.8|1644.2|1634.6|1634.2|1648.2|1647.2|1631|1630.6|187582
1591712400000|2020-06-09 14:20:00|1634.4|1634|1646.2|1645.4|1647.6|1647.2|1632.2|1631.4|147369
1591712700000|2020-06-09 14:25:00|1646.4|1645.6|1642.6|1641.8|1646.4|1645.6|1639|1638.6|182124
1591713000000|2020-06-09 14:30:00|1642.4|1641.6|1630|1629|1643.4|1642.8|1629|1628.4|174330
1591713300000|2020-06-09 14:35:00|1630.2|1629.4|1641.2|1640.8|1641.6|1640.8|1628.2|1628|105152
1591713600000|2020-06-09 14:40:00|1641.4|1641|1640.4|1639.4|1644|1643.4|1637.6|1637|105179
1591713900000|2020-06-09 14:45:00|1640.6|1639.6|1648|1647.6|1648.6|1648.2|1636.6|1636|112566
1591714200000|2020-06-09 14:50:00|1648.2|1647.8|1655.8|1655|1656.4|1656|1647.4|1647|170213
1591714500000|2020-06-09 14:55:00|1655.6|1655.4|1648.4|1647.6|1657|1656.4|1646|1645.4|142585
1591714800000|2020-06-09 15:00:00|1648|1646.8|1656.8|1656|1657|1656.8|1645|1644.6|375754
1591715100000|2020-06-09 15:05:00|1656.6|1655.8|1653.4|1652.8|1657.2|1657|1650.2|1650|144441
1591715400000|2020-06-09 15:10:00|1653.6|1653|1655.6|1655|1657.4|1657.2|1652|1651.4|170355
1591715700000|2020-06-09 15:15:00|1655.8|1655.2|1656.6|1656|1657.2|1656.8|1653|1652.4|222124
1591716000000|2020-06-09 15:20:00|1656.4|1655.8|1652.4|1652.2|1657|1656.6|1646.8|1646.6|292472
1591716300000|2020-06-09 15:25:00|1652.2|1652|1647|1646.4|1652.4|1652.2|1644.2|1643.6|220556
1591772400000|2020-06-10 07:00:00|1671.4|1670|1679|1677.4|1685.4|1682.8|1671.4|1670|301823
1591772700000|2020-06-10 07:05:00|1678.8|1678|1687|1684.4|1702.6|1700|1678.2|1677.4|210973
1591773000000|2020-06-10 07:10:00|1687.4|1684.8|1715|1714.4|1715|1714.4|1673.4|1672.4|261429
1591773300000|2020-06-10 07:15:00|1715.2|1714.6|1707.8|1705.6|1715.2|1714.6|1697|1695|223610
1591773600000|2020-06-10 07:20:00|1707|1705.4|1700|1697.8|1710|1708.2|1696.8|1695|90024
1591773900000|2020-06-10 07:25:00|1700.8|1698|1696|1694.8|1705|1704|1687.8|1686.6|147825
1591774200000|2020-06-10 07:30:00|1695.6|1695|1662.4|1661.2|1696.2|1695.4|1662.4|1661|123588
1591774500000|2020-06-10 07:35:00|1662.6|1661.6|1688.2|1686.8|1690|1688.2|1659.4|1659.2|100408
1591774800000|2020-06-10 07:40:00|1687.6|1686.2|1678|1675.6|1687.6|1686.6|1672|1670.4|50474
1591775100000|2020-06-10 07:45:00|1678.4|1676|1673.6|1671.8|1679|1677.2|1666|1664|85773
1591775400000|2020-06-10 07:50:00|1673.8|1672|1673.2|1671.4|1682|1681.6|1670.6|1669.2|63453
1591775700000|2020-06-10 07:55:00|1673.4|1672.2|1676.4|1675.2|1679.8|1678.6|1673.4|1671.4|42428
1591776000000|2020-06-10 08:00:00|1676|1674.8|1662.6|1661|1676|1674.8|1661.6|1661|124642
1591776300000|2020-06-10 08:05:00|1661.8|1660.4|1663|1661.8|1665|1664|1656.8|1656.6|120644
1591776600000|2020-06-10 08:10:00|1663.2|1661.6|1668.8|1667.6|1670|1669.4|1656.8|1656|115491
1591776900000|2020-06-10 08:15:00|1668.4|1668|1664.4|1663.2|1669.8|1669|1663.6|1662.6|75108
1591777200000|2020-06-10 08:20:00|1664.6|1663.4|1659.2|1658|1665.8|1665|1654.8|1654|75028
1591777500000|2020-06-10 08:25:00|1659|1658.2|1657.4|1657.2|1662|1661.4|1655.4|1654.4|59413
1591777800000|2020-06-10 08:30:00|1657.2|1657|1656|1655.2|1658|1657.6|1650|1649.4|131452
1591778100000|2020-06-10 08:35:00|1655.4|1655|1656.2|1656|1658.4|1658|1652.8|1652|49579
1591778400000|2020-06-10 08:40:00|1656.4|1655.8|1652.4|1651.6|1656.6|1656.2|1649.8|1649.2|115706
1591778700000|2020-06-10 08:45:00|1652.2|1651.8|1646.2|1645.6|1652.6|1652.4|1641|1640.4|196005
1591779000000|2020-06-10 08:50:00|1646|1645.8|1645.6|1644.4|1646.8|1646|1636.8|1636.4|145807
1591779300000|2020-06-10 08:55:00|1645.4|1644.6|1637.4|1636.6|1649.8|1648.8|1634.4|1634.2|100541
1591779600000|2020-06-10 09:00:00|1637.2|1637|1613.8|1613.2|1637.6|1637|1611.8|1611|302647
1591779900000|2020-06-10 09:05:00|1613.6|1612.8|1620.8|1619.4|1625.6|1624.8|1612|1611|202109
1591780200000|2020-06-10 09:10:00|1621.2|1619.8|1624.6|1623.2|1636.2|1635.2|1620.6|1619.4|142247
1591780500000|2020-06-10 09:15:00|1624.4|1623|1614.6|1613.6|1624.6|1623.2|1614|1613.4|130265
1591780800000|2020-06-10 09:20:00|1614|1613.4|1616.4|1615.6|1622.4|1621.4|1612.8|1612|108688
1591781100000|2020-06-10 09:25:00|1616.2|1615.2|1619.4|1618.6|1620|1619.6|1611.4|1611|99886
1591781400000|2020-06-10 09:30:00|1619|1618.4|1624|1623.4|1627.8|1627.2|1616.8|1616.2|101533
1591781700000|2020-06-10 09:35:00|1624.4|1623.2|1626.6|1626|1630|1629.8|1623.2|1622.2|116882
1591782000000|2020-06-10 09:40:00|1626.4|1625.8|1624.6|1623.6|1627|1626.8|1615.8|1615.2|96576
1591782300000|2020-06-10 09:45:00|1624.2|1623.4|1610.6|1610|1624.2|1623.6|1610.6|1610|115798
1591782600000|2020-06-10 09:50:00|1610.8|1610.2|1612|1611.4|1614|1613.2|1607.6|1607|151807
1591782900000|2020-06-10 09:55:00|1612.2|1611.6|1606|1605|1612.6|1612|1604.4|1604|79689
1591783200000|2020-06-10 10:00:00|1605.8|1605.2|1599.2|1598.8|1607.4|1606.8|1598.8|1598.6|239102
1591783500000|2020-06-10 10:05:00|1599.4|1599|1590.4|1589.6|1601|1600.4|1588.8|1588|223833
1591783800000|2020-06-10 10:10:00|1590.6|1589.8|1581.6|1581.2|1593.6|1593|1581.2|1581|215113
1591784100000|2020-06-10 10:15:00|1581.8|1581|1587.8|1587.2|1592.8|1592|1577.6|1577.4|263434
1591784400000|2020-06-10 10:20:00|1587.4|1586.6|1600.6|1599.6|1600.6|1600.2|1587.2|1586.6|106449
1591784700000|2020-06-10 10:25:00|1601|1600|1592.8|1591.6|1602.4|1601.6|1591.8|1590.6|76482
1591785000000|2020-06-10 10:30:00|1592.4|1591.4|1592.2|1591.2|1594.6|1593.4|1589|1588.4|112355
1591785300000|2020-06-10 10:35:00|1592|1591.4|1595|1594|1599.6|1599.2|1590.2|1589.6|109316
1591785600000|2020-06-10 10:40:00|1594.8|1593.8|1598.4|1597.8|1598.4|1598.2|1592.6|1591.8|90988
1591785900000|2020-06-10 10:45:00|1598.8|1598.4|1600.8|1600.2|1606.8|1606|1596.2|1595.2|206878
1591786200000|2020-06-10 10:50:00|1600.6|1600|1597.8|1597|1602.6|1602|1597|1596.2|158981
1591786500000|2020-06-10 10:55:00|1598|1597.4|1601.8|1600.8|1604.4|1603.6|1596|1595|113256
1591786800000|2020-06-10 11:00:00|1601.6|1601|1601.2|1600.6|1607.2|1607|1599.4|1598.2|35729
1591787100000|2020-06-10 11:05:00|1601|1600.8|1600|1599.2|1602.4|1602|1597.6|1596.8|69279
1591787400000|2020-06-10 11:10:00|1599.8|1599|1598.2|1597.6|1599.8|1599|1593.2|1592.6|66450
1591787700000|2020-06-10 11:15:00|1598.6|1597.8|1594|1593.4|1600.8|1600.2|1590.2|1590|75402
1591788000000|2020-06-10 11:20:00|1593.8|1593.2|1591.2|1590.6|1595.8|1595|1588|1587.4|75142
1591788300000|2020-06-10 11:25:00|1591.6|1590.8|1587.2|1586.4|1594|1593.6|1585.8|1585|147942
1591788600000|2020-06-10 11:30:00|1587|1586|1589|1588.6|1591|1590.4|1586.2|1585.8|46445
1591788900000|2020-06-10 11:35:00|1588.8|1588.8|1606.4|1605.6|1606.4|1606.2|1588.8|1588.6|67008
1591789200000|2020-06-10 11:40:00|1606.8|1606.2|1602.6|1601.8|1608.4|1608|1601.8|1601|70246
1591789500000|2020-06-10 11:45:00|1602.4|1601.6|1608.4|1607.4|1609.8|1609.4|1601.8|1601.2|65268
1591789800000|2020-06-10 11:50:00|1608.2|1607.2|1605.2|1604.4|1608.4|1608|1604.6|1604.2|56268
1591790100000|2020-06-10 11:55:00|1605|1604.6|1613.2|1612.2|1614|1613.4|1604.6|1604.2|114333
1591790400000|2020-06-10 12:00:00|1613|1612|1616.8|1616.2|1618.8|1618|1610.8|1610.2|111367
1591790700000|2020-06-10 12:05:00|1617|1616.4|1609.8|1608.8|1617.4|1617|1609.6|1608.8|90874
1591791000000|2020-06-10 12:10:00|1610|1609|1607|1606.6|1611.8|1611.2|1607|1606.2|138150
1591791300000|2020-06-10 12:15:00|1607.4|1606.8|1613.8|1612.6|1614.6|1614|1606.6|1606.2|63636
1591791600000|2020-06-10 12:20:00|1613.6|1612.8|1611.6|1611|1615.8|1615.4|1610.4|1610|63602
1591791900000|2020-06-10 12:25:00|1612|1611.2|1616.6|1615.8|1621|1620.6|1612|1611.2|86967
1591792200000|2020-06-10 12:30:00|1616.2|1615.2|1623.2|1622|1625|1624|1614.4|1613.2|77565
1591792500000|2020-06-10 12:35:00|1623|1622.2|1622|1621|1625|1624.4|1620.6|1619.4|24774
1591792800000|2020-06-10 12:40:00|1622.4|1621.4|1625.4|1624|1626|1625.6|1620.6|1619.6|37701
1591793100000|2020-06-10 12:45:00|1624.8|1624.2|1627|1626|1628.8|1628|1624.4|1624|34240
1591793400000|2020-06-10 12:50:00|1627.2|1626.4|1637.6|1636.6|1638|1637.2|1627|1626.4|57821
1591793700000|2020-06-10 12:55:00|1637.4|1636.8|1635.6|1634.2|1640.2|1639.8|1632.4|1632|87482
1591794000000|2020-06-10 13:00:00|1634.6|1634|1630.8|1629.6|1637.4|1636.8|1630.8|1629.6|44818
1591794300000|2020-06-10 13:05:00|1630.6|1629.8|1629.2|1628.2|1633|1632.4|1628.2|1627.8|24129
1591794600000|2020-06-10 13:10:00|1628.8|1628|1629.6|1628.6|1629.6|1629|1626.2|1625.6|30899
1591794900000|2020-06-10 13:15:00|1629.4|1628.4|1617|1616.2|1630.2|1629.8|1617|1616.2|46562
1591795200000|2020-06-10 13:20:00|1617.2|1616.4|1616.8|1616|1619.2|1618.8|1612|1611.2|37355
1591795500000|2020-06-10 13:25:00|1616.6|1615.8|1617.6|1616.8|1620.6|1620.2|1613.4|1612.6|42799
1591795800000|2020-06-10 13:30:00|1617.4|1617|1607.2|1606.4|1619.2|1618.4|1604.4|1604.2|77539
1591796100000|2020-06-10 13:35:00|1606.4|1606|1597.6|1596.2|1607.6|1606.8|1596.8|1596|162496
1591796400000|2020-06-10 13:40:00|1597.4|1596|1601.6|1600.8|1604|1603.2|1596.4|1595.4|64549
1591796700000|2020-06-10 13:45:00|1601.8|1601|1602.8|1602.4|1605.8|1604.8|1599.8|1599|62786
1591797000000|2020-06-10 13:50:00|1603|1602.6|1595.6|1595|1603.8|1603.6|1593.4|1593|84557
1591797300000|2020-06-10 13:55:00|1596|1595.2|1607.2|1606.2|1607.4|1606.4|1592.8|1592|89833
1591797600000|2020-06-10 14:00:00|1607.4|1606.6|1601.2|1600.2|1609.8|1608.8|1599.8|1598.8|78442
1591797900000|2020-06-10 14:05:00|1601|1600|1600|1598.8|1603.8|1603.2|1595.8|1595.4|57559
1591798200000|2020-06-10 14:10:00|1599.8|1598.4|1585|1583.8|1599.8|1598.4|1582|1581.2|153139
1591798500000|2020-06-10 14:15:00|1584.8|1584.2|1578.6|1578.2|1589.2|1589|1578.6|1578.2|159023
1591798800000|2020-06-10 14:20:00|1578.4|1578|1576.4|1575.2|1581.4|1580.8|1573.2|1573|169070
1591799100000|2020-06-10 14:25:00|1576.2|1575|1576.8|1575.8|1582.8|1582.2|1574.6|1574|96033
1591799400000|2020-06-10 14:30:00|1576.4|1575.6|1581|1579.4|1582.6|1581.2|1572.2|1571.6|145699
1591799700000|2020-06-10 14:35:00|1581.4|1579.6|1593.6|1592.4|1593.8|1592.4|1578.8|1578|92686
1591800000000|2020-06-10 14:40:00|1593.4|1592.2|1586.2|1585|1596.2|1595.4|1584.8|1584.4|96502
1591800300000|2020-06-10 14:45:00|1585.8|1585.4|1583.4|1583|1588.6|1588|1582.4|1582|80683
1591800600000|2020-06-10 14:50:00|1584|1583.2|1575.6|1575|1586|1585.8|1575.2|1575|105068
1591800900000|2020-06-10 14:55:00|1575.8|1575.2|1583.8|1583.4|1584.6|1584.2|1571.8|1571.4|156343
1591801200000|2020-06-10 15:00:00|1583.6|1582.8|1582.6|1581.4|1583.6|1582.8|1575.6|1575|163236
1591801500000|2020-06-10 15:05:00|1582.4|1582|1581.2|1580.6|1585.4|1585|1579.6|1579.2|190031
1591801800000|2020-06-10 15:10:00|1581.4|1580.8|1582|1581.4|1582.8|1582.6|1575.8|1575.4|161029
1591802100000|2020-06-10 15:15:00|1582.2|1581.6|1584.6|1584.2|1585|1584.6|1578.4|1578.2|177572
1591802400000|2020-06-10 15:20:00|1584.4|1584|1582.6|1582.2|1588.6|1587.8|1581.8|1581.6|230945
1591802700000|2020-06-10 15:25:00|1582.8|1582.4|1584.2|1583.2|1587.6|1587.2|1582.6|1582.4|262158
1591858800000|2020-06-11 07:00:00|1505.2|1496|1466.6|1463.8|1506|1503.6|1460|1458.4|563711
1591859100000|2020-06-11 07:05:00|1467.2|1465.2|1487|1485|1505|1502.6|1467.2|1465.2|386567
1591859400000|2020-06-11 07:10:00|1486|1483.8|1487.2|1484.4|1490|1489.2|1468.6|1467|168645
1591859700000|2020-06-11 07:15:00|1486.8|1485|1494.8|1493.2|1496|1494.6|1474.6|1472.6|182432
1591860000000|2020-06-11 07:20:00|1495|1493.4|1498.8|1497.2|1509.8|1508.2|1493.4|1492.2|202146
1591860300000|2020-06-11 07:25:00|1498|1497|1492.6|1492|1499.8|1498.6|1486.2|1485.2|310317
1591860600000|2020-06-11 07:30:00|1492.4|1491.8|1484.6|1483.8|1492.8|1492.2|1482.2|1482|285269
1591860900000|2020-06-11 07:35:00|1484.4|1483.6|1490.2|1489|1493|1492.2|1484.4|1483.4|260755
1591861200000|2020-06-11 07:40:00|1489.6|1488.8|1486.2|1485.2|1492.4|1491.8|1485|1484.2|136354
1591861500000|2020-06-11 07:45:00|1486|1485|1480.2|1479.4|1486.8|1486|1479.2|1479|221171
1591861800000|2020-06-11 07:50:00|1480|1479.2|1489.8|1489.2|1491.8|1490.8|1477.2|1477|128907
1591862100000|2020-06-11 07:55:00|1490|1489.4|1480|1479.4|1490.6|1490.4|1476.8|1476|162323
1591862400000|2020-06-11 08:00:00|1480.2|1479.6|1481.2|1480.6|1481.8|1480.8|1474.2|1474|178395
1591862700000|2020-06-11 08:05:00|1481.4|1480.8|1490.2|1489|1491.8|1491|1481.4|1480.2|230448
1591863000000|2020-06-11 08:10:00|1490|1489.2|1488.4|1488.2|1493|1492|1487.8|1487|97995
1591863300000|2020-06-11 08:15:00|1488.6|1488|1485.4|1484.8|1492.6|1492|1484.8|1484.4|89839
1591863600000|2020-06-11 08:20:00|1485.6|1484.6|1488.8|1488.4|1490.8|1490.4|1483.2|1482.4|74620
1591863900000|2020-06-11 08:25:00|1488.6|1488.6|1489|1488.4|1495|1494.6|1487.2|1486.6|75000
1591864200000|2020-06-11 08:30:00|1488.6|1488.6|1496.6|1496.2|1497.4|1496.8|1486.8|1486.2|148903
1591864500000|2020-06-11 08:35:00|1496.4|1496|1494|1493|1506|1505.6|1490.8|1490.4|148305
1591864800000|2020-06-11 08:40:00|1494.2|1493.2|1488|1487.2|1494.8|1493.8|1485.4|1485|96156
1591865100000|2020-06-11 08:45:00|1488.2|1487|1483.8|1483|1489.6|1489.2|1482.4|1482|45786
1591865400000|2020-06-11 08:50:00|1483.4|1482.8|1483.2|1482.8|1489.8|1489.2|1481|1480.2|72080
1591865700000|2020-06-11 08:55:00|1483|1482.6|1484.2|1483.2|1487|1486.6|1479|1478.6|90733
1591866000000|2020-06-11 09:00:00|1484|1483.4|1487.4|1486.8|1488.2|1487.6|1479.8|1479.2|62640
1591866300000|2020-06-11 09:05:00|1487.2|1486.6|1485.2|1484.4|1487.4|1487|1480.8|1480|79761
1591866600000|2020-06-11 09:10:00|1485|1484.2|1489|1488.4|1494|1493.2|1484|1483.2|74583
1591866900000|2020-06-11 09:15:00|1489.2|1488.6|1497|1496.4|1497.8|1497|1487|1486.6|87936
1591867200000|2020-06-11 09:20:00|1497.2|1496|1491.2|1490.2|1499|1498.6|1490.4|1490|44154
1591867500000|2020-06-11 09:25:00|1491|1490|1494.8|1494.2|1496.6|1496.2|1490|1489.6|33889
1591867800000|2020-06-11 09:30:00|1494.6|1494|1501.4|1500.8|1502|1501.6|1494|1493.4|62778
1591868100000|2020-06-11 09:35:00|1501.8|1501|1498.2|1497.4|1505.4|1505|1496.6|1496|87832
1591868400000|2020-06-11 09:40:00|1498|1497.6|1496.8|1496|1502.2|1501.4|1496.4|1496|68158
1591868700000|2020-06-11 09:45:00|1496.4|1495.8|1498.8|1498.4|1500.6|1500|1494.2|1494|63615
1591869000000|2020-06-11 09:50:00|1499.2|1498.6|1507|1506.4|1507.4|1507|1499|1498.6|136884
1591869300000|2020-06-11 09:55:00|1507.2|1506.6|1505|1504.2|1511.2|1510.8|1503.2|1502.8|104752
1591869600000|2020-06-11 10:00:00|1504.8|1504|1506.2|1505.6|1509.4|1508.6|1501.4|1500.8|39966
1591869900000|2020-06-11 10:05:00|1506|1505.8|1503|1502.4|1508|1507.6|1500.8|1500|97950
1591870200000|2020-06-11 10:10:00|1502.8|1502.6|1507|1506.6|1508|1507.8|1500.6|1500.4|73610
1591870500000|2020-06-11 10:15:00|1507.2|1506.4|1508.8|1508.4|1509.6|1508.8|1503.8|1503.4|99317
1591870800000|2020-06-11 10:20:00|1509.2|1508.6|1516|1515.2|1518|1517.6|1508.6|1508.2|85661
1591871100000|2020-06-11 10:25:00|1516.6|1515.4|1511.6|1510.8|1518|1517.4|1509.8|1509.2|90981
1591871400000|2020-06-11 10:30:00|1511.4|1510.6|1509.4|1508.8|1513|1512.4|1507.8|1507.4|72908
1591871700000|2020-06-11 10:35:00|1509|1509|1505.4|1505|1509.6|1509.4|1505.2|1505|79411
1591872000000|2020-06-11 10:40:00|1505.2|1504.8|1510.6|1510|1511.6|1511|1504.8|1504|144036
1591872300000|2020-06-11 10:45:00|1510.4|1509.8|1511.8|1511.4|1512|1511.8|1507.2|1506.8|50637
1591872600000|2020-06-11 10:50:00|1512|1511.8|1514.8|1514.6|1516.8|1516.2|1510|1509.4|82208
1591872900000|2020-06-11 10:55:00|1515|1514.4|1511.6|1511|1516.8|1516.6|1510.8|1510|50506
1591873200000|2020-06-11 11:00:00|1512|1511.4|1510.2|1510|1513.8|1513.2|1509.4|1509|54380
1591873500000|2020-06-11 11:05:00|1510|1509.8|1501|1500.4|1510.6|1510|1500.8|1500.2|66774
1591873800000|2020-06-11 11:10:00|1501.2|1500.2|1498.6|1498.2|1503|1502.2|1497.4|1496.8|94821
1591874100000|2020-06-11 11:15:00|1498.2|1498|1493.8|1493.2|1498.8|1498|1491.4|1491|113661
1591874400000|2020-06-11 11:20:00|1493.6|1493|1499|1498.2|1502.4|1501.8|1492.4|1492|106505
1591874700000|2020-06-11 11:25:00|1499.2|1498.4|1494.8|1494.2|1500.8|1500.4|1493.6|1493.4|54539
1591875000000|2020-06-11 11:30:00|1494.6|1494|1490.8|1490.4|1494.8|1494.4|1488.6|1488.2|178557
1591875300000|2020-06-11 11:35:00|1490.6|1490.2|1491.8|1491.2|1493.4|1493.2|1490|1489.2|127569
1591875600000|2020-06-11 11:40:00|1491.6|1491.4|1487.2|1486.6|1492.6|1492|1487|1486.4|50278
1591875900000|2020-06-11 11:45:00|1487.4|1486.8|1486.8|1486.4|1489.2|1488.6|1486|1485.6|57542
1591876200000|2020-06-11 11:50:00|1487|1486.6|1483.6|1482.8|1487|1486.8|1479.2|1479|162972
1591876500000|2020-06-11 11:55:00|1483.4|1483|1484.8|1484.2|1485|1484.6|1480.6|1480.2|42519
1591876800000|2020-06-11 12:00:00|1484.6|1484|1482.2|1481.6|1484.8|1484.4|1479.8|1479|82236
1591877100000|2020-06-11 12:05:00|1482.4|1481.4|1487.6|1487|1491|1490.4|1481.6|1481|80641
1591877400000|2020-06-11 12:10:00|1487.4|1487.2|1488.4|1488|1490.2|1489.8|1484.6|1484.4|43856
1591877700000|2020-06-11 12:15:00|1488.8|1488.2|1482.8|1482.4|1489.8|1488.6|1482.6|1482.4|200346
1591878000000|2020-06-11 12:20:00|1483|1482.6|1482.2|1481.6|1485|1484.4|1479.6|1479.4|43449
1591878300000|2020-06-11 12:25:00|1482|1481.2|1484|1483.2|1489|1488.2|1480.8|1480.4|56381
1591878600000|2020-06-11 12:30:00|1485|1483|1482.2|1481.4|1487|1485.8|1479.4|1479|118583
1591878900000|2020-06-11 12:35:00|1482|1481.2|1482.6|1482|1483.4|1482.4|1476.6|1476.2|94932
1591879200000|2020-06-11 12:40:00|1482.8|1482.2|1481.6|1481|1483.4|1482.8|1477.8|1476.8|262310
1591879500000|2020-06-11 12:45:00|1481.4|1480.8|1480.4|1479.8|1484.2|1483.6|1479.4|1479|64701
1591879800000|2020-06-11 12:50:00|1480.2|1479.4|1477.2|1476.8|1482|1481.2|1474.6|1474.2|175925
1591880100000|2020-06-11 12:55:00|1477.4|1476.6|1478.8|1478.4|1482|1481.4|1476.4|1475.8|123136
1591880400000|2020-06-11 13:00:00|1478.6|1478.2|1472.6|1471.6|1478.6|1478.2|1471.6|1471.2|124210
1591880700000|2020-06-11 13:05:00|1472.8|1471.8|1473.8|1473.2|1475.4|1475|1472|1471.6|81400
1591881000000|2020-06-11 13:10:00|1473.6|1473.4|1462.2|1461.4|1474.6|1474|1460.8|1460.6|294313
1591881300000|2020-06-11 13:15:00|1462|1461.6|1469.8|1469|1470|1469.4|1458.8|1458.4|167593
1591881600000|2020-06-11 13:20:00|1470|1469.2|1469.6|1468.8|1473|1472.6|1467.4|1466.8|68377
1591881900000|2020-06-11 13:25:00|1469.4|1469|1459|1458.4|1469.6|1469|1458.8|1458|95509
1591882200000|2020-06-11 13:30:00|1458.8|1458|1466.6|1466|1467.2|1466|1451.6|1451.2|210630
1591882500000|2020-06-11 13:35:00|1466.4|1466.2|1467.6|1466.6|1477|1476.2|1465.8|1465.4|156613
1591882800000|2020-06-11 13:40:00|1467.8|1466.4|1475|1474.6|1477.4|1476.6|1465|1464.4|101696
1591883100000|2020-06-11 13:45:00|1474.8|1474.4|1475.4|1474.4|1484.6|1484|1473.8|1472.6|146803
1591883400000|2020-06-11 13:50:00|1475.2|1474.2|1485|1484.2|1486|1485.6|1472.4|1471.4|174314
1591883700000|2020-06-11 13:55:00|1484.8|1484|1476|1475.4|1486|1485.4|1474.6|1474.2|106097
1591884000000|2020-06-11 14:00:00|1476.2|1475.6|1463.2|1462.6|1481|1480.4|1461|1460.2|126393
1591884300000|2020-06-11 14:05:00|1463|1462|1461.8|1461|1467.2|1466.8|1459.8|1458.8|175605
1591884600000|2020-06-11 14:10:00|1461.4|1460.8|1455|1454.8|1463.2|1462.2|1455|1454.8|196982
1591884900000|2020-06-11 14:15:00|1455.2|1454.2|1463.4|1462.6|1469.2|1468.4|1453.8|1453|119002
1591885200000|2020-06-11 14:20:00|1463.6|1462.4|1456.2|1455.6|1466.4|1465|1455.6|1455|95349
1591885500000|2020-06-11 14:25:00|1456|1455.4|1452.2|1451.6|1456|1455.4|1451.4|1451.2|136700
1591885800000|2020-06-11 14:30:00|1452.4|1451.8|1451.2|1450.4|1456.4|1455.8|1450.4|1450.2|96004
1591886100000|2020-06-11 14:35:00|1451|1450.6|1446.8|1446.4|1452|1451|1438.4|1438|483534
1591886400000|2020-06-11 14:40:00|1446.4|1446.2|1442.6|1441.8|1451.6|1450.8|1441.8|1441.2|129427
1591886700000|2020-06-11 14:45:00|1443|1442|1437.8|1437|1444|1443.4|1437|1436.6|157076
1591887000000|2020-06-11 14:50:00|1437.6|1437.2|1448.4|1448|1451.2|1450.6|1436.6|1436.2|163582
1591887300000|2020-06-11 14:55:00|1448.2|1447.8|1444.4|1444|1450|1449.8|1441.8|1441.2|159303
1591887600000|2020-06-11 15:00:00|1444.2|1443.8|1454.6|1453.6|1454.8|1454.2|1439.8|1439|200350
1591887900000|2020-06-11 15:05:00|1454.8|1453.8|1448.2|1447.8|1457.8|1457.2|1446.4|1445.6|198626
1591888200000|2020-06-11 15:10:00|1448.6|1447.6|1450.6|1449.8|1459.2|1458.4|1445.6|1445.2|256219
1591888500000|2020-06-11 15:15:00|1450.4|1450|1448|1447.6|1455.4|1455|1445.8|1445|200021
1591888800000|2020-06-11 15:20:00|1447.8|1447.4|1443|1442.6|1450|1449.8|1442.8|1442|224464
1591889100000|2020-06-11 15:25:00|1442.8|1442.4|1442.8|1441.8|1444.6|1444|1437.4|1437|373590
1591945200000|2020-06-12 07:00:00|1408.6|1401.4|1403.2|1401.2|1408.6|1401.8|1391|1390|267508
1591945500000|2020-06-12 07:05:00|1404|1401.8|1437|1434.6|1439.4|1437.2|1403.8|1400.4|269405
1591945800000|2020-06-12 07:10:00|1437.4|1434.8|1464|1460.8|1478|1475.8|1436.8|1434.8|246307
1591946100000|2020-06-12 07:15:00|1462.6|1460.4|1482.4|1479.2|1484.6|1483.6|1460.6|1458.2|152834
1591946400000|2020-06-12 07:20:00|1481.8|1480|1488.4|1486.6|1495|1493.8|1470|1469.4|244263
1591946700000|2020-06-12 07:25:00|1488.2|1486|1471.6|1469.2|1497.2|1495|1466.8|1465.4|270534
1591947000000|2020-06-12 07:30:00|1471.8|1469.4|1470.2|1469|1487.6|1486.2|1468.4|1466.4|124039
1591947300000|2020-06-12 07:35:00|1469.8|1470.6|1451.8|1449.8|1473.4|1472|1433.2|1432|246827
1591947600000|2020-06-12 07:40:00|1452|1449.6|1455.6|1453.2|1465|1462.8|1447.8|1446.8|148371
1591947900000|2020-06-12 07:45:00|1455.8|1453.8|1470|1468.2|1470|1468.2|1449.6|1447.6|97600
1591948200000|2020-06-12 07:50:00|1470.2|1468.4|1464.2|1462|1472|1471.2|1453.6|1452|120261
1591948500000|2020-06-12 07:55:00|1464.4|1463|1465.6|1463.6|1468.6|1466.2|1460.4|1460|51431
1591948800000|2020-06-12 08:00:00|1465.8|1464|1467.6|1466.8|1472|1470.4|1462.6|1461.8|77501
1591949100000|2020-06-12 08:05:00|1467.8|1466.4|1470|1468.4|1472.8|1471.8|1463.8|1462.6|86116
1591949400000|2020-06-12 08:10:00|1470.6|1468.6|1455|1453.4|1471.2|1470.2|1453.4|1452.2|96871
1591949700000|2020-06-12 08:15:00|1454.8|1453.8|1470.2|1469|1473|1472.4|1454.8|1453.8|142401
1591950000000|2020-06-12 08:20:00|1470.4|1469.2|1475.4|1474|1476|1475.2|1467.6|1466.4|65237
1591950300000|2020-06-12 08:25:00|1475|1473.8|1489.4|1488.6|1490|1489|1475|1473.8|130133
1591950600000|2020-06-12 08:30:00|1489.2|1488.8|1498|1497.4|1498.2|1497.8|1487|1486.4|176527
1591950900000|2020-06-12 08:35:00|1497.8|1497.2|1504.4|1503.4|1506|1504.6|1492.6|1492.2|158761
1591951200000|2020-06-12 08:40:00|1504.6|1504|1507.6|1506.2|1512|1511|1501.4|1501|165450
1591951500000|2020-06-12 08:45:00|1506.8|1506|1511.2|1510.2|1515|1514|1505.8|1505.4|102600
1591951800000|2020-06-12 08:50:00|1511.6|1510.4|1497|1495.6|1514.4|1513.6|1496.4|1495.4|169712
1591952100000|2020-06-12 08:55:00|1497.6|1496|1510|1509|1512|1510.6|1497.6|1496|100653
1591952400000|2020-06-12 09:00:00|1509.8|1508.8|1512.4|1512|1512.4|1512|1505.8|1505|59361
1591952700000|2020-06-12 09:05:00|1512.2|1511.8|1509.8|1508.8|1514|1513.2|1507.8|1507|85860
1591953000000|2020-06-12 09:10:00|1510|1509|1509.2|1509|1511|1510.4|1504|1503.8|53901
1591953300000|2020-06-12 09:15:00|1509|1508.4|1517.6|1516.6|1517.6|1516.6|1509|1508.2|54845
1591953600000|2020-06-12 09:20:00|1515.8|1515.4|1515.2|1514.4|1521|1520.2|1513|1512|98529
1591953900000|2020-06-12 09:25:00|1514.8|1514.2|1520.4|1519.6|1522|1521.8|1511.6|1511|75291
1591954200000|2020-06-12 09:30:00|1520|1519.8|1519|1517.8|1523|1522.6|1517.6|1516.8|58893
1591954500000|2020-06-12 09:35:00|1518.8|1517.6|1503.6|1502.8|1520|1519.4|1501.8|1501|100140
1591954800000|2020-06-12 09:40:00|1503.8|1503.6|1524.8|1523.8|1525|1524.4|1503.6|1502.8|156922
1591955100000|2020-06-12 09:45:00|1525|1524.4|1532.4|1531.8|1535|1534.6|1518.4|1517.2|237437
1591955400000|2020-06-12 09:50:00|1532.2|1532|1528.8|1528.2|1533|1532.8|1525|1523.8|230705
1591955700000|2020-06-12 09:55:00|1528.6|1528|1531.8|1531.4|1532.2|1531.8|1524.8|1524.2|179804
1591956000000|2020-06-12 10:00:00|1532|1531.6|1542.8|1541.8|1543|1542.8|1528.6|1527.6|130408
1591956300000|2020-06-12 10:05:00|1543|1542|1533.8|1532.8|1544.2|1543.8|1533|1532.2|205804
1591956600000|2020-06-12 10:10:00|1533.6|1532.4|1541.4|1540.4|1542.6|1542|1532|1531.2|53514
1591956900000|2020-06-12 10:15:00|1541.2|1540|1536.6|1536|1542|1541.4|1535.2|1534.4|64778
1591957200000|2020-06-12 10:20:00|1536.8|1535.8|1532.8|1532|1537.6|1537|1530|1529.6|107073
1591957500000|2020-06-12 10:25:00|1533|1532.2|1534|1533.4|1539.8|1539.4|1531.6|1531|96167
1591957800000|2020-06-12 10:30:00|1534.2|1533.2|1523|1522.2|1535.6|1534.6|1522.6|1521.6|83312
1591958100000|2020-06-12 10:35:00|1523.2|1522.6|1517.8|1517|1524|1523|1517|1516.2|112882
1591958400000|2020-06-12 10:40:00|1517.6|1516.6|1519|1518.4|1526.6|1525.8|1516.2|1516|109609
1591958700000|2020-06-12 10:45:00|1519.2|1518.8|1515.4|1514.8|1520.8|1520.2|1514.2|1513.6|86117
1591959000000|2020-06-12 10:50:00|1515.2|1514.6|1512.8|1512.2|1517.6|1516.8|1507.8|1507.2|107377
1591959300000|2020-06-12 10:55:00|1513.2|1512.4|1510.6|1509.8|1519|1518.2|1509.8|1509.2|98897
1591959600000|2020-06-12 11:00:00|1510.8|1510|1523.4|1522.6|1525.4|1525|1510.6|1510|93872
1591959900000|2020-06-12 11:05:00|1523.6|1522.4|1524.8|1524|1526|1525.6|1519.8|1519|201377
1591960200000|2020-06-12 11:10:00|1524.6|1524.2|1524.2|1523.6|1531.2|1531|1523.2|1522.4|68915
1591960500000|2020-06-12 11:15:00|1524.6|1523.4|1513|1512.2|1525.4|1525|1512.6|1512|96246
1591960800000|2020-06-12 11:20:00|1513.2|1512.4|1508.2|1507.2|1513.4|1512.8|1505|1504.2|73372
1591961100000|2020-06-12 11:25:00|1508|1507.4|1516.8|1516.4|1518|1517.6|1507|1506.2|52352
1591961400000|2020-06-12 11:30:00|1516.6|1516.2|1510|1509.2|1517.6|1517.2|1508.8|1508.2|42903
1591961700000|2020-06-12 11:35:00|1509.8|1509.4|1498|1497.2|1510|1509.6|1497.8|1497.2|155416
1591962000000|2020-06-12 11:40:00|1498.2|1497.4|1505|1504.2|1507.2|1507|1498.2|1497|106052
1591962300000|2020-06-12 11:45:00|1504.8|1504|1503|1502.2|1509.4|1508.8|1502.6|1502|70773
1591962600000|2020-06-12 11:50:00|1503.2|1502|1505|1504|1507.6|1507.2|1501.6|1501|111312
1591962900000|2020-06-12 11:55:00|1504.8|1504.4|1498|1497.2|1506.4|1505.8|1497.8|1497|89614
1591963200000|2020-06-12 12:00:00|1497.8|1497|1498.2|1497.6|1498.8|1498.2|1492.4|1492.2|110087
1591963500000|2020-06-12 12:05:00|1498.4|1497.8|1487.4|1487|1499.4|1499|1485.8|1485.6|142330
1591963800000|2020-06-12 12:10:00|1487.2|1486.4|1479|1478.2|1491.8|1491.6|1478|1477.2|115001
1591964100000|2020-06-12 12:15:00|1478.8|1478.4|1490.6|1490|1491.6|1490.8|1478|1477|60071
1591964400000|2020-06-12 12:20:00|1490.8|1490.2|1500.6|1499.2|1500.6|1499.8|1490.8|1490|80743
1591964700000|2020-06-12 12:25:00|1500|1499|1492.4|1491.6|1501.4|1500.8|1492.4|1491.4|56895
1591965000000|2020-06-12 12:30:00|1492.6|1491.8|1499.4|1498.6|1499.4|1499|1492|1491.6|43877
1591965300000|2020-06-12 12:35:00|1499.2|1498.2|1511|1509.8|1512|1511.2|1496|1494.8|108214
1591965600000|2020-06-12 12:40:00|1510.8|1510|1510.2|1509.2|1514.8|1514.2|1508.2|1507.2|65013
1591965900000|2020-06-12 12:45:00|1510.6|1509.4|1502.8|1501.8|1510.8|1509.8|1498.6|1497.6|49882
1591966200000|2020-06-12 12:50:00|1502.6|1501.6|1498.2|1497|1503.2|1502.6|1495.2|1494|41380
1591966500000|2020-06-12 12:55:00|1498.4|1497.4|1496.2|1495.4|1501|1500.2|1491.8|1491|39074
1591966800000|2020-06-12 13:00:00|1496|1495.6|1500.2|1499.2|1502.4|1501.4|1495.2|1494.2|332741
1591967100000|2020-06-12 13:05:00|1500|1499|1501.6|1500.8|1503.6|1503|1499.8|1499|22447
1591967400000|2020-06-12 13:10:00|1501.4|1500.6|1509.2|1508.2|1510|1509.4|1499.4|1498.8|47235
1591967700000|2020-06-12 13:15:00|1509|1508|1502|1501.2|1509|1508|1500.4|1500|48416
1591968000000|2020-06-12 13:20:00|1502.2|1501.4|1503.8|1503.2|1505.4|1504.4|1500.2|1500|46655
1591968300000|2020-06-12 13:25:00|1504|1503.4|1498|1497.4|1504|1503.8|1495.4|1494.6|56627
1591968600000|2020-06-12 13:30:00|1498.2|1497.6|1488.2|1487.2|1500.2|1499.8|1484.4|1484|203512
1591968900000|2020-06-12 13:35:00|1488|1486.8|1503.4|1502.6|1503.6|1503.4|1487|1486.2|117183
1591969200000|2020-06-12 13:40:00|1503.6|1502.8|1512.4|1511.4|1516.4|1516|1503.2|1502.8|289552
1591969500000|2020-06-12 13:45:00|1512|1511.8|1491.8|1491|1516.4|1515.6|1491.8|1490.8|88280
1591969800000|2020-06-12 13:50:00|1492|1490.8|1487.6|1486.6|1498.2|1497.4|1487.6|1486.6|88133
1591970100000|2020-06-12 13:55:00|1487.8|1486.8|1500.8|1499.6|1502|1501.2|1487.2|1486.6|61680
1591970400000|2020-06-12 14:00:00|1501|1499.8|1510.4|1509.4|1514.8|1514.2|1496.4|1495.6|131857
1591970700000|2020-06-12 14:05:00|1510.2|1509.2|1508.8|1508.2|1512.8|1512.4|1505.6|1505|73728
1591971000000|2020-06-12 14:10:00|1509|1508.4|1500|1499.4|1513|1512.4|1499.6|1499.4|78212
1591971300000|2020-06-12 14:15:00|1500.2|1499.6|1500.4|1499.8|1512.8|1512.2|1498.8|1498|94071
1591971600000|2020-06-12 14:20:00|1500.2|1499.6|1504.2|1503.4|1510.2|1510|1499.6|1499.2|103152
1591971900000|2020-06-12 14:25:00|1504|1503.2|1492.8|1492|1505.6|1505.2|1492|1491.4|69275
1591972200000|2020-06-12 14:30:00|1493|1492.2|1490.8|1490|1497.6|1497|1490.2|1489.2|100353
1591972500000|2020-06-12 14:35:00|1490.6|1489.8|1481|1480.2|1492|1491.4|1480.2|1480|125607
1591972800000|2020-06-12 14:40:00|1480.8|1480.4|1485|1484.6|1490.4|1489.4|1479.8|1479.2|83233
1591973100000|2020-06-12 14:45:00|1484.8|1484.4|1487.4|1486.8|1493|1492.2|1482.2|1481.6|102807
1591973400000|2020-06-12 14:50:00|1487.2|1486.4|1473.2|1472.8|1487.4|1486.8|1471|1470.4|108643
1591973700000|2020-06-12 14:55:00|1473|1472.6|1468.6|1468|1480.6|1479.8|1468.4|1468|101978
1591974000000|2020-06-12 15:00:00|1468.2|1468.2|1464|1463.4|1475|1474.2|1462|1461.4|200547
1591974300000|2020-06-12 15:05:00|1463.8|1463.2|1484.8|1483.8|1488.2|1487.2|1463.8|1463|177305
1591974600000|2020-06-12 15:10:00|1484.6|1484.2|1469.4|1468.4|1486|1485.2|1469.4|1468.4|88737
1591974900000|2020-06-12 15:15:00|1469.6|1468.6|1463.6|1462.4|1476.8|1475.8|1462.2|1461.2|166462
1591975200000|2020-06-12 15:20:00|1463.8|1462.8|1470.4|1469.6|1475.4|1474.6|1463.8|1462.8|328534
1591975500000|2020-06-12 15:25:00|1470.8|1469.8|1474.4|1473.2|1478.8|1477.6|1467|1466.4|203561
1592204400000|2020-06-15 07:00:00|1562|1378|1399.2|1395.6|1562|1401.6|1380.6|1378|339922
1592204700000|2020-06-15 07:05:00|1399|1395.8|1406.6|1403.8|1421.8|1419|1392.6|1391|239801
1592205000000|2020-06-15 07:10:00|1406|1403.4|1420|1417.8|1424|1423.2|1404|1403|198931
1592205300000|2020-06-15 07:15:00|1419.8|1417.2|1425.8|1423.6|1425.8|1425|1408.6|1407|161522
1592205600000|2020-06-15 07:20:00|1426.6|1424|1436.6|1434.8|1438.8|1437.4|1421.8|1421|123013
1592205900000|2020-06-15 07:25:00|1437|1434.6|1418|1415.8|1437.6|1436.6|1417|1415.8|120495
1592206200000|2020-06-15 07:30:00|1417.8|1415.6|1409.4|1408.2|1422.6|1421|1409.4|1408|103440
1592206500000|2020-06-15 07:35:00|1409.2|1408|1419.6|1418|1424.8|1423.8|1407.2|1406|84237
1592206800000|2020-06-15 07:40:00|1419.8|1418.2|1423.8|1423|1436.2|1435.2|1419|1418.2|129718
1592207100000|2020-06-15 07:45:00|1424|1423.2|1423.2|1422.4|1429.4|1428.2|1413.4|1412.2|100040
1592207400000|2020-06-15 07:50:00|1423.6|1422.6|1424.2|1423.4|1429|1427.6|1417|1415.4|62221
1592207700000|2020-06-15 07:55:00|1424.6|1423.6|1422.8|1421.8|1430|1428.6|1422.2|1421|96793
1592208000000|2020-06-15 08:00:00|1422.6|1422|1424.4|1423.8|1430|1429.6|1420.2|1419.4|86992
1592208300000|2020-06-15 08:05:00|1424.2|1423.6|1419.4|1418.6|1426.8|1426|1418.2|1417.4|94398
1592208600000|2020-06-15 08:10:00|1419.6|1418.4|1429.2|1428.6|1430|1429.2|1416.2|1416|93183
1592208900000|2020-06-15 08:15:00|1429.4|1428.8|1431.8|1430.8|1434|1433.6|1421.4|1420.6|92916
1592209200000|2020-06-15 08:20:00|1432|1431|1427.8|1427.4|1434.2|1433.6|1424.8|1424.2|74577
1592209500000|2020-06-15 08:25:00|1428.2|1427.6|1434|1433.2|1437.2|1436.8|1427.4|1427|71011
1592209800000|2020-06-15 08:30:00|1434.2|1433.4|1437.4|1436.6|1438|1437|1427|1426.4|100371
1592210100000|2020-06-15 08:35:00|1437.6|1436.4|1438.4|1437.4|1441.8|1441.2|1432.6|1432|66961
1592210400000|2020-06-15 08:40:00|1438.6|1437.6|1439.6|1438.8|1440.6|1440.2|1436|1435|35593
1592210700000|2020-06-15 08:45:00|1439.8|1439|1438|1437.2|1442.2|1441.8|1436.4|1435.8|61215
1592211000000|2020-06-15 08:50:00|1438.2|1437.4|1449.6|1449|1450|1449.6|1437.4|1436.6|92260
1592211300000|2020-06-15 08:55:00|1449.8|1449.2|1449.2|1448|1453.2|1452.4|1445.4|1444.4|72153
1592211600000|2020-06-15 09:00:00|1449|1447.6|1433.2|1432|1449|1447.6|1432.4|1431.8|68012
1592211900000|2020-06-15 09:05:00|1433|1431.8|1420.8|1419.8|1433|1432|1419.6|1419|154279
1592212200000|2020-06-15 09:10:00|1421|1420|1427|1426|1431.4|1430.4|1421|1420|100462
1592212500000|2020-06-15 09:15:00|1426.8|1426.2|1439.6|1439|1441|1440.4|1426.8|1426.2|114213
1592212800000|2020-06-15 09:20:00|1440|1438.8|1441.6|1440.6|1442.6|1441.8|1435.4|1434.4|50901
1592213100000|2020-06-15 09:25:00|1441.4|1440.2|1452|1451.2|1454|1453|1439.4|1438.2|50142
1592213400000|2020-06-15 09:30:00|1451.8|1451|1443|1442.2|1452.8|1452.2|1437|1436.2|42122
1592213700000|2020-06-15 09:35:00|1442.8|1442|1443.8|1443.4|1447.4|1446.4|1439|1438|66109
1592214000000|2020-06-15 09:40:00|1444.2|1443.2|1442.4|1442|1444.4|1444|1440|1439.2|19345
1592214300000|2020-06-15 09:45:00|1442.6|1442.2|1447.2|1446.6|1450|1449.2|1438.8|1438.2|61640
1592214600000|2020-06-15 09:50:00|1447|1446.4|1453.8|1453.4|1457.6|1456.8|1446.2|1445.8|141915
1592214900000|2020-06-15 09:55:00|1453.6|1453.2|1455.4|1454.6|1456.8|1456|1450|1449.4|78372
1592215200000|2020-06-15 10:00:00|1455.2|1454.4|1450.4|1449.6|1455.4|1455|1446.6|1446|51663
1592215500000|2020-06-15 10:05:00|1450.2|1449.4|1453.8|1453.4|1455|1454.4|1447|1446.4|89984
1592215800000|2020-06-15 10:10:00|1453.6|1453.2|1458.8|1458|1462.8|1461.8|1450.8|1450.2|270494
1592216100000|2020-06-15 10:15:00|1459|1458.2|1451.4|1450.6|1459.4|1458.6|1448.2|1447.2|48719
1592216400000|2020-06-15 10:20:00|1451.6|1450.8|1453.2|1452.8|1460|1459.8|1451.4|1450.6|29957
1592216700000|2020-06-15 10:25:00|1453.4|1452.6|1448.4|1448|1455.6|1454.8|1445.8|1445|46734
1592217000000|2020-06-15 10:30:00|1448.2|1447.8|1438.2|1437.4|1448.6|1447.8|1437|1436.2|76072
1592217300000|2020-06-15 10:35:00|1438|1437.8|1436.8|1436|1439.4|1438.8|1434.2|1433|109539
1592217600000|2020-06-15 10:40:00|1436.6|1435.8|1443.6|1443|1445.8|1444.8|1435.8|1435.2|91940
1592217900000|2020-06-15 10:45:00|1443.8|1443.2|1428.4|1427.6|1447|1446.6|1427.6|1427|168285
1592218200000|2020-06-15 10:50:00|1428.6|1427.8|1431.8|1431.2|1435|1434.2|1426.8|1426.2|64912
1592218500000|2020-06-15 10:55:00|1431.6|1431|1430|1429|1436|1435.2|1427.2|1426.4|72105
1592218800000|2020-06-15 11:00:00|1430.2|1429.2|1429.2|1428.6|1431.6|1431.2|1426.8|1426.4|70158
1592219100000|2020-06-15 11:05:00|1429|1428.8|1435.2|1434.6|1436.6|1436.2|1429|1428.4|28523
1592219400000|2020-06-15 11:10:00|1435|1434.4|1427.2|1426.6|1435.4|1435|1424.8|1424.2|47999
1592219700000|2020-06-15 11:15:00|1427|1426.4|1429.6|1429|1429.8|1429.2|1423.8|1423.6|37845
1592220000000|2020-06-15 11:20:00|1429.8|1429.2|1435.2|1434.6|1438|1437.8|1428.4|1427.6|45298
1592220300000|2020-06-15 11:25:00|1435.4|1434.4|1433.4|1432.8|1441.6|1440.6|1432.6|1432|31903
1592220600000|2020-06-15 11:30:00|1433.2|1433|1427.2|1426.8|1433.2|1433|1424.2|1423.8|79586
1592220900000|2020-06-15 11:35:00|1427|1426.6|1436|1435.4|1436.2|1436|1425.6|1425|53534
1592221200000|2020-06-15 11:40:00|1436.2|1435.6|1432|1431.4|1436.2|1435.6|1429.6|1429|51310
1592221500000|2020-06-15 11:45:00|1431.8|1431.2|1433.8|1433.2|1437.4|1437|1431.4|1431|41261
1592221800000|2020-06-15 11:50:00|1433.6|1433|1439|1438.4|1439.8|1439.4|1430.2|1429.6|49829
1592222100000|2020-06-15 11:55:00|1439.2|1438.2|1434.4|1433.8|1439.4|1438.8|1429.4|1429|46444
1592222400000|2020-06-15 12:00:00|1434.6|1433.6|1431.2|1430.8|1437.8|1437.4|1429.6|1429.2|70668
1592222700000|2020-06-15 12:05:00|1431.6|1430.6|1433.4|1432.8|1436|1435.8|1430.6|1430.2|29613
1592223000000|2020-06-15 12:10:00|1433.6|1433|1431.6|1430.8|1436.8|1436.2|1428|1427.4|42740
1592223300000|2020-06-15 12:15:00|1431.4|1431|1431.6|1431.2|1433.6|1433.2|1428.2|1427.8|25357
1592223600000|2020-06-15 12:20:00|1432|1431.4|1429|1428.6|1436|1435.8|1427.6|1427|62967
1592223900000|2020-06-15 12:25:00|1429.4|1428.8|1421.4|1420.6|1430|1429.6|1419.4|1418.6|116072
1592224200000|2020-06-15 12:30:00|1421.6|1420.8|1422.4|1421.8|1426.4|1426|1421|1420.4|51811
1592224500000|2020-06-15 12:35:00|1422.2|1421.6|1429|1428.2|1429.6|1429.4|1421.2|1420.6|76882
1592224800000|2020-06-15 12:40:00|1428.8|1428.4|1423|1422.4|1428.8|1428.4|1420.8|1420.4|46119
1592225100000|2020-06-15 12:45:00|1423.2|1422.2|1423.2|1422.8|1424.6|1424.2|1421|1420.4|38497
1592225400000|2020-06-15 12:50:00|1423|1422.6|1427.6|1427|1427.8|1427.4|1421.8|1421.6|26267
1592225700000|2020-06-15 12:55:00|1427.4|1427.2|1422.2|1421.6|1428.4|1428|1421.6|1421|59513
1592226000000|2020-06-15 13:00:00|1422.4|1421.8|1429.4|1428.8|1431.2|1430.6|1421|1420.6|87759
1592226300000|2020-06-15 13:05:00|1429.2|1428.6|1423|1422.4|1429.2|1428.8|1419.6|1419|97986
1592226600000|2020-06-15 13:10:00|1422.8|1422.2|1419.6|1418.8|1423.2|1422.2|1417.6|1417.2|33650
1592226900000|2020-06-15 13:15:00|1419.4|1419|1415|1414.6|1421.6|1421.2|1414.6|1414|82285
1592227200000|2020-06-15 13:20:00|1415.2|1414.4|1417.8|1417.2|1419.6|1419.2|1412.4|1412.2|59956
1592227500000|2020-06-15 13:25:00|1417.6|1417.4|1417.2|1416.6|1419.4|1419|1413|1412.4|53104
1592227800000|2020-06-15 13:30:00|1417.4|1416.8|1413.6|1413|1422|1421.4|1409.2|1408.4|139370
1592228100000|2020-06-15 13:35:00|1413.8|1413.2|1422.2|1421.6|1428.8|1428.6|1413|1412.8|109270
1592228400000|2020-06-15 13:40:00|1422.4|1421.8|1422.6|1422|1430.8|1430|1418.8|1418.2|144779
1592228700000|2020-06-15 13:45:00|1422.4|1421.8|1419.2|1419|1426|1425.8|1417|1416.6|138161
1592229000000|2020-06-15 13:50:00|1419.4|1419.2|1422.8|1422|1426|1425.6|1418.6|1417.8|137430
1592229300000|2020-06-15 13:55:00|1423.2|1422.2|1413.6|1413|1423.6|1423.4|1411|1410.4|74263
1592229600000|2020-06-15 14:00:00|1413.8|1413.4|1422.4|1422|1425.4|1424.8|1408.4|1408|181086
1592229900000|2020-06-15 14:05:00|1422.6|1422.2|1423|1422|1426.8|1426.2|1421.4|1420.4|61103
1592230200000|2020-06-15 14:10:00|1423.2|1422.2|1432.4|1431.8|1436|1435.2|1421|1420.6|78899
1592230500000|2020-06-15 14:15:00|1432.6|1432|1432.6|1431.4|1433.6|1432.8|1427.6|1426.4|72477
1592230800000|2020-06-15 14:20:00|1432.8|1431.6|1424.6|1423.6|1432.8|1432.2|1422.8|1422.4|80782
1592231100000|2020-06-15 14:25:00|1424.8|1423.8|1424.8|1424|1429.4|1428.6|1423.4|1423.2|72323
1592231400000|2020-06-15 14:30:00|1424.4|1423.8|1436.4|1435.8|1436.8|1436|1423|1422.2|78913
1592231700000|2020-06-15 14:35:00|1436.6|1435.6|1429.6|1428.8|1439.8|1438.8|1428|1427.4|90296
1592232000000|2020-06-15 14:40:00|1429.4|1428.6|1438.6|1438.2|1439.8|1438.8|1425|1424|95082
1592232300000|2020-06-15 14:45:00|1438.4|1437.8|1444.2|1443.4|1451|1450.6|1437.6|1436.8|125299
1592232600000|2020-06-15 14:50:00|1444|1443.2|1448|1447.4|1453|1452.4|1441|1440.2|165985
1592232900000|2020-06-15 14:55:00|1448.4|1447|1446.8|1446.6|1450|1449.4|1443.2|1442.6|84708
1592233200000|2020-06-15 15:00:00|1447.4|1446.8|1461.4|1461.2|1462|1461.6|1446.4|1445.8|159479
1592233500000|2020-06-15 15:05:00|1461.2|1461|1461.6|1460.8|1462.8|1462.2|1457.6|1456.6|109941
1592233800000|2020-06-15 15:10:00|1461.8|1461|1454.8|1454|1463.2|1462.6|1451|1450.2|146265
1592234100000|2020-06-15 15:15:00|1454.6|1453.8|1449.6|1449.4|1455.4|1454.6|1444.6|1443.8|112415
1592234400000|2020-06-15 15:20:00|1450|1449.6|1447.4|1446.8|1450|1449.6|1442.8|1442|70170
1592234700000|2020-06-15 15:25:00|1447.6|1447|1447.2|1446|1450.8|1450|1443.8|1443.2|144613
1592290800000|2020-06-16 07:00:00|1516.2|1514|1515|1513|1520|1518|1508.2|1506.2|235898
1592291100000|2020-06-16 07:05:00|1514|1512.2|1517.8|1515.4|1517.8|1517|1500|1498|248506
1592291400000|2020-06-16 07:10:00|1518|1515.6|1520.2|1518.8|1529.4|1528.2|1513.8|1511.4|207108
1592291700000|2020-06-16 07:15:00|1521|1518|1504|1502.6|1521|1518.6|1496.4|1495|245193
1592292000000|2020-06-16 07:20:00|1503.8|1502.4|1499|1498|1511.2|1510.8|1494|1492.6|196010
1592292300000|2020-06-16 07:25:00|1498.6|1497.8|1501.8|1500.8|1510|1509|1492|1491|141541
1592292600000|2020-06-16 07:30:00|1501.6|1500.4|1499.8|1498.6|1503.6|1503|1492.6|1491.8|159015
1592292900000|2020-06-16 07:35:00|1499.6|1498.4|1491.2|1490.2|1502.4|1501.8|1490.6|1490|187570
1592293200000|2020-06-16 07:40:00|1490.8|1490|1490|1488.8|1495.6|1494.2|1486|1485|170866
1592293500000|2020-06-16 07:45:00|1490.2|1490|1491.2|1490.2|1492.4|1492|1484.4|1483.2|122129
1592293800000|2020-06-16 07:50:00|1491|1490|1490|1488.8|1492.8|1492.6|1478.2|1477.6|151082
1592294100000|2020-06-16 07:55:00|1489.8|1489|1481.2|1480.2|1490.8|1490|1479.6|1478.8|113616
1592294400000|2020-06-16 08:00:00|1480.8|1480|1482.4|1481.4|1486.2|1485.4|1477.6|1477|123964
1592294700000|2020-06-16 08:05:00|1482.2|1481.2|1473.4|1472.6|1482.4|1481.2|1469.4|1469.2|130843
1592295000000|2020-06-16 08:10:00|1473.6|1472.8|1484.6|1483.8|1486|1485.2|1472.6|1472|124943
1592295300000|2020-06-16 08:15:00|1484.8|1484|1474.8|1473.8|1485.8|1485|1474.4|1473.6|58784
1592295600000|2020-06-16 08:20:00|1474.6|1473.6|1468.2|1467.6|1474.6|1473.6|1463.2|1462.4|113805
1592295900000|2020-06-16 08:25:00|1468.4|1467.4|1479|1478.4|1481.8|1481|1466|1465.2|75782
1592296200000|2020-06-16 08:30:00|1479.2|1478.6|1480.6|1480|1483.4|1482.4|1478.4|1477.4|81868
1592296500000|2020-06-16 08:35:00|1480.4|1480.2|1480.8|1479.8|1486.2|1485.8|1477.4|1476.8|103396
1592296800000|2020-06-16 08:40:00|1480.6|1480|1485.4|1484.8|1485.8|1485.2|1477.6|1477.2|105834
1592297100000|2020-06-16 08:45:00|1485.6|1485|1492|1491.4|1492|1491.4|1479.6|1479|141600
1592297400000|2020-06-16 08:50:00|1492.4|1491.6|1501.4|1500.8|1503|1502.6|1491|1490.8|285359
1592297700000|2020-06-16 08:55:00|1501.2|1500.6|1498.2|1497|1504.6|1503.8|1496|1495.4|170758
1592298000000|2020-06-16 09:00:00|1498.4|1497.2|1503.6|1502.8|1504.8|1504.6|1497.2|1496.4|158825
1592298300000|2020-06-16 09:05:00|1503.8|1503|1502|1501.4|1510|1509.8|1501.6|1501.2|164560
1592298600000|2020-06-16 09:10:00|1501.8|1501.6|1502.2|1501.4|1503.4|1503.2|1496.8|1496.2|165762
1592298900000|2020-06-16 09:15:00|1502|1501.6|1500.6|1500|1503.4|1502.8|1499.2|1498.6|80573
1592299200000|2020-06-16 09:20:00|1500.4|1499.8|1500|1499.4|1505.2|1504.6|1493|1492.4|58566
1592299500000|2020-06-16 09:25:00|1499.8|1499.2|1500.8|1500|1502|1501.4|1497|1496.2|39117
1592299800000|2020-06-16 09:30:00|1500.4|1499.8|1496.6|1496|1503|1502.6|1495.4|1494.8|59263
1592300100000|2020-06-16 09:35:00|1496.8|1496.2|1485.4|1484.8|1496.8|1496.2|1482.6|1482|102937
1592300400000|2020-06-16 09:40:00|1486|1485|1493.6|1493|1495|1494.6|1485|1484.6|44722
1592300700000|2020-06-16 09:45:00|1493.4|1492.8|1496|1495.4|1498.6|1498.2|1491|1490.2|53646
1592301000000|2020-06-16 09:50:00|1495.8|1495|1487.8|1487|1496|1495.2|1485.8|1485|70519
1592301300000|2020-06-16 09:55:00|1488|1487.2|1489.6|1489|1491.6|1490.8|1485.2|1485|50773
1592301600000|2020-06-16 10:00:00|1489.4|1488.8|1492.6|1491.8|1494.6|1494.2|1484.4|1483.8|125643
1592301900000|2020-06-16 10:05:00|1492.4|1491.6|1493|1492.4|1493.8|1493.6|1488.6|1487.8|56972
1592302200000|2020-06-16 10:10:00|1492.8|1492.2|1498.2|1497.6|1498.8|1498.2|1492.4|1491.8|50519
1592302500000|2020-06-16 10:15:00|1498|1497.8|1495|1494.6|1500|1499.6|1493.6|1493.4|95247
1592302800000|2020-06-16 10:20:00|1494.8|1494.4|1496.2|1495.6|1496.8|1496.2|1492.2|1491.8|52622
1592303100000|2020-06-16 10:25:00|1496.4|1495.8|1499.6|1499.4|1500.2|1500|1495.8|1495.2|53116
1592303400000|2020-06-16 10:30:00|1499.8|1499.6|1498|1497.8|1501|1500.4|1496.2|1495.8|570351
1592303700000|2020-06-16 10:35:00|1497.8|1497.6|1489.2|1488.6|1499|1498.6|1488.2|1487.6|83703
1592304000000|2020-06-16 10:40:00|1489|1488.4|1491|1490.6|1492.2|1491.4|1486.4|1485.8|52760
1592304300000|2020-06-16 10:45:00|1491.2|1490.8|1486|1485.6|1495.6|1494.8|1485.6|1485|55933
1592304600000|2020-06-16 10:50:00|1486.2|1486|1486.6|1486.2|1488|1487.2|1484.6|1484.2|57690
1592304900000|2020-06-16 10:55:00|1486.8|1486.4|1494|1493.4|1494.2|1493.4|1486|1485.4|46149
1592305200000|2020-06-16 11:00:00|1494.2|1493.6|1497|1496.6|1497.6|1497|1492.8|1492.4|40052
1592305500000|2020-06-16 11:05:00|1497.2|1496.8|1499.2|1498.4|1499.8|1499.6|1494.8|1494.6|29957
1592305800000|2020-06-16 11:10:00|1499|1498.2|1498.2|1497.8|1501.2|1500.6|1495.2|1495|79687
1592306100000|2020-06-16 11:15:00|1498|1497.6|1497.8|1497.4|1499.4|1499|1495.4|1495|25793
1592306400000|2020-06-16 11:20:00|1497.6|1497.2|1497.2|1496.6|1498.4|1498|1495.4|1495.2|47073
1592306700000|2020-06-16 11:25:00|1497.4|1496.8|1496.2|1495.6|1498|1497.6|1495.4|1495|292123
1592307000000|2020-06-16 11:30:00|1496|1495.8|1491|1490.4|1496|1495.8|1488|1487.4|40436
1592307300000|2020-06-16 11:35:00|1490.8|1490.2|1493.8|1493.4|1494.4|1494.2|1489|1488.6|43832
1592307600000|2020-06-16 11:40:00|1493.6|1493.2|1495.4|1495|1496|1495.6|1492.4|1492|82591
1592307900000|2020-06-16 11:45:00|1495.2|1494.8|1497.6|1497.2|1499|1498.6|1494|1493.6|75809
1592308200000|2020-06-16 11:50:00|1497.4|1497.4|1500.8|1500.4|1502|1501.4|1496|1495.6|85495
1592308500000|2020-06-16 11:55:00|1501|1500.6|1505.2|1504.6|1505.8|1505.4|1500.2|1499.4|82307
1592308800000|2020-06-16 12:00:00|1505.4|1504.8|1509.4|1508.8|1509.8|1509.2|1499.2|1499|70507
1592309100000|2020-06-16 12:05:00|1509.6|1509|1504.2|1503.8|1509.8|1509.2|1503|1502.4|68461
1592309400000|2020-06-16 12:10:00|1504|1503.2|1511|1510.4|1511.6|1511.2|1503.2|1502.6|71663
1592309700000|2020-06-16 12:15:00|1511.2|1510.6|1513.2|1512.8|1513.2|1512.8|1508.4|1507.8|98467
1592310000000|2020-06-16 12:20:00|1513.4|1513|1515.8|1515.2|1516.4|1515.8|1509.4|1508.8|112320
1592310300000|2020-06-16 12:25:00|1516|1515.4|1514.2|1512.8|1517.8|1517.4|1512.6|1511.6|121350
1592310600000|2020-06-16 12:30:00|1515.6|1513.4|1521.4|1521|1525.6|1525.2|1515.6|1512.8|216191
1592310900000|2020-06-16 12:35:00|1521.2|1520.8|1524|1522.6|1527.8|1527.4|1517.4|1516.8|151363
1592311200000|2020-06-16 12:40:00|1523.8|1522.8|1521.2|1520.4|1525|1524|1519.6|1518.4|111002
1592311500000|2020-06-16 12:45:00|1521|1520.2|1523.2|1522.4|1523.4|1523|1515.8|1515.4|142342
1592311800000|2020-06-16 12:50:00|1523.4|1522.6|1522.4|1521.8|1523.8|1523.2|1515.6|1515|108190
1592312100000|2020-06-16 12:55:00|1522.6|1522.2|1524.8|1524|1528.6|1528.4|1521.2|1520.8|84783
1592312400000|2020-06-16 13:00:00|1525|1524.2|1514|1513|1525.8|1525|1510.6|1510|187549
1592312700000|2020-06-16 13:05:00|1514.2|1513.4|1513.4|1512.4|1517.4|1516.8|1506.2|1505|137206
1592313000000|2020-06-16 13:10:00|1513.2|1512|1518.4|1517.6|1520.4|1520.2|1510.6|1510|105025
1592313300000|2020-06-16 13:15:00|1518.6|1517.4|1512.8|1512.2|1521|1520|1509|1508|161777
1592313600000|2020-06-16 13:20:00|1513.2|1512.4|1507.2|1506.4|1513.6|1512.8|1505.4|1504.4|53888
1592313900000|2020-06-16 13:25:00|1507.4|1506.6|1511.6|1511|1512.8|1512|1504.2|1504|128564
1592314200000|2020-06-16 13:30:00|1511.4|1510.8|1501.8|1501|1513.8|1513.4|1498.8|1498|156058
1592314500000|2020-06-16 13:35:00|1502|1501.2|1502|1500.8|1507.4|1506.8|1497.4|1497|211844
1592314800000|2020-06-16 13:40:00|1502.2|1501|1503.8|1503.4|1506.2|1505|1495.8|1495|85021
1592315100000|2020-06-16 13:45:00|1504|1503.6|1493.4|1492.8|1509.2|1508.4|1492.4|1491.8|124567
1592315400000|2020-06-16 13:50:00|1493.6|1492.6|1500|1499.6|1500.8|1500|1489|1488.2|311888
1592315700000|2020-06-16 13:55:00|1500.6|1499.8|1506.8|1506|1508.6|1508|1499.4|1498.8|86077
1592316000000|2020-06-16 14:00:00|1506.6|1505.8|1512|1511|1512.4|1511.8|1505|1504|146585
1592316300000|2020-06-16 14:05:00|1511.6|1510.8|1508.2|1507.4|1514.6|1514.2|1507|1506.2|102132
1592316600000|2020-06-16 14:10:00|1508|1507.2|1512|1511.2|1514|1513.6|1506|1504.8|69114
1592316900000|2020-06-16 14:15:00|1511.8|1511.4|1509.2|1508.2|1516.4|1516|1508.8|1508|163060
1592317200000|2020-06-16 14:20:00|1509|1508|1508.6|1508|1511.6|1511.2|1499.8|1499.4|127305
1592317500000|2020-06-16 14:25:00|1508.8|1507.8|1512.6|1512|1514.6|1513.8|1507.6|1506.8|66895
1592317800000|2020-06-16 14:30:00|1512.8|1512.2|1508.2|1507.6|1514.8|1514.4|1505.4|1504.4|146453
1592318100000|2020-06-16 14:35:00|1508|1507.4|1502.4|1501.2|1509.4|1509|1492.6|1491.4|202112
1592318400000|2020-06-16 14:40:00|1502.2|1500.8|1492.6|1492|1504|1503.2|1489.6|1489|103208
1592318700000|2020-06-16 14:45:00|1492.8|1491.8|1495.4|1494.6|1499|1498.4|1488.2|1488|195603
1592319000000|2020-06-16 14:50:00|1495.6|1494.8|1474.8|1473.8|1496.2|1495.4|1466.2|1465.4|485321
1592319300000|2020-06-16 14:55:00|1474.4|1473.4|1458.4|1457|1475.4|1474.6|1457.6|1457|195570
1592319600000|2020-06-16 15:00:00|1458.2|1457.4|1461|1459.8|1463.4|1462.6|1443.2|1442|487878
1592319900000|2020-06-16 15:05:00|1461.2|1459.4|1461.8|1460.8|1474.8|1473.4|1456|1455.4|266069
1592320200000|2020-06-16 15:10:00|1462.2|1461|1462.4|1461.6|1466.8|1466.2|1455.4|1454.2|495267
1592320500000|2020-06-16 15:15:00|1462.8|1461.8|1465.2|1464.6|1472.4|1471.4|1462.6|1461.8|285070
1592320800000|2020-06-16 15:20:00|1465.4|1464.8|1471.6|1470.8|1477.6|1476.8|1463.8|1463|268871
1592321100000|2020-06-16 15:25:00|1471.4|1470.6|1476.2|1475.2|1479|1478.4|1469.8|1469.4|190109
1592377200000|2020-06-17 07:00:00|1491.4|1490.8|1508.8|1506.4|1514.4|1511.8|1488.6|1487|163115
1592377500000|2020-06-17 07:05:00|1507.8|1506.8|1513.8|1511.4|1528|1525.6|1504.4|1502|191044
1592377800000|2020-06-17 07:10:00|1514|1511.6|1508.2|1506.4|1520.8|1519.2|1506.8|1505|90087
1592378100000|2020-06-17 07:15:00|1506.8|1506.2|1491.2|1489.6|1510|1509.4|1490.4|1489.6|136234
1592378400000|2020-06-17 07:20:00|1491|1489.2|1497|1496|1498.8|1498.4|1483.6|1482.4|117984
1592378700000|2020-06-17 07:25:00|1497.6|1496.2|1512.6|1510.8|1514.6|1513.6|1490.6|1490|122425
1592379000000|2020-06-17 07:30:00|1512.8|1511|1504.4|1503|1513.8|1513|1502|1501.6|56232
1592379300000|2020-06-17 07:35:00|1504.6|1502.8|1514.2|1512.8|1516|1514.8|1501|1500|73964
1592379600000|2020-06-17 07:40:00|1513.8|1513|1519.2|1517.8|1524|1523.4|1512.6|1511.6|101186
1592379900000|2020-06-17 07:45:00|1519|1517.6|1524|1523|1526.6|1526.4|1512.6|1511.8|132993
1592380200000|2020-06-17 07:50:00|1524.2|1523.6|1523.6|1523.2|1525|1524.4|1515.4|1514.4|81201
1592380500000|2020-06-17 07:55:00|1523.8|1523|1516.2|1514.8|1525|1524.2|1513.8|1513|67812
1592380800000|2020-06-17 08:00:00|1516|1515.6|1495.2|1494.8|1522.6|1521.8|1494.8|1494|145190
1592381100000|2020-06-17 08:05:00|1495|1494.6|1500|1498.4|1502.8|1502.2|1488.2|1487.4|129184
1592381400000|2020-06-17 08:10:00|1499.6|1499.4|1499.4|1498.4|1504.6|1504|1497.2|1496|43315
1592381700000|2020-06-17 08:15:00|1499.6|1498.6|1506|1505.4|1507|1506.2|1493.8|1493|66889
1592382000000|2020-06-17 08:20:00|1506.2|1505.2|1504.6|1504|1508.8|1508|1500.6|1500.2|95413
1592382300000|2020-06-17 08:25:00|1504.8|1504.2|1505.4|1505|1509.4|1508.6|1503.8|1503.4|85848
1592382600000|2020-06-17 08:30:00|1505.2|1504.8|1500.2|1499.4|1507.4|1506.8|1499.4|1499.2|58007
1592382900000|2020-06-17 08:35:00|1500|1499.6|1491|1490.4|1502.2|1502|1489.6|1489.2|287839
1592383200000|2020-06-17 08:40:00|1491.2|1490.6|1494.2|1493.6|1497.4|1497.2|1490.4|1490|58300
1592383500000|2020-06-17 08:45:00|1494.4|1493.8|1494.4|1493.6|1501|1500.6|1491.6|1491|86704
1592383800000|2020-06-17 08:50:00|1494.6|1493.8|1489.2|1488.6|1495.2|1495|1486.4|1486|126239
1592384100000|2020-06-17 08:55:00|1489|1488.4|1494.8|1494.2|1498.6|1498|1488.4|1488|56672
1592384400000|2020-06-17 09:00:00|1494.6|1494|1493|1492.6|1496.6|1496.2|1488.8|1488.2|46777
1592384700000|2020-06-17 09:05:00|1493.4|1492.4|1485.6|1485.4|1493.4|1492.4|1484|1483.4|342421
1592385000000|2020-06-17 09:10:00|1485.8|1485.6|1487.6|1487|1489.2|1488.8|1482.6|1482.2|72952
1592385300000|2020-06-17 09:15:00|1487.4|1487.2|1474.4|1473.8|1488|1487.6|1473.8|1473.4|130837
1592385600000|2020-06-17 09:20:00|1474.6|1474.2|1474.6|1474.2|1478.2|1477.6|1471.6|1471.2|366238
1592385900000|2020-06-17 09:25:00|1474.8|1474|1478.6|1478.2|1480.6|1480.2|1473|1472.8|192154
1592386200000|2020-06-17 09:30:00|1478.8|1478.4|1475|1474.4|1479.6|1479|1473.2|1473|67570
1592386500000|2020-06-17 09:35:00|1475.2|1474.2|1482.8|1482.2|1483.4|1482.8|1472|1471.8|99535
1592386800000|2020-06-17 09:40:00|1483|1482.4|1482|1481.4|1484.2|1483.6|1480.2|1479.6|70308
1592387100000|2020-06-17 09:45:00|1482.2|1481.6|1473.8|1473.2|1485.4|1485|1470.4|1470|94836
1592387400000|2020-06-17 09:50:00|1474|1473.4|1471.4|1470.8|1475.6|1475|1470.8|1470.6|98739
1592387700000|2020-06-17 09:55:00|1471.2|1470.6|1469.6|1469|1472|1471.6|1467|1466.6|79276
1592388000000|2020-06-17 10:00:00|1469.8|1469.2|1473.4|1472.8|1474|1473.4|1469|1468.4|70618
1592388300000|2020-06-17 10:05:00|1473.6|1473|1471.6|1471|1475|1474.6|1468.4|1468|75020
1592388600000|2020-06-17 10:10:00|1471.4|1470.8|1476|1475.4|1479.2|1478.8|1470.8|1470.2|42777
1592388900000|2020-06-17 10:15:00|1476.2|1475.6|1475.6|1475.4|1477.2|1476.8|1473.4|1472.8|23420
1592389200000|2020-06-17 10:20:00|1475.8|1475|1477.6|1477|1477.8|1477.2|1471.2|1470.8|63811
1592389500000|2020-06-17 10:25:00|1477.4|1476.8|1487|1486.8|1487.4|1487|1474.8|1474.2|111611
1592389800000|2020-06-17 10:30:00|1486.8|1486.6|1485.6|1485|1491|1490.6|1484.2|1484|186720
1592390100000|2020-06-17 10:35:00|1485.8|1485.2|1487.6|1487.2|1490.2|1489.4|1481|1480.4|62541
1592390400000|2020-06-17 10:40:00|1487.4|1487|1488|1487.6|1490|1489.6|1484.8|1484.4|51961
1592390700000|2020-06-17 10:45:00|1488.2|1487.8|1493.2|1492.8|1493.8|1493|1487.6|1487.2|45501
1592391000000|2020-06-17 10:50:00|1493|1492.4|1487|1486.6|1494|1493.4|1484.8|1484.4|46040
1592391300000|2020-06-17 10:55:00|1486.8|1486.2|1493.6|1493|1494.4|1493.8|1485.6|1485|59181
1592391600000|2020-06-17 11:00:00|1493.4|1492.8|1495.8|1495.2|1497.8|1497|1492.8|1492.4|102922
1592391900000|2020-06-17 11:05:00|1496|1495.4|1492|1491.8|1496.2|1495.6|1491.2|1490.8|28711
1592392200000|2020-06-17 11:10:00|1492.4|1491.6|1495.4|1494.8|1496|1495.8|1491.8|1491.4|48065
1592392500000|2020-06-17 11:15:00|1495.2|1494.6|1487.8|1487.4|1496.6|1496.2|1487.8|1487.2|22042
1592392800000|2020-06-17 11:20:00|1487.6|1487.2|1494.2|1493.8|1497.8|1497.4|1487|1486.8|96385
1592393100000|2020-06-17 11:25:00|1494.4|1494|1497.2|1496.6|1499.6|1499|1492.6|1491.8|62640
1592393400000|2020-06-17 11:30:00|1497.4|1496.8|1496|1495.6|1500|1499.4|1495.2|1494.4|24248
1592393700000|2020-06-17 11:35:00|1496.4|1495.8|1499.4|1499.2|1499.4|1499.2|1494.4|1493.8|105393
1592394000000|2020-06-17 11:40:00|1499.6|1499.4|1493.2|1492.8|1501|1500.6|1493.2|1492.6|40027
1592394300000|2020-06-17 11:45:00|1493.4|1493|1494.2|1493.6|1495|1494.6|1491.6|1490.8|29711
1592394600000|2020-06-17 11:50:00|1494.6|1493.8|1497|1496.6|1498.6|1498.4|1494.4|1493.8|35619
1592394900000|2020-06-17 11:55:00|1497.2|1496.8|1494.4|1493.8|1498|1497.6|1492.6|1492.2|96054
1592395200000|2020-06-17 12:00:00|1494.6|1494|1498.8|1498.2|1500|1499.4|1493.4|1493|41733
1592395500000|2020-06-17 12:05:00|1499|1498.4|1499.6|1499.2|1502.4|1502.2|1498.4|1498|206545
1592395800000|2020-06-17 12:10:00|1500|1499.4|1501.2|1500.8|1502.2|1501.8|1498.2|1497.8|33244
1592396100000|2020-06-17 12:15:00|1501|1501|1505|1504.6|1505|1504.6|1500.6|1500|52310
1592396400000|2020-06-17 12:20:00|1505.2|1504.8|1504|1503.8|1506|1505.4|1501|1500.2|161202
1592396700000|2020-06-17 12:25:00|1504.4|1504|1507.2|1506.6|1507.4|1506.8|1500|1499.8|91456
1592397000000|2020-06-17 12:30:00|1507.4|1506.8|1506.4|1505.8|1511|1510.2|1505.8|1505.4|89045
1592397300000|2020-06-17 12:35:00|1506.2|1505.6|1503.6|1503|1506.2|1505.6|1498.8|1498.4|417570
1592397600000|2020-06-17 12:40:00|1504|1503.2|1505|1504.2|1512|1511.2|1503|1502.4|71422
1592397900000|2020-06-17 12:45:00|1505.2|1504.4|1505.2|1504.4|1508|1507.4|1503|1502.6|119929
1592398200000|2020-06-17 12:50:00|1505|1504.2|1505.8|1505.2|1508|1507.6|1504.2|1503.8|439629
1592398500000|2020-06-17 12:55:00|1505.6|1505|1503.6|1503|1505.8|1505|1501.2|1501|67952
1592398800000|2020-06-17 13:00:00|1503.4|1503.2|1500|1499.2|1507|1506.4|1498|1497.4|62887
1592399100000|2020-06-17 13:05:00|1499.8|1499|1486|1485.2|1499.8|1499.4|1483.6|1482.6|126806
1592399400000|2020-06-17 13:10:00|1486.2|1485.4|1486.4|1485.4|1489.8|1488.4|1484.8|1484|64032
1592399700000|2020-06-17 13:15:00|1486.6|1485.6|1487|1486.2|1488|1487|1480|1479.4|69457
1592400000000|2020-06-17 13:20:00|1487.2|1486|1483.2|1482.4|1489.6|1488.6|1482|1481.4|34189
1592400300000|2020-06-17 13:25:00|1483|1482.6|1488|1487.6|1488.8|1488.2|1483|1482.4|20216
1592400600000|2020-06-17 13:30:00|1487.8|1487.8|1479|1478.4|1487.8|1487.8|1476.8|1476.4|69493
1592400900000|2020-06-17 13:35:00|1479.4|1478.6|1473.6|1472.6|1481.2|1480.2|1471|1470.6|98608
1592401200000|2020-06-17 13:40:00|1473.4|1472.8|1479|1478.4|1479.2|1479|1470.6|1470|73944
1592401500000|2020-06-17 13:45:00|1479.4|1478.6|1478.4|1477.8|1480|1479.8|1470.4|1470|90035
1592401800000|2020-06-17 13:50:00|1478.6|1478.2|1475.6|1475|1479.4|1479|1473.8|1473.2|44229
1592402100000|2020-06-17 13:55:00|1475.4|1475.2|1472.4|1471.8|1479|1478.6|1468.4|1468|132898
1592402400000|2020-06-17 14:00:00|1472.6|1471.6|1466.4|1466|1474.8|1474|1465.6|1465.2|100790
1592402700000|2020-06-17 14:05:00|1466.2|1466.2|1472.2|1472|1472.4|1472.2|1464|1463.6|72498
1592403000000|2020-06-17 14:10:00|1472|1471.6|1469.8|1469.2|1474|1473.6|1467.4|1467|158042
1592403300000|2020-06-17 14:15:00|1470|1469.4|1461.8|1461.2|1476.4|1476.2|1460|1459.4|316124
1592403600000|2020-06-17 14:20:00|1461.6|1461|1459.4|1459|1467.4|1467|1459.2|1459|285109
1592403900000|2020-06-17 14:25:00|1459.2|1458.6|1460.2|1459.6|1465|1464.4|1457.4|1457|180411
1592404200000|2020-06-17 14:30:00|1460.4|1460|1465|1464.2|1466.2|1465.8|1455.2|1454.8|169701
1592404500000|2020-06-17 14:35:00|1464.8|1464|1466.4|1466|1468.4|1468|1460.6|1460|67696
1592404800000|2020-06-17 14:40:00|1466.6|1466.2|1473.4|1473|1474.2|1473.4|1463.2|1463|110164
1592405100000|2020-06-17 14:45:00|1473.6|1473.2|1472.2|1471.6|1474.8|1474.6|1469.6|1469.2|46080
1592405400000|2020-06-17 14:50:00|1472.6|1471.8|1481|1480.4|1481.2|1480.8|1470.2|1470|64359
1592405700000|2020-06-17 14:55:00|1481.2|1480.6|1482.2|1481.6|1484|1483.6|1479.2|1478.2|112621
1592406000000|2020-06-17 15:00:00|1482.4|1481.8|1477.2|1476.8|1483.2|1483|1473.6|1473|61178
1592406300000|2020-06-17 15:05:00|1477.6|1477|1474.6|1474|1480.8|1480.6|1473.4|1473|100076
1592406600000|2020-06-17 15:10:00|1474.8|1474.2|1468.2|1467.8|1476.2|1476|1465.4|1465|146113
1592406900000|2020-06-17 15:15:00|1468.4|1467.6|1468.2|1468|1475.2|1474.8|1466.6|1466.2|1092169
1592407200000|2020-06-17 15:20:00|1468.4|1468.2|1467.4|1467|1470.6|1470.4|1464.2|1463.6|191671
1592407500000|2020-06-17 15:25:00|1467.2|1466.6|1473.8|1473|1474|1473.2|1464.8|1464.4|148367
1592463600000|2020-06-18 07:00:00|1459.8|1457.4|1452.2|1450.6|1462.8|1460.8|1443.6|1442|120139
1592463900000|2020-06-18 07:05:00|1452.6|1450.8|1462.6|1461.2|1470|1469|1448.6|1447.8|86689
1592464200000|2020-06-18 07:10:00|1462.4|1460.8|1458.8|1456.8|1462.4|1460.8|1449.4|1448|92204
1592464500000|2020-06-18 07:15:00|1459|1457|1463.4|1462|1473.8|1472.6|1458.6|1457|117276
1592464800000|2020-06-18 07:20:00|1463.8|1462.4|1460.8|1460.2|1469|1468.2|1457|1456|53616
1592465100000|2020-06-18 07:25:00|1461|1460.4|1460.4|1459.2|1464.4|1463|1454.4|1454|44496
1592465400000|2020-06-18 07:30:00|1460.8|1459.8|1457|1456.2|1462.4|1461.8|1454.6|1454.2|83366
1592465700000|2020-06-18 07:35:00|1456.8|1456.4|1457|1456.2|1461.6|1460.8|1456|1455.4|34731
1592466000000|2020-06-18 07:40:00|1457.2|1456.4|1455.8|1455.2|1460.6|1459.8|1452.2|1451.4|46437
1592466300000|2020-06-18 07:45:00|1456|1455.4|1456.6|1455.8|1461|1460.4|1455.8|1455.2|35657
1592466600000|2020-06-18 07:50:00|1456.8|1456|1467.4|1466.8|1468.6|1468|1456|1455.6|50930
1592466900000|2020-06-18 07:55:00|1467.6|1467|1472.4|1471.8|1473|1472.8|1465.6|1465|178568
1592467200000|2020-06-18 08:00:00|1472.6|1471.4|1474.4|1473.6|1474.4|1474|1464|1463.6|67413
1592467500000|2020-06-18 08:05:00|1474.6|1474|1479.2|1478.6|1482.4|1481.8|1472.2|1471.8|71354
1592467800000|2020-06-18 08:10:00|1479|1478.4|1467.4|1466.8|1480.2|1479.8|1466.8|1466|64137
1592468100000|2020-06-18 08:15:00|1467.2|1467|1463.6|1463|1469.2|1468.8|1460.8|1460.4|49129
1592468400000|2020-06-18 08:20:00|1463.8|1463.2|1470.6|1470|1471.4|1470.8|1459.4|1459|106273
1592468700000|2020-06-18 08:25:00|1470.4|1469.8|1473.8|1472.8|1478.2|1478|1467.4|1466.6|97893
1592469000000|2020-06-18 08:30:00|1473.6|1472.6|1481.4|1480.6|1484|1483.4|1467.8|1467|74257
1592469300000|2020-06-18 08:35:00|1481.2|1480.4|1487.4|1486.4|1492.2|1491.4|1480|1479.4|136012
1592469600000|2020-06-18 08:40:00|1487.2|1486.2|1493.2|1492|1498|1497.6|1483.6|1482.6|108338
1592469900000|2020-06-18 08:45:00|1493.4|1492.6|1493.6|1492.6|1496.8|1496|1490|1489|95570
1592470200000|2020-06-18 08:50:00|1493.4|1492.4|1497.4|1496.6|1498|1497.2|1487.8|1487.2|125110
1592470500000|2020-06-18 08:55:00|1497.6|1497|1498.2|1497.6|1501.8|1500.8|1494.8|1494|116640
1592470800000|2020-06-18 09:00:00|1498.4|1497.8|1493.6|1492.6|1508.8|1507.8|1493.2|1491.8|177051
1592471100000|2020-06-18 09:05:00|1493.8|1492.8|1495|1494|1496|1495.2|1489.6|1488.6|56104
1592471400000|2020-06-18 09:10:00|1494.8|1493.8|1497.2|1496.6|1498.8|1498|1490.4|1489.8|38906
1592471700000|2020-06-18 09:15:00|1497|1496.4|1499.6|1498.6|1501|1500.8|1495.6|1494.8|126502
1592472000000|2020-06-18 09:20:00|1499.8|1498.8|1499.8|1499|1500.4|1500|1495.2|1494.8|110021
1592472300000|2020-06-18 09:25:00|1499.6|1499.2|1496.8|1496.4|1499.6|1499.2|1494.6|1494|200027
1592472600000|2020-06-18 09:30:00|1497|1496.6|1502.8|1501.8|1515.6|1515.2|1496.8|1496.4|224706
1592472900000|2020-06-18 09:35:00|1503|1502.2|1489.8|1489|1507.4|1506.8|1489.6|1489|277593
1592473200000|2020-06-18 09:40:00|1489.6|1488.6|1485.8|1484.6|1491.4|1490.4|1483.6|1482.8|139865
1592473500000|2020-06-18 09:45:00|1485.6|1484.8|1491.6|1490.6|1494.2|1494|1480.6|1480|74987
1592473800000|2020-06-18 09:50:00|1491.4|1490.2|1484.2|1483.6|1492|1491.6|1482.8|1481.8|46897
1592474100000|2020-06-18 09:55:00|1484.6|1483.8|1482.4|1481.4|1485.6|1484.8|1476|1475.2|52344
1592474400000|2020-06-18 10:00:00|1482.6|1481.6|1478.8|1477.8|1483|1482|1474.4|1474|155391
1592474700000|2020-06-18 10:05:00|1478.6|1478|1476|1475.4|1478.8|1478.2|1473.2|1472.2|127271
1592475000000|2020-06-18 10:10:00|1476.2|1475.6|1474.8|1474.2|1477.2|1476.2|1470.6|1470.4|60730
1592475300000|2020-06-18 10:15:00|1475|1474.4|1476.2|1475.4|1478.2|1477.4|1472.4|1472|47370
1592475600000|2020-06-18 10:20:00|1476|1475.2|1472|1471.4|1477.6|1477|1471.8|1471.2|37932
1592475900000|2020-06-18 10:25:00|1471.8|1471.6|1480.2|1479.6|1481.6|1480.8|1470.8|1470.2|34526
1592476200000|2020-06-18 10:30:00|1480.6|1479.8|1478.4|1477.8|1481.2|1480.6|1477.2|1476.4|31327
1592476500000|2020-06-18 10:35:00|1478.6|1478|1473.8|1473.2|1479.6|1479.2|1473.4|1473.2|35823
1592476800000|2020-06-18 10:40:00|1473.6|1473.4|1474|1473.8|1476.6|1476|1472.8|1472.4|21069
1592477100000|2020-06-18 10:45:00|1474.4|1474|1475.8|1475.4|1476.4|1476|1472.4|1472|26844
1592477400000|2020-06-18 10:50:00|1475.6|1475.2|1467.2|1466.6|1475.8|1475.2|1466.8|1466|76532
1592477700000|2020-06-18 10:55:00|1467.6|1466.8|1469.8|1468.6|1469.8|1468.8|1464|1463.2|113982
1592478000000|2020-06-18 11:00:00|1469.6|1468.8|1468|1467.2|1471|1470.4|1466|1465.2|31903
1592478300000|2020-06-18 11:05:00|1467.8|1467.4|1465.6|1465|1467.8|1467.4|1461.4|1461|88854
1592478600000|2020-06-18 11:10:00|1465.8|1465.2|1461.4|1460.8|1467|1466.4|1459.4|1459|75212
1592478900000|2020-06-18 11:15:00|1461.2|1461|1463.2|1462.4|1465.8|1465.2|1459.4|1459|134616
1592479200000|2020-06-18 11:20:00|1463|1462.6|1455.2|1454.6|1463.2|1462.6|1453.8|1453.2|75863
1592479500000|2020-06-18 11:25:00|1455.4|1454.8|1457.8|1457|1460|1459.6|1455.4|1454.8|27417
1592479800000|2020-06-18 11:30:00|1458|1457.2|1456.4|1455.8|1462|1461.4|1456.4|1455.8|29880
1592480100000|2020-06-18 11:35:00|1456.2|1455.4|1456.2|1455.4|1457.2|1456.8|1452.4|1452|41915
1592480400000|2020-06-18 11:40:00|1456.4|1455.6|1453.8|1453.2|1457.8|1457.2|1452|1451.2|44210
1592480700000|2020-06-18 11:45:00|1453.6|1453.4|1447|1446.4|1454.2|1453.6|1442.2|1442|135629
1592481000000|2020-06-18 11:50:00|1447.2|1446.2|1444.6|1444.4|1447.8|1447|1442.4|1442|28522
1592481300000|2020-06-18 11:55:00|1445|1444.6|1443|1442.2|1445.6|1445.2|1436.8|1436.2|157139
1592481600000|2020-06-18 12:00:00|1442.8|1442.4|1441.8|1441.2|1443|1442.6|1438.2|1437.4|58723
1592481900000|2020-06-18 12:05:00|1441.6|1441|1442.8|1442.2|1443.2|1442.8|1440|1439.6|220617
1592482200000|2020-06-18 12:10:00|1442.6|1442|1447.2|1446.6|1449.4|1448.8|1440.2|1440|73101
1592482500000|2020-06-18 12:15:00|1447.6|1446.8|1445.2|1444.6|1447.8|1447.6|1442|1441.4|113079
1592482800000|2020-06-18 12:20:00|1445|1444.4|1444.6|1444|1446.8|1446.4|1442|1441.4|184722
1592483100000|2020-06-18 12:25:00|1444.8|1444.2|1448.8|1448|1449.2|1448.2|1444|1443.6|42224
1592483400000|2020-06-18 12:30:00|1449|1447.8|1446.2|1445.6|1453.6|1452|1440.6|1440.4|70062
1592483700000|2020-06-18 12:35:00|1446|1445.4|1455|1454.2|1456|1455.2|1444|1443.4|116773
1592484000000|2020-06-18 12:40:00|1455.2|1454.4|1455.4|1454.8|1456.8|1456|1450.4|1450|78815
1592484300000|2020-06-18 12:45:00|1455.2|1454.6|1457.8|1457.2|1461.2|1460.4|1454.8|1454.4|74809
1592484600000|2020-06-18 12:50:00|1457.6|1457|1461.4|1461|1464|1463.4|1456.6|1456|40787
1592484900000|2020-06-18 12:55:00|1461.2|1460.8|1460.8|1460.2|1462.6|1462|1458|1457.8|61548
1592485200000|2020-06-18 13:00:00|1460.6|1460|1453.6|1453|1461.4|1461.2|1453|1452.2|38686
1592485500000|2020-06-18 13:05:00|1453.4|1452.8|1450|1449.4|1453.8|1453|1449.2|1448.6|49379
1592485800000|2020-06-18 13:10:00|1449.8|1449|1449.4|1448.8|1451|1450.6|1448.2|1447.4|114987
1592486100000|2020-06-18 13:15:00|1449.2|1449|1455.6|1455|1455.8|1455.4|1449.2|1448.8|67309
1592486400000|2020-06-18 13:20:00|1455.4|1454.8|1448.4|1447.8|1456.2|1456|1446.8|1446.4|59762
1592486700000|2020-06-18 13:25:00|1448.2|1448|1447|1446.6|1451.6|1451.2|1445.8|1445.4|35760
1592487000000|2020-06-18 13:30:00|1446.8|1446.4|1440.4|1440.2|1451|1450.6|1440.4|1440.2|148934
1592487300000|2020-06-18 13:35:00|1440.2|1440|1450|1449.4|1452.4|1451.6|1438.2|1438|91616
1592487600000|2020-06-18 13:40:00|1449.8|1449.2|1456.8|1456.4|1458.6|1457.8|1447|1446.4|108943
1592487900000|2020-06-18 13:45:00|1457|1456.6|1461.8|1461.4|1461.8|1461.4|1451.8|1451.2|80783
1592488200000|2020-06-18 13:50:00|1462|1461.8|1457.8|1457|1468|1467.6|1457.8|1456.8|171757
1592488500000|2020-06-18 13:55:00|1458|1457.2|1453|1452.2|1462.6|1461.8|1452.4|1451.8|46554
1592488800000|2020-06-18 14:00:00|1452.8|1451.8|1463|1462.4|1465.2|1464.6|1452.4|1451.8|126610
1592489100000|2020-06-18 14:05:00|1463.2|1462.6|1470.8|1469.8|1474.8|1474.4|1462.4|1462|110703
1592489400000|2020-06-18 14:10:00|1470.4|1470|1474|1473.6|1474|1473.8|1465.6|1465.2|155634
1592489700000|2020-06-18 14:15:00|1474.2|1473.8|1471.2|1470.4|1475.6|1475.2|1467.6|1466.8|1082313
1592490000000|2020-06-18 14:20:00|1471|1470.2|1464|1463.6|1472.6|1472.4|1462.2|1461.6|81491
1592490300000|2020-06-18 14:25:00|1463.8|1463.4|1464.2|1463.8|1468.2|1467.8|1460.8|1460.2|161916
1592490600000|2020-06-18 14:30:00|1464.4|1464|1475.2|1474.6|1476.2|1475.8|1454.6|1452|173286
1592490900000|2020-06-18 14:35:00|1475.4|1474.8|1470.6|1470.2|1478.8|1478|1470.4|1470|98493
1592491200000|2020-06-18 14:40:00|1470.4|1470|1469.6|1469|1473|1472.2|1465.2|1464.4|85179
1592491500000|2020-06-18 14:45:00|1469.8|1469.2|1470|1469.4|1473.4|1472.8|1465|1464.4|69647
1592491800000|2020-06-18 14:50:00|1469.8|1469.6|1460.6|1460.2|1471.2|1471|1460.2|1459.6|77010
1592492100000|2020-06-18 14:55:00|1460.8|1460.6|1467.2|1466.6|1468.8|1468.4|1460.4|1460|141965
1592492400000|2020-06-18 15:00:00|1467|1466|1469.8|1469.4|1470.6|1470|1464|1463.4|65525
1592492700000|2020-06-18 15:05:00|1470|1469.6|1465.2|1464.8|1470|1469.8|1464.6|1464.4|93963
1592493000000|2020-06-18 15:10:00|1465|1464.6|1467|1466.8|1470.2|1469.8|1463.6|1463|225310
1592493300000|2020-06-18 15:15:00|1466.8|1466.6|1464.6|1464.2|1469|1468.8|1462.2|1461.4|83065
1592493600000|2020-06-18 15:20:00|1464.4|1464|1459.2|1458.8|1464.6|1464.4|1459|1458.4|83377
1592493900000|2020-06-18 15:25:00|1459.4|1459|1459.8|1459.4|1465.2|1464.6|1458.6|1458.2|115405
1592550000000|2020-06-19 07:00:00|1484.2|1483.6|1482.2|1480.2|1493|1492.8|1479|1478|146670
1592550300000|2020-06-19 07:05:00|1482.6|1480.4|1479.6|1478.2|1482.6|1480.8|1475|1474.2|61141
1592550600000|2020-06-19 07:10:00|1479.4|1477.8|1480|1479|1480|1479.4|1467|1465.6|85417
1592550900000|2020-06-19 07:15:00|1479.4|1478.8|1476.8|1475.2|1482|1481|1474.8|1473.4|45844
1592551200000|2020-06-19 07:20:00|1477|1475.4|1475.4|1474.6|1478.8|1477.6|1472|1471.2|39472
1592551500000|2020-06-19 07:25:00|1475.6|1474.4|1475.8|1475|1481.2|1480.4|1473.2|1472.6|46723
1592551800000|2020-06-19 07:30:00|1476|1475.2|1472.6|1472|1476.6|1475.6|1468.4|1468|93367
1592552100000|2020-06-19 07:35:00|1472.4|1472.2|1468.2|1467.2|1473.2|1472.6|1465.2|1465|61865
1592552400000|2020-06-19 07:40:00|1468|1467.4|1474.2|1473.2|1477|1476.2|1466.8|1466.2|32111
1592552700000|2020-06-19 07:45:00|1474.6|1473|1469|1468.2|1474.6|1473.6|1466.6|1466.2|34302
1592553000000|2020-06-19 07:50:00|1469.2|1468.4|1464.6|1463.8|1469.6|1469|1464.4|1463.2|46617
1592553300000|2020-06-19 07:55:00|1464.4|1464|1471.6|1471|1472.2|1471.6|1464.2|1463.6|34301
1592553600000|2020-06-19 08:00:00|1471.4|1471.2|1468.8|1468.6|1471.6|1471.2|1465.8|1465.4|38876
1592553900000|2020-06-19 08:05:00|1469|1468.8|1462.8|1462.4|1469.8|1469.4|1461.8|1461|84192
1592554200000|2020-06-19 08:10:00|1463|1462.2|1460.4|1460|1465.4|1465|1459.2|1459|43386
1592554500000|2020-06-19 08:15:00|1460.2|1459.8|1461|1460.6|1462.4|1462.2|1459.6|1459.2|26335
1592554800000|2020-06-19 08:20:00|1461.2|1460.8|1460.4|1459.8|1463.6|1463.2|1458.4|1458.2|59633
1592555100000|2020-06-19 08:25:00|1460.2|1459.6|1456|1455.4|1460.8|1460.6|1455.4|1455|40942
1592555400000|2020-06-19 08:30:00|1455.8|1455.2|1457.6|1457.2|1458.6|1458.2|1454.2|1454|39172
1592555700000|2020-06-19 08:35:00|1457.4|1456.8|1454.4|1453.8|1458.8|1458.4|1453.2|1453|35500
1592556000000|2020-06-19 08:40:00|1454.6|1454|1462.8|1462.2|1463.2|1462.8|1454.4|1453.8|36219
1592556300000|2020-06-19 08:45:00|1463|1461.8|1467.4|1466.8|1467.4|1466.8|1461.8|1461.6|34626
1592556600000|2020-06-19 08:50:00|1467.2|1466.6|1466.6|1466|1467.8|1467.6|1464.8|1464.4|58600
1592556900000|2020-06-19 08:55:00|1466.8|1466.2|1464.6|1464|1467|1466.4|1461.6|1461.2|24070
1592557200000|2020-06-19 09:00:00|1464.8|1463.8|1467|1466.4|1467.2|1466.6|1462.4|1461.8|32627
1592557500000|2020-06-19 09:05:00|1467.2|1466.6|1462.2|1461.8|1468|1467.4|1461.6|1461.2|42580
1592557800000|2020-06-19 09:10:00|1462|1461.6|1468.4|1467.6|1468.8|1468.2|1459.8|1459.4|155623
1592558100000|2020-06-19 09:15:00|1468.6|1467.8|1468.2|1467.6|1473.2|1472.4|1467.2|1466.8|66675
1592558400000|2020-06-19 09:20:00|1468|1467.4|1469|1468.4|1471|1470.4|1466.4|1466|43636
1592558700000|2020-06-19 09:25:00|1469.2|1468.6|1469|1468.6|1471.2|1470.6|1466|1465.4|49785
1592559000000|2020-06-19 09:30:00|1468.8|1468.4|1468|1467.4|1471|1470.4|1466.8|1466.6|35377
1592559300000|2020-06-19 09:35:00|1468.2|1467.6|1470.8|1470.2|1474.8|1474.4|1468|1467.4|55034
1592559600000|2020-06-19 09:40:00|1470.6|1470.4|1461|1460.6|1472.4|1472|1460.8|1460.6|60146
1592559900000|2020-06-19 09:45:00|1461.2|1460.8|1453.6|1453.2|1463|1462.2|1452|1451.6|133752
1592560200000|2020-06-19 09:50:00|1453.8|1453.4|1458.6|1457.8|1467.4|1466.8|1452.6|1452.2|1795837
1592560500000|2020-06-19 09:55:00|1459.2|1458|1459.6|1458.8|1464.4|1464|1456|1455.8|1582907
1592560800000|2020-06-19 10:00:00|1459|1458.6|1456.6|1456.2|1460.6|1459.6|1454|1453.4|136043
1592561100000|2020-06-19 10:05:00|1456.4|1456|1463.4|1463|1464|1463.6|1455|1454.6|86059
1592561400000|2020-06-19 10:10:00|1463.6|1463.2|1462.2|1461.4|1470.2|1469.4|1461.8|1461|84426
1592561700000|2020-06-19 10:15:00|1462|1461|1458|1457.6|1462.2|1461.6|1457.4|1457|31584
1592562000000|2020-06-19 10:20:00|1458.2|1457.8|1456.8|1456.2|1460.6|1460.2|1455.8|1455.2|41293
1592562300000|2020-06-19 10:25:00|1457|1456.4|1456.4|1456|1459.6|1459.2|1454|1453.8|57373
1592562600000|2020-06-19 10:30:00|1456.6|1455.8|1454.8|1454.4|1456.6|1456|1452.8|1452|37191
1592562900000|2020-06-19 10:35:00|1455|1454.6|1457.4|1457|1458.2|1457.8|1454.2|1454|45495
1592563200000|2020-06-19 10:40:00|1457.2|1457.2|1456|1455.8|1458.6|1458|1456|1455.6|12709
1592563500000|2020-06-19 10:45:00|1456.2|1456|1460|1459.4|1462|1461.6|1454.8|1454.2|52300
1592563800000|2020-06-19 10:50:00|1460.2|1459.6|1455.6|1455.2|1462.6|1462.2|1455|1454.4|41522
1592564100000|2020-06-19 10:55:00|1455.8|1455.4|1461.4|1460.8|1461.6|1461|1454.6|1454.2|50023
1592564400000|2020-06-19 11:00:00|1461.6|1461|1462.2|1461.6|1463.6|1463|1458.4|1458.2|39068
1592564700000|2020-06-19 11:05:00|1462|1461.4|1461|1460.6|1464.8|1464.6|1460.4|1459.8|39432
1592565000000|2020-06-19 11:10:00|1461.2|1460.4|1456|1455.4|1461.4|1460.6|1455.6|1455.2|25697
1592565300000|2020-06-19 11:15:00|1455.8|1455.2|1453.8|1453.4|1456|1455.6|1452.6|1452|30613
1592565600000|2020-06-19 11:20:00|1454.2|1453.6|1451.4|1450.6|1454.6|1454.2|1449.8|1449.4|254859
1592565900000|2020-06-19 11:25:00|1451.2|1450.8|1452.4|1452.2|1455.6|1455.2|1451|1450.4|17475
1592566200000|2020-06-19 11:30:00|1452.6|1452.4|1455|1454.4|1455.8|1455.6|1452.4|1452.2|205534
1592566500000|2020-06-19 11:35:00|1455.2|1454.6|1454.2|1453.6|1456.2|1455.8|1452.6|1452|23502
1592566800000|2020-06-19 11:40:00|1454.4|1453.8|1455.2|1454.6|1456.2|1456|1453.4|1453|21362
1592567100000|2020-06-19 11:45:00|1455|1454.4|1453.8|1453.4|1456.2|1455.8|1453.4|1453|17573
1592567400000|2020-06-19 11:50:00|1453.6|1453.2|1453.4|1453|1455.8|1455.6|1452.8|1452.4|29787
1592567700000|2020-06-19 11:55:00|1453.2|1452.8|1457|1456.4|1457.6|1457.4|1453.2|1452.8|37881
1592568000000|2020-06-19 12:00:00|1456.8|1456.6|1461.6|1461.2|1461.8|1461.6|1456.8|1456.4|48208
1592568300000|2020-06-19 12:05:00|1461.8|1461.4|1465.8|1465.2|1468|1467.4|1461|1460.4|61590
1592568600000|2020-06-19 12:10:00|1465.6|1465|1469|1468.4|1471.2|1471|1464|1463.2|94251
1592568900000|2020-06-19 12:15:00|1468.8|1468.8|1470|1469.4|1471|1470.4|1468.2|1467.8|37653
1592569200000|2020-06-19 12:20:00|1470.2|1469.6|1469|1468.6|1471.2|1470.8|1467.4|1466.6|142198
1592569500000|2020-06-19 12:25:00|1469.2|1468.8|1470.4|1469.6|1470.8|1470.2|1466.8|1466.4|39469
1592569800000|2020-06-19 12:30:00|1470.2|1469.8|1473.8|1473.2|1474.8|1474.2|1470|1469.6|63012
1592570100000|2020-06-19 12:35:00|1474|1473.4|1474.4|1474|1476.8|1476.6|1473.4|1472.8|44347
1592570400000|2020-06-19 12:40:00|1474.2|1474.2|1471|1470.6|1476.2|1475.4|1468.6|1468|45203
1592570700000|2020-06-19 12:45:00|1471.2|1470.2|1470|1469.6|1471.2|1471|1468.8|1468.2|41760
1592571000000|2020-06-19 12:50:00|1470.2|1469.8|1469.6|1469.4|1470.8|1470.2|1468|1467.4|43123
1592571300000|2020-06-19 12:55:00|1469.4|1469.2|1467.8|1467.2|1470.6|1470.2|1467|1466.6|34880
1592571600000|2020-06-19 13:00:00|1467.6|1467.4|1465.8|1465.2|1467.8|1467.4|1462.8|1462.2|42095
1592571900000|2020-06-19 13:05:00|1466|1465.4|1463|1462.4|1466.8|1466.2|1461.4|1460.8|40761
1592572200000|2020-06-19 13:10:00|1462.8|1462.2|1459.4|1459|1464.8|1464.4|1459.4|1459|37376
1592572500000|2020-06-19 13:15:00|1459.6|1459.2|1456.4|1456|1459.6|1459.2|1455.4|1455|53794
1592572800000|2020-06-19 13:20:00|1456.6|1456.2|1458.4|1458|1459.8|1459.4|1456.4|1456|48986
1592573100000|2020-06-19 13:25:00|1458.6|1458.2|1460|1459.4|1460.4|1460|1456.8|1456.4|44104
1592573400000|2020-06-19 13:30:00|1460.2|1459.6|1450.8|1450.2|1463|1462.6|1450.8|1450.2|91865
1592573700000|2020-06-19 13:35:00|1451|1450.4|1444.8|1444.4|1451.6|1450.8|1444.8|1444.2|70110
1592574000000|2020-06-19 13:40:00|1445.2|1444.6|1442.8|1442.4|1446.4|1446.2|1441.2|1440.6|83976
1592574300000|2020-06-19 13:45:00|1443|1442.6|1443|1442.2|1444|1443.8|1438|1437.4|107420
1592574600000|2020-06-19 13:50:00|1443.2|1442.4|1441.6|1441|1445.2|1444.4|1440.4|1440|86935
1592574900000|2020-06-19 13:55:00|1441.4|1440.8|1440.4|1439.8|1442.4|1442.2|1435.4|1435|89008
1592575200000|2020-06-19 14:00:00|1440.2|1440|1442.4|1441.8|1443.6|1443.4|1439.4|1439|92769
1592575500000|2020-06-19 14:05:00|1442.2|1441.6|1440.8|1440.4|1442.8|1442.4|1438.4|1438|48161
1592575800000|2020-06-19 14:10:00|1440.6|1440.6|1439.4|1438.8|1441|1440.6|1436.4|1436|70353
1592576100000|2020-06-19 14:15:00|1439.8|1439|1439.6|1439|1442.2|1441.6|1437.4|1437.2|75366
1592576400000|2020-06-19 14:20:00|1439.4|1438.8|1436.2|1435.6|1439.6|1439|1433|1432.2|71610
1592576700000|2020-06-19 14:25:00|1436.4|1435.8|1432.4|1431.8|1436.4|1436.2|1428.6|1428|140639
1592577000000|2020-06-19 14:30:00|1432.6|1432|1430|1429.6|1432.8|1432.6|1427.4|1427|74932
1592577300000|2020-06-19 14:35:00|1430.2|1429.8|1423.8|1423.4|1431.2|1431|1422.4|1422|147326
1592577600000|2020-06-19 14:40:00|1424|1423.6|1426|1425.4|1426.6|1426.2|1421.4|1421.2|92572
1592577900000|2020-06-19 14:45:00|1426.2|1425.6|1430.2|1430|1430.2|1430|1423.4|1422.8|77244
1592578200000|2020-06-19 14:50:00|1430|1429.8|1432.8|1432.4|1433.2|1432.8|1427.8|1427.4|101203
1592578500000|2020-06-19 14:55:00|1433.2|1432.6|1428|1427.6|1433.6|1433.2|1426.4|1426|102176
1592578800000|2020-06-19 15:00:00|1428.2|1427.8|1428.2|1427.8|1430.8|1430.2|1425.2|1425|99968
1592579100000|2020-06-19 15:05:00|1428|1428|1426.4|1426|1429.8|1429.6|1425.6|1425.2|189766
1592579400000|2020-06-19 15:10:00|1426.2|1426.2|1427|1426.6|1429.6|1429.2|1425.8|1425.2|82543
1592579700000|2020-06-19 15:15:00|1427.2|1426.8|1422.2|1421.8|1429|1428.8|1422|1421.6|209884
1592580000000|2020-06-19 15:20:00|1422|1421.6|1424.2|1423.8|1425.6|1425.2|1419.8|1419.2|218095
1592580300000|2020-06-19 15:25:00|1424.4|1424|1422|1421.4|1425.4|1425.2|1420.6|1420.2|295903
1592809200000|2020-06-22 07:00:00|1419|1412|1405|1403|1419|1413.4|1399|1396|152539
1592809500000|2020-06-22 07:05:00|1404.8|1403.2|1403.2|1401.2|1406.8|1405|1396.4|1395.2|138669
1592809800000|2020-06-22 07:10:00|1403|1401.4|1422|1419.8|1424.8|1422.8|1401|1400.6|128889
1592810100000|2020-06-22 07:15:00|1422.2|1420|1414|1412|1422.2|1421|1405.8|1405|66754
1592810400000|2020-06-22 07:20:00|1414.2|1412.2|1421|1420|1424.6|1423|1412.4|1410.4|49457
1592810700000|2020-06-22 07:25:00|1420.6|1419.8|1430|1428.2|1439.2|1437.2|1420.6|1419.8|124257
1592811000000|2020-06-22 07:30:00|1430.2|1428.4|1445|1443|1445.8|1444.8|1427.2|1426.4|72441
1592811300000|2020-06-22 07:35:00|1445.4|1443.2|1435|1433.8|1446|1444.8|1433.2|1431.6|43627
1592811600000|2020-06-22 07:40:00|1434.8|1433.4|1433.6|1432|1439|1437.6|1431.4|1430|45246
1592811900000|2020-06-22 07:45:00|1433.4|1432.2|1440|1439|1441.8|1440.8|1433.4|1432.2|52553
1592812200000|2020-06-22 07:50:00|1440.2|1439.2|1439.4|1438.4|1443.4|1442.6|1435.2|1434|41431
1592812500000|2020-06-22 07:55:00|1440|1438.8|1433.4|1432.4|1442.2|1440.8|1431.8|1431|26793
1592812800000|2020-06-22 08:00:00|1433.2|1432.2|1427.4|1426.4|1433.8|1433|1425.4|1425|58000
1592813100000|2020-06-22 08:05:00|1427.6|1426.8|1433.6|1432.8|1433.6|1432.8|1427.6|1426.8|22142
1592813400000|2020-06-22 08:10:00|1433.4|1432.4|1428.6|1427.8|1437.2|1436.4|1427.6|1427|30940
1592813700000|2020-06-22 08:15:00|1428.8|1428|1427.6|1426.8|1434|1433.4|1426.4|1426|34222
1592814000000|2020-06-22 08:20:00|1427.4|1426.6|1431.4|1430.6|1435|1434.2|1426.8|1426.2|32285
1592814300000|2020-06-22 08:25:00|1431.2|1430.4|1431.8|1431.2|1435.2|1434.6|1429.4|1428.6|36136
1592814600000|2020-06-22 08:30:00|1432|1431.4|1434.4|1433.8|1436.4|1435.6|1430.6|1430|26472
1592814900000|2020-06-22 08:35:00|1434.2|1433.6|1442.2|1441.6|1444.8|1444|1434|1433.4|75308
1592815200000|2020-06-22 08:40:00|1442.4|1441.8|1444.6|1444.2|1446|1445.4|1438.2|1437.6|51592
1592815500000|2020-06-22 08:45:00|1444.8|1443.8|1443.4|1442.8|1446.8|1446.4|1440.6|1440.2|26972
1592815800000|2020-06-22 08:50:00|1443.6|1443|1441.8|1441.2|1446|1445.6|1441.2|1440.6|17446
1592816100000|2020-06-22 08:55:00|1442|1441|1442.2|1441.6|1442.8|1442|1435.8|1435.6|66880
1592816400000|2020-06-22 09:00:00|1442|1441.4|1446|1445.4|1448.8|1448.4|1441.2|1441|53986
1592816700000|2020-06-22 09:05:00|1445.8|1445.2|1443.8|1443.2|1448.4|1447.8|1442.4|1442|28644
1592817000000|2020-06-22 09:10:00|1444|1443.4|1441.4|1441|1444.6|1443.8|1439.2|1438.8|14815
1592817300000|2020-06-22 09:15:00|1441.8|1441.2|1439.4|1438.8|1444.6|1444.2|1439|1438.2|24637
1592817600000|2020-06-22 09:20:00|1439.2|1438.6|1441.6|1441.2|1444|1443.6|1438.4|1438|20150
1592817900000|2020-06-22 09:25:00|1441.4|1441|1440.4|1440|1445|1444.6|1437.2|1437|39068
1592818200000|2020-06-22 09:30:00|1440.6|1440.2|1436.2|1435.8|1442|1441.4|1436.2|1435.6|24627
1592818500000|2020-06-22 09:35:00|1436.4|1436|1434.8|1434|1438|1437.4|1433.4|1433.2|39396
1592818800000|2020-06-22 09:40:00|1434.6|1434.2|1432.6|1432|1438.2|1437.6|1431.2|1431|28251
1592819100000|2020-06-22 09:45:00|1432.8|1432.2|1429|1428.4|1433.8|1433.4|1427|1426.8|54126
1592819400000|2020-06-22 09:50:00|1429.2|1429|1427.8|1427.4|1430.6|1429.8|1425.4|1425|31991
1592819700000|2020-06-22 09:55:00|1428|1427.6|1423.4|1422.6|1428.2|1427.8|1422.2|1421.6|48974
1592820000000|2020-06-22 10:00:00|1423.6|1422.8|1426.2|1426|1427.6|1427|1422.6|1421.8|24991
1592820300000|2020-06-22 10:05:00|1426.4|1425.8|1427.2|1426.8|1432|1431.6|1426.2|1425.8|29915
1592820600000|2020-06-22 10:10:00|1427|1426.6|1421|1420.4|1428.8|1428.6|1419.8|1419|31964
1592820900000|2020-06-22 10:15:00|1421.2|1420.6|1416.6|1416|1421.8|1421.6|1415.8|1415|45022
1592821200000|2020-06-22 10:20:00|1416.4|1415.8|1418|1417.4|1419.2|1418.6|1416|1415.2|17748
1592821500000|2020-06-22 10:25:00|1417.8|1417.2|1415.2|1414.6|1420|1419.4|1414.4|1414|25580
1592821800000|2020-06-22 10:30:00|1415.4|1414.8|1417.8|1417.4|1419|1418.6|1415|1414.6|21580
1592822100000|2020-06-22 10:35:00|1418|1417.6|1424.6|1424.2|1425.2|1424.4|1417.8|1417.6|29985
1592822400000|2020-06-22 10:40:00|1424.4|1424|1425.8|1425.4|1426.8|1426.4|1423.2|1422.6|13514
1592822700000|2020-06-22 10:45:00|1425.6|1425.2|1421.4|1420.6|1425.6|1425.2|1419.2|1419|27241
1592823000000|2020-06-22 10:50:00|1421.2|1420.2|1416|1415.4|1423|1422.4|1415|1414.2|40517
1592823300000|2020-06-22 10:55:00|1416.2|1415.6|1418.6|1418|1421.4|1421|1414.4|1414|30679
1592823600000|2020-06-22 11:00:00|1418.4|1417.8|1415.2|1415|1419.8|1419.2|1413.4|1412.8|22918
1592823900000|2020-06-22 11:05:00|1415|1414.6|1414.2|1413.6|1416.2|1415.4|1412.4|1412|24908
1592824200000|2020-06-22 11:10:00|1414|1413.4|1412|1411.4|1414.2|1413.8|1410.6|1410|27592
1592824500000|2020-06-22 11:15:00|1412.2|1411.6|1415|1414.4|1417|1416.6|1411.4|1410.8|41092
1592824800000|2020-06-22 11:20:00|1414.8|1414.2|1411.6|1411.2|1415.6|1415|1411.4|1410.8|29455
1592825100000|2020-06-22 11:25:00|1411.4|1411|1417.2|1416.4|1418.4|1417.6|1410|1409.2|33940
1592825400000|2020-06-22 11:30:00|1417|1416.2|1416.4|1415.8|1418|1417.6|1414|1413.2|24512
1592825700000|2020-06-22 11:35:00|1416.2|1415.6|1422|1421.4|1425|1424.4|1415.4|1415.2|106431
1592826000000|2020-06-22 11:40:00|1422.2|1421.6|1419.4|1418.8|1422.6|1421.8|1418|1417.6|24232
1592826300000|2020-06-22 11:45:00|1419.2|1418.6|1422|1421.6|1423.4|1422.6|1419.2|1418.6|20953
1592826600000|2020-06-22 11:50:00|1422.2|1421.8|1425|1424.6|1426.6|1426|1420.4|1419.8|15470
1592826900000|2020-06-22 11:55:00|1424.8|1424.8|1427.2|1426.6|1427.4|1427|1422.2|1421.6|20036
1592827200000|2020-06-22 12:00:00|1427|1426.4|1429.2|1428.6|1431.4|1430.4|1426.4|1425.8|23516
1592827500000|2020-06-22 12:05:00|1429.4|1428.8|1428|1427.2|1431.8|1431.2|1427.4|1427|14437
1592827800000|2020-06-22 12:10:00|1428.2|1427.4|1427.2|1426.4|1430.6|1430|1424|1423.4|32416
1592828100000|2020-06-22 12:15:00|1427.6|1426.6|1426.2|1425.6|1429.4|1429|1425.8|1425|31263
1592828400000|2020-06-22 12:20:00|1426|1425.2|1423.8|1423.2|1427.8|1427.2|1423|1422.4|14251
1592828700000|2020-06-22 12:25:00|1423.6|1422.8|1423|1422.4|1425.2|1424.8|1422|1421.4|19098
1592829000000|2020-06-22 12:30:00|1423.2|1422.6|1424.4|1424|1424.8|1424.2|1422.4|1422|12330
1592829300000|2020-06-22 12:35:00|1424.2|1424.2|1420.6|1420.2|1424.4|1424.2|1419.8|1419.4|15508
1592829600000|2020-06-22 12:40:00|1420.8|1420.4|1420.6|1420|1423.6|1423.2|1419|1418.8|16669
1592829900000|2020-06-22 12:45:00|1420.8|1420.2|1424.2|1423.8|1424.6|1424|1420.6|1420.2|23041
1592830200000|2020-06-22 12:50:00|1424|1423.6|1419.8|1419.4|1424.4|1424|1418.8|1418.2|53698
1592830500000|2020-06-22 12:55:00|1419.6|1419.2|1425.6|1425|1426.8|1426.2|1419.2|1418.6|26815
1592830800000|2020-06-22 13:00:00|1425.4|1424.8|1427.6|1426.8|1431|1430.6|1425.4|1424.8|35977
1592831100000|2020-06-22 13:05:00|1427.4|1427|1426.4|1425.8|1428.2|1427.6|1424.2|1423.6|26472
1592831400000|2020-06-22 13:10:00|1426.6|1426|1424.6|1424.2|1428.4|1427.8|1424.2|1423.6|30564
1592831700000|2020-06-22 13:15:00|1424.4|1424|1424.6|1424|1426.6|1426|1423.4|1422.8|26447
1592832000000|2020-06-22 13:20:00|1424.4|1423.8|1430.6|1430|1430.8|1430.6|1424.2|1423.8|14837
1592832300000|2020-06-22 13:25:00|1430.4|1429.8|1430.4|1429.8|1433.6|1433.4|1429.8|1429.2|23498
1592832600000|2020-06-22 13:30:00|1430.2|1429.6|1421.8|1421.2|1432.6|1432.2|1419|1418.6|67235
1592832900000|2020-06-22 13:35:00|1422|1421.4|1419.2|1418.6|1422.6|1422.2|1416.4|1415.6|61629
1592833200000|2020-06-22 13:40:00|1419|1418.4|1425.6|1425|1426.2|1425.6|1416.4|1415.8|47446
1592833500000|2020-06-22 13:45:00|1425.4|1424.8|1430.8|1430.2|1431.6|1431.2|1424.2|1423.6|49677
1592833800000|2020-06-22 13:50:00|1430.6|1430|1440.4|1439.8|1440.6|1440|1428.8|1428.2|125142
1592834100000|2020-06-22 13:55:00|1440.2|1439.6|1435.6|1434.8|1446|1445|1435.2|1434.2|70573
1592834400000|2020-06-22 14:00:00|1434.8|1434.6|1437.6|1437|1439.8|1438.6|1429|1428.2|69085
1592834700000|2020-06-22 14:05:00|1437.4|1436.8|1438.6|1438|1440.2|1439.6|1432.8|1432.2|51762
1592835000000|2020-06-22 14:10:00|1438.4|1437.8|1442.4|1441.8|1444.2|1443.8|1436.4|1436|42622
1592835300000|2020-06-22 14:15:00|1442.8|1442|1435.8|1435.2|1443.6|1443|1432.6|1432.2|68667
1592835600000|2020-06-22 14:20:00|1436|1435.4|1442.4|1442|1443.8|1443.6|1436|1435.4|45360
1592835900000|2020-06-22 14:25:00|1442.6|1442.2|1438.4|1437.8|1445.6|1445.2|1438.2|1437.6|86374
1592836200000|2020-06-22 14:30:00|1438.6|1438|1435|1434.6|1439.6|1439.4|1434|1433.6|53764
1592836500000|2020-06-22 14:35:00|1434.8|1434.4|1438.8|1438.2|1440.4|1440|1434.4|1433.8|44455
1592836800000|2020-06-22 14:40:00|1439|1438.4|1435.8|1435.2|1439.8|1439.6|1435.2|1434.8|48921
1592837100000|2020-06-22 14:45:00|1435.6|1435.4|1431.2|1431|1439|1438.6|1431.2|1431|44352
1592837400000|2020-06-22 14:50:00|1431.4|1431.2|1431.4|1431|1435.6|1435.2|1431.2|1431|39960
1592837700000|2020-06-22 14:55:00|1431.2|1430.8|1430.2|1429.6|1433.4|1433.2|1429.4|1429|37996
1592838000000|2020-06-22 15:00:00|1430|1429.8|1431.8|1431.2|1433|1432.8|1427.2|1426.8|52382
1592838300000|2020-06-22 15:05:00|1431.6|1431.4|1430.2|1429.8|1433.2|1432.8|1427.2|1427|57516
1592838600000|2020-06-22 15:10:00|1430.4|1430|1429.4|1429|1432.2|1431.8|1427.8|1427.4|91575
1592838900000|2020-06-22 15:15:00|1429.6|1429.2|1430.6|1430|1434.8|1434.2|1429.6|1429|49345
1592839200000|2020-06-22 15:20:00|1430.4|1429.8|1437.8|1437.6|1438.8|1438.4|1430.2|1429.8|97101
1592839500000|2020-06-22 15:25:00|1437.6|1437.4|1434.2|1433.6|1437.6|1437.4|1433.8|1433.4|70118
1592895600000|2020-06-23 07:00:00|1479|1456|1452.2|1450|1479|1456|1443.4|1360|88893
1592895900000|2020-06-23 07:05:00|1452|1450.4|1455.6|1453.8|1458.8|1458|1439.4|1437.2|110815
1592896200000|2020-06-23 07:10:00|1455.4|1454|1451.6|1450.6|1456|1455.6|1442.6|1441|64816
1592896500000|2020-06-23 07:15:00|1451.8|1450.8|1467|1465.4|1477.8|1476.8|1451.8|1450.8|224705
1592896800000|2020-06-23 07:20:00|1467.4|1465.6|1472|1470.8|1476.4|1476.2|1466.8|1465.2|113579
1592897100000|2020-06-23 07:25:00|1471.8|1470.4|1478.6|1477.6|1483.8|1483|1470.2|1469.6|132172
1592897400000|2020-06-23 07:30:00|1478|1477.4|1479.6|1478.6|1482.4|1481.6|1473|1471.4|129683
1592897700000|2020-06-23 07:35:00|1479.4|1478.8|1484.4|1483.4|1485.8|1485|1477.6|1476.6|135450
1592898000000|2020-06-23 07:40:00|1484.8|1483.2|1492.8|1492|1498|1497.2|1484|1483.2|225789
1592898300000|2020-06-23 07:45:00|1493|1492.2|1493.4|1492.6|1495.2|1494.8|1488.2|1487.6|89764
1592898600000|2020-06-23 07:50:00|1493.6|1492.4|1497.6|1497.2|1501|1500|1492.4|1492|142149
1592898900000|2020-06-23 07:55:00|1497.8|1497.4|1499.4|1498.4|1503|1502.2|1497|1495.8|68217
1592899200000|2020-06-23 08:00:00|1499.2|1498|1502.4|1501.6|1503.6|1503|1492.4|1491.8|82523
1592899500000|2020-06-23 08:05:00|1502.2|1501.4|1499.8|1498.6|1505|1504.4|1496|1495|98844
1592899800000|2020-06-23 08:10:00|1499.6|1498.4|1495.8|1494.6|1503|1502.4|1493.8|1493.2|61519
1592900100000|2020-06-23 08:15:00|1496|1495|1491.8|1490.6|1497.8|1496.8|1490.8|1490|103633
1592900400000|2020-06-23 08:20:00|1492|1490.8|1493|1492|1493.6|1492.8|1486.4|1485|47176
1592900700000|2020-06-23 08:25:00|1492.4|1491.8|1497.6|1496.8|1502|1501.4|1492.4|1491.6|107510
1592901000000|2020-06-23 08:30:00|1497.8|1497.6|1491.6|1490.8|1500.4|1499.4|1491.6|1490.6|37994
1592901300000|2020-06-23 08:35:00|1491.8|1491|1489.8|1489|1495.6|1494.6|1488|1487|44013
1592901600000|2020-06-23 08:40:00|1489.6|1488.8|1488.8|1488|1493.2|1492.8|1487.2|1486.2|54408
1592901900000|2020-06-23 08:45:00|1489|1488.2|1486.4|1486|1491.2|1490.8|1483.8|1483.2|31167
1592902200000|2020-06-23 08:50:00|1486.6|1485.8|1494.6|1494|1497.6|1496.8|1486.4|1485.4|55321
1592902500000|2020-06-23 08:55:00|1494.8|1493.8|1483.6|1483.2|1494.8|1494|1482.2|1482|35749
1592902800000|2020-06-23 09:00:00|1483.4|1483|1488.4|1487.8|1489.2|1488.8|1480.2|1479.8|97660
1592903100000|2020-06-23 09:05:00|1489|1488|1484.6|1484.2|1491.6|1490.8|1482|1481.2|49965
1592903400000|2020-06-23 09:10:00|1485.2|1484.4|1482.4|1482|1486.6|1486|1481|1480.4|29775
1592903700000|2020-06-23 09:15:00|1482.6|1482.2|1479.2|1478.6|1486|1485.6|1478.8|1478.4|33123
1592904000000|2020-06-23 09:20:00|1479.4|1478.8|1480.8|1480.4|1484|1483.6|1479|1478.6|31871
1592904300000|2020-06-23 09:25:00|1481.2|1480.2|1483.4|1483|1485.4|1485|1478.6|1478|25242
1592904600000|2020-06-23 09:30:00|1483.6|1483.2|1491|1490.4|1492|1491.6|1482.8|1482.2|36389
1592904900000|2020-06-23 09:35:00|1491.4|1490.6|1492.4|1492|1493.4|1493|1487.4|1486.6|66874
1592905200000|2020-06-23 09:40:00|1492.6|1492.2|1494.6|1494.4|1496|1495.8|1489.6|1489.2|32497
1592905500000|2020-06-23 09:45:00|1494.4|1494.2|1498.2|1497.6|1499|1498.6|1492.4|1491.6|42685
1592905800000|2020-06-23 09:50:00|1498|1497.2|1493.4|1492.8|1498|1497.6|1491.6|1491|24141
1592906100000|2020-06-23 09:55:00|1493.6|1493|1493|1492.4|1494.2|1493.8|1490.6|1490|36462
1592906400000|2020-06-23 10:00:00|1492.8|1492|1488.6|1488|1493.8|1493.2|1486.6|1486|30770
1592906700000|2020-06-23 10:05:00|1488.8|1488.2|1490.4|1489.8|1494|1493.4|1486.6|1486.2|29594
1592907000000|2020-06-23 10:10:00|1490.6|1490|1495.4|1494.8|1496.8|1496.4|1488.4|1488|49493
1592907300000|2020-06-23 10:15:00|1495.6|1495|1496.8|1496.2|1498.6|1498.2|1489|1488.6|51208
1592907600000|2020-06-23 10:20:00|1496.6|1496|1494|1493.4|1498.8|1498.4|1493.2|1492.6|44615
1592907900000|2020-06-23 10:25:00|1494.4|1493.6|1494.8|1494.4|1496.8|1496.2|1490.4|1490|44287
1592908200000|2020-06-23 10:30:00|1495|1494.6|1493|1492.4|1495.6|1495|1490.6|1490.2|20446
1592908500000|2020-06-23 10:35:00|1493.2|1492.6|1492.2|1491.6|1495.8|1495|1491.2|1490.6|23254
1592908800000|2020-06-23 10:40:00|1492|1491.4|1492.6|1492.2|1493.8|1493.2|1490.4|1490|29028
1592909100000|2020-06-23 10:45:00|1492.8|1492|1490.8|1490.4|1494.2|1493.8|1488.8|1488.4|36842
1592909400000|2020-06-23 10:50:00|1490.6|1490.2|1493|1492.4|1493.2|1492.6|1488.6|1488|25935
1592909700000|2020-06-23 10:55:00|1493.2|1492.6|1491.2|1490.8|1493.2|1492.6|1488.6|1488|17723
1592910000000|2020-06-23 11:00:00|1491.4|1490.6|1497.6|1497|1498.6|1498.2|1488.6|1488.4|57875
1592910300000|2020-06-23 11:05:00|1498|1497.2|1497.8|1497.4|1498|1497.6|1495.4|1495|44901
1592910600000|2020-06-23 11:10:00|1498.2|1497.6|1493.4|1492.8|1499.6|1499|1493|1492.4|29351
1592910900000|2020-06-23 11:15:00|1493.2|1492.6|1500.8|1500.4|1502|1501.4|1492.8|1492.4|47567
1592911200000|2020-06-23 11:20:00|1501.2|1500.6|1503.6|1503.2|1504.8|1504.4|1500.2|1499.4|152691
1592911500000|2020-06-23 11:25:00|1504|1503.4|1499.6|1499|1504.4|1503.8|1497.6|1497.2|20141
1592911800000|2020-06-23 11:30:00|1499.8|1499.2|1505.4|1504.8|1506.6|1506.4|1499.8|1499.2|105249
1592912100000|2020-06-23 11:35:00|1505.8|1505|1513.8|1513.2|1514|1513.8|1504.4|1504|122292
1592912400000|2020-06-23 11:40:00|1514|1513.4|1509.6|1509|1515|1514.6|1507.6|1507|39918
1592912700000|2020-06-23 11:45:00|1509.4|1509.2|1511.8|1511.2|1514|1513.8|1509.2|1508.8|38547
1592913000000|2020-06-23 11:50:00|1511.6|1511|1512.6|1512|1512.8|1512.2|1507.6|1506.8|53162
1592913300000|2020-06-23 11:55:00|1512.2|1511.8|1509.2|1508.6|1514.2|1514|1509.2|1508.4|44247
1592913600000|2020-06-23 12:00:00|1509|1508.4|1508.8|1508.4|1511.6|1510.6|1508|1507.4|72271
1592913900000|2020-06-23 12:05:00|1509|1508.2|1517.4|1516.8|1518|1517.6|1508.2|1507.8|43406
1592914200000|2020-06-23 12:10:00|1517.6|1517|1514|1513.4|1518.6|1518|1509.6|1508.8|67743
1592914500000|2020-06-23 12:15:00|1514.2|1513.6|1510.4|1510|1515|1514.4|1509.6|1509|51771
1592914800000|2020-06-23 12:20:00|1510.2|1509.8|1512.2|1511.6|1513.2|1513|1509.4|1508.8|47078
1592915100000|2020-06-23 12:25:00|1512|1511.4|1510.6|1510|1514|1513.4|1510|1509.4|18080
1592915400000|2020-06-23 12:30:00|1510.4|1509.8|1516|1515.6|1516|1515.6|1508|1507.6|64887
1592915700000|2020-06-23 12:35:00|1516.4|1515.8|1516|1515.6|1518.8|1518.2|1514.6|1514.4|43188
1592916000000|2020-06-23 12:40:00|1516.4|1515.8|1512.6|1512.2|1517|1516.4|1511.2|1510.6|157605
1592916300000|2020-06-23 12:45:00|1512.4|1512|1506.2|1505.4|1513|1512.4|1505.8|1505.2|35097
1592916600000|2020-06-23 12:50:00|1506|1505.2|1508|1507.4|1508.8|1508.2|1505|1504.6|26004
1592916900000|2020-06-23 12:55:00|1508.2|1507.6|1507.6|1507|1511.6|1511.2|1505.6|1505|36905
1592917200000|2020-06-23 13:00:00|1507.8|1507.2|1507.4|1506.8|1509.6|1509.2|1505.8|1505.2|28059
1592917500000|2020-06-23 13:05:00|1507.2|1506.6|1506|1505.4|1509.4|1509|1505.4|1505|27823
1592917800000|2020-06-23 13:10:00|1505.8|1505.2|1507.6|1507|1511.4|1511|1504.4|1504|41386
1592918100000|2020-06-23 13:15:00|1507.8|1507.2|1506.6|1506|1510|1509.8|1504.4|1504|25734
1592918400000|2020-06-23 13:20:00|1506.8|1506.2|1502.8|1502.2|1508.6|1508|1502.4|1502|31940
1592918700000|2020-06-23 13:25:00|1502.6|1502.4|1503.8|1503.2|1506.2|1505.8|1501.2|1500.6|26393
1592919000000|2020-06-23 13:30:00|1504|1503.4|1508.8|1508|1510|1509.2|1501|1500.2|66955
1592919300000|2020-06-23 13:35:00|1508.6|1508.2|1509|1508.4|1510.2|1509.8|1506|1505.4|64069
1592919600000|2020-06-23 13:40:00|1509.4|1508.6|1512.2|1511.6|1512.4|1512|1507.4|1507|59474
1592919900000|2020-06-23 13:45:00|1512|1511.4|1501.8|1501.2|1512.6|1512.2|1501.6|1501.2|339048
1592920200000|2020-06-23 13:50:00|1501.6|1501|1494.8|1494|1502.2|1501.8|1492.4|1491.6|102514
1592920500000|2020-06-23 13:55:00|1495.2|1494.2|1498|1497.2|1498.8|1498.4|1495.2|1494.2|49911
1592920800000|2020-06-23 14:00:00|1497.8|1497.6|1492.8|1492.4|1500.8|1500.4|1491.4|1491|58976
1592921100000|2020-06-23 14:05:00|1492.6|1492.2|1490|1489.4|1494.2|1493.6|1487|1486.6|58756
1592921400000|2020-06-23 14:10:00|1489.8|1489|1491.4|1491|1492.6|1492|1484.4|1483.8|87458
1592921700000|2020-06-23 14:15:00|1491.6|1491.2|1486.4|1486|1492.6|1492.2|1485.4|1484.6|56677
1592922000000|2020-06-23 14:20:00|1486|1485.8|1489|1488.4|1490|1489.2|1480.4|1480|74633
1592922300000|2020-06-23 14:25:00|1489.2|1488.6|1493|1492.6|1493|1492.6|1487.8|1486.8|58442
1592922600000|2020-06-23 14:30:00|1492.8|1492.4|1481|1480.8|1493|1492.6|1481|1480.8|62916
1592922900000|2020-06-23 14:35:00|1480.8|1480.6|1485|1484.4|1486.6|1486|1478.8|1478.4|70314
1592923200000|2020-06-23 14:40:00|1484.8|1484.2|1481.6|1481.2|1487.6|1486.8|1481.6|1481|155600
1592923500000|2020-06-23 14:45:00|1481.4|1481.4|1481.4|1481|1482.6|1482|1476.4|1475.8|255035
1592923800000|2020-06-23 14:50:00|1481.2|1480.8|1484.4|1484.2|1485.8|1485.4|1479.4|1479|60770
1592924100000|2020-06-23 14:55:00|1484.2|1484|1484.6|1484.2|1485.6|1485|1481.8|1481|64713
1592924400000|2020-06-23 15:00:00|1484.8|1484.4|1486.8|1486.4|1488.4|1488.2|1479.8|1479.4|95608
1592924700000|2020-06-23 15:05:00|1486.6|1486.2|1488|1487.4|1490.6|1490|1486|1485.2|65744
1592925000000|2020-06-23 15:10:00|1487.8|1487.6|1485|1484.4|1489.2|1488.6|1484.8|1484.2|112106
1592925300000|2020-06-23 15:15:00|1484.8|1484.2|1488.4|1488|1491.2|1491|1482.6|1482|118268
1592925600000|2020-06-23 15:20:00|1488.6|1488.2|1496|1495.2|1496.6|1496|1487.8|1487.6|274148
1592925900000|2020-06-23 15:25:00|1495.8|1495.4|1496.2|1495.6|1499.6|1499|1493.8|1493.6|168320
1592982000000|2020-06-24 07:00:00|1486.6|1485|1489.8|1487.4|1493|1490.2|1479.8|1478.6|112714
1592982300000|2020-06-24 07:05:00|1489.4|1488.6|1512|1509|1514.2|1511.6|1489.4|1487.4|80825
1592982600000|2020-06-24 07:10:00|1511.4|1510.6|1516|1514|1518|1516.4|1510.8|1508.6|88105
1592982900000|2020-06-24 07:15:00|1515.8|1513.8|1500.2|1498.8|1518|1517|1499.6|1498|56854
1592983200000|2020-06-24 07:20:00|1500.4|1498.4|1511.4|1510.2|1511.4|1510.2|1499|1497.4|67127
1592983500000|2020-06-24 07:25:00|1511.8|1510.4|1504|1503|1513.2|1512.4|1502|1500.8|84933
1592983800000|2020-06-24 07:30:00|1504.6|1503.2|1506.4|1504.6|1508.6|1508|1501.6|1500.2|47045
1592984100000|2020-06-24 07:35:00|1506.2|1505|1495.6|1494.8|1510|1509.2|1494.2|1493.4|81299
1592984400000|2020-06-24 07:40:00|1495.4|1494.4|1487.2|1486.6|1495.4|1494.4|1484|1483.4|109554
1592984700000|2020-06-24 07:45:00|1487|1486.2|1483.8|1483|1490.4|1489.2|1483.2|1482.6|87854
1592985000000|2020-06-24 07:50:00|1483.2|1482.6|1481.8|1481|1483.4|1482.6|1477.4|1477|107505
1592985300000|2020-06-24 07:55:00|1482|1480.6|1478|1477|1483.8|1483.6|1477.8|1477|114664
1592985600000|2020-06-24 08:00:00|1478.2|1477.2|1472.6|1471.6|1479.2|1478.4|1469.6|1469|100645
1592985900000|2020-06-24 08:05:00|1472.4|1471.4|1459.8|1459|1472.4|1471.8|1458.2|1457.6|97551
1592986200000|2020-06-24 08:10:00|1460|1459.2|1458.8|1458.2|1463.2|1462.4|1454.4|1454|137726
1592986500000|2020-06-24 08:15:00|1458.6|1458|1454|1453.2|1459.2|1458.6|1452.4|1452|75173
1592986800000|2020-06-24 08:20:00|1453.8|1453|1456.2|1455.4|1458.8|1458.2|1451.6|1451|75685
1592987100000|2020-06-24 08:25:00|1456.4|1455.6|1452.4|1451.6|1457|1456.2|1451.6|1451|71979
1592987400000|2020-06-24 08:30:00|1452.2|1451.4|1457.4|1456.8|1460.6|1460|1450.8|1450.2|117478
1592987700000|2020-06-24 08:35:00|1457.6|1457|1452|1451.6|1459.2|1458.6|1449|1448.2|104723
1592988000000|2020-06-24 08:40:00|1451.8|1451.4|1449.4|1448.6|1452|1451.4|1448|1447.2|39728
1592988300000|2020-06-24 08:45:00|1449.6|1448.8|1450.6|1450|1452|1451.6|1447.4|1447|54596
1592988600000|2020-06-24 08:50:00|1450.4|1450.2|1453|1452.4|1455.4|1454.6|1448.8|1448.2|47252
1592988900000|2020-06-24 08:55:00|1452.8|1452|1454.2|1454|1455.8|1455.6|1450.6|1450|134681
1592989200000|2020-06-24 09:00:00|1454|1453.6|1456.6|1456|1458.6|1458.4|1453|1452.4|79087
1592989500000|2020-06-24 09:05:00|1456.4|1455.8|1451|1450.4|1458|1457.4|1449|1448.2|71486
1592989800000|2020-06-24 09:10:00|1451.2|1450.6|1439.2|1438.4|1451.4|1450.8|1437.2|1437|124556
1592990100000|2020-06-24 09:15:00|1439.4|1438.6|1433|1432.2|1441.6|1440.8|1432.8|1432|100291
1592990400000|2020-06-24 09:20:00|1432.6|1432|1431.6|1430.6|1435.8|1435.2|1429.8|1429.2|98361
1592990700000|2020-06-24 09:25:00|1431.4|1430.8|1435|1434.4|1437.2|1437|1431|1430.2|65999
1592991000000|2020-06-24 09:30:00|1434.8|1434|1438.2|1437.6|1438.2|1437.8|1432.6|1432|44633
1592991300000|2020-06-24 09:35:00|1438|1437.4|1434|1433.8|1439.6|1439.2|1433|1432.6|60294
1592991600000|2020-06-24 09:40:00|1433.8|1433.6|1433|1432.4|1436.4|1436.2|1432.2|1432|60988
1592991900000|2020-06-24 09:45:00|1432.8|1432.6|1436.6|1436.2|1439.4|1439|1432.8|1432.4|35683
1592992200000|2020-06-24 09:50:00|1436.4|1436|1438.8|1438.2|1440.8|1440.2|1436.4|1435.8|40192
1592992500000|2020-06-24 09:55:00|1439|1438.6|1439.4|1438.8|1440|1439.6|1436|1435.2|21806
1592992800000|2020-06-24 10:00:00|1439.6|1439|1440.8|1440.2|1442.6|1442|1437.8|1437.2|33104
1592993100000|2020-06-24 10:05:00|1440.6|1440.6|1443.4|1442.6|1443.8|1443.2|1438.8|1438.2|66149
1592993400000|2020-06-24 10:10:00|1443.2|1442.4|1440.2|1439.4|1446.4|1446|1438.4|1437.6|48900
1592993700000|2020-06-24 10:15:00|1440|1439.6|1444.4|1443.8|1445.2|1444.8|1439.2|1438.6|19025
1592994000000|2020-06-24 10:20:00|1444.6|1444|1448.4|1447.8|1448.8|1448.2|1444.4|1443.8|34570
1592994300000|2020-06-24 10:25:00|1448.2|1447.6|1449.2|1448.6|1450.4|1450.2|1446.4|1446|27023
1592994600000|2020-06-24 10:30:00|1448.8|1448.4|1450.4|1449.8|1452.2|1452|1448.2|1447.8|25621
1592994900000|2020-06-24 10:35:00|1450.2|1449.6|1454.4|1453.8|1455.6|1454.8|1449.6|1449|33994
1592995200000|2020-06-24 10:40:00|1454|1453.6|1455.4|1454.8|1457|1456.4|1454|1453.4|28274
1592995500000|2020-06-24 10:45:00|1455.2|1454.6|1452.6|1452|1455.4|1455.2|1451.2|1450.6|25857
1592995800000|2020-06-24 10:50:00|1452.4|1451.8|1448.4|1447.8|1452.4|1451.8|1448.2|1447.4|37139
1592996100000|2020-06-24 10:55:00|1448.2|1447.6|1449.4|1449|1450.2|1449.6|1446.8|1446|11924
1592996400000|2020-06-24 11:00:00|1449.2|1448.8|1449|1448.4|1450.8|1450.6|1447.6|1447|8498
1592996700000|2020-06-24 11:05:00|1448.8|1448.2|1450|1449.4|1450.4|1449.6|1447.6|1447|11752
1592997000000|2020-06-24 11:10:00|1450.2|1449.6|1452.6|1452|1455.4|1454.8|1450.2|1449.6|31785
1592997300000|2020-06-24 11:15:00|1452.4|1451.8|1454.4|1453.8|1455.6|1455|1452|1451.2|16676
1592997600000|2020-06-24 11:20:00|1454.6|1454|1451.4|1451|1455.8|1455.4|1451.4|1451|15574
1592997900000|2020-06-24 11:25:00|1451.2|1450.8|1453|1452.4|1453|1452.4|1449.8|1449.4|29162
1592998200000|2020-06-24 11:30:00|1453.2|1452.6|1449.8|1449.2|1453.2|1452.8|1449|1448.4|12531
1592998500000|2020-06-24 11:35:00|1450|1449.4|1447.6|1447|1450|1449.6|1447.4|1447|17979
1592998800000|2020-06-24 11:40:00|1447.4|1447.2|1445.8|1445.2|1448.2|1447.6|1445.2|1444.8|20270
1592999100000|2020-06-24 11:45:00|1446.2|1445.4|1447|1446.8|1447.4|1446.8|1445.2|1444.8|5908
1592999400000|2020-06-24 11:50:00|1447.2|1447|1448.6|1448.4|1448.8|1448.6|1444.6|1444.2|37007
1592999700000|2020-06-24 11:55:00|1448.4|1448.2|1444.8|1444.2|1448.4|1448.2|1444.6|1444.2|21679
1593000000000|2020-06-24 12:00:00|1444.6|1444.4|1445.6|1445.2|1447.2|1446.6|1443|1442.4|29616
1593000300000|2020-06-24 12:05:00|1445.4|1445|1442.8|1442.2|1445.6|1445.2|1442.2|1441.8|15875
1593000600000|2020-06-24 12:10:00|1443|1442.4|1447|1446.8|1448|1447.6|1442.4|1442|18107
1593000900000|2020-06-24 12:15:00|1447.4|1447|1449.8|1449.4|1452|1451.8|1446.6|1446.2|25325
1593001200000|2020-06-24 12:20:00|1449.6|1449.2|1448.4|1448|1450.6|1450.2|1448.2|1447.6|7269
1593001500000|2020-06-24 12:25:00|1448.2|1447.8|1450.8|1450.2|1453|1452.6|1446.8|1446.4|34638
1593001800000|2020-06-24 12:30:00|1450.6|1450|1446.8|1446.4|1450.8|1450.6|1446.6|1446.4|19484
1593002100000|2020-06-24 12:35:00|1446.6|1446|1446.6|1446.4|1447.6|1447.4|1444.2|1444|39348
1593002400000|2020-06-24 12:40:00|1446.8|1446.6|1449.4|1449|1450|1449.6|1446|1445.6|27289
1593002700000|2020-06-24 12:45:00|1449.8|1449.2|1451.6|1451.2|1451.8|1451.6|1448.4|1448|14156
1593003000000|2020-06-24 12:50:00|1452|1451.4|1455.2|1454.8|1455.8|1455.4|1451.2|1450.8|30128
1593003300000|2020-06-24 12:55:00|1455.4|1455|1453.2|1452.6|1456|1455.4|1453|1452.6|10784
1593003600000|2020-06-24 13:00:00|1453|1452.2|1454.8|1454.6|1457.8|1457.6|1451.8|1451|22391
1593003900000|2020-06-24 13:05:00|1455|1454.4|1453.6|1453.2|1456.6|1456.2|1453.2|1452.6|9257
1593004200000|2020-06-24 13:10:00|1453.8|1453.4|1450.6|1450.2|1455.2|1455|1449.8|1449.2|19373
1593004500000|2020-06-24 13:15:00|1450.4|1450|1444|1443.2|1450.6|1450|1443.6|1443|27504
1593004800000|2020-06-24 13:20:00|1443.8|1443.4|1445.6|1445|1445.6|1445|1441.4|1440.6|51922
1593005100000|2020-06-24 13:25:00|1445.4|1445.2|1447.4|1447.2|1449.6|1449.2|1444.8|1444.4|20020
1593005400000|2020-06-24 13:30:00|1447.2|1447|1441.2|1440.8|1447.8|1447.4|1440.8|1440.2|38851
1593005700000|2020-06-24 13:35:00|1441.6|1441|1440.8|1440.2|1445|1444.6|1440.2|1440|49184
1593006000000|2020-06-24 13:40:00|1441|1440.4|1440.2|1439.6|1442.4|1442|1438.4|1438|31800
1593006300000|2020-06-24 13:45:00|1440|1439.2|1434.6|1434.2|1441|1440.6|1434.4|1434|65829
1593006600000|2020-06-24 13:50:00|1434.8|1434.4|1436.6|1436|1437|1436.4|1433|1432.8|90361
1593006900000|2020-06-24 13:55:00|1436.4|1435.8|1434.4|1433.8|1437.6|1437.4|1432.6|1432|43684
1593007200000|2020-06-24 14:00:00|1434.2|1433.6|1433.2|1432.8|1436.6|1436|1431|1430.8|64141
1593007500000|2020-06-24 14:05:00|1433.4|1433|1433.8|1433.2|1437.8|1437.2|1433.2|1433|29538
1593007800000|2020-06-24 14:10:00|1433.6|1433.4|1438.6|1438.2|1438.8|1438.2|1432.2|1432|55096
1593008100000|2020-06-24 14:15:00|1438.8|1438.4|1436.6|1436|1438.8|1438.4|1433.4|1433|58614
1593008400000|2020-06-24 14:20:00|1436.4|1436.2|1440.8|1440.4|1441.2|1440.8|1435.4|1435|63037
1593008700000|2020-06-24 14:25:00|1441|1440.6|1442.4|1441.8|1443.2|1442.8|1438.2|1437.8|24713
1593009000000|2020-06-24 14:30:00|1442.2|1441.4|1433.8|1433.4|1443|1442.4|1433.2|1433|74279
1593009300000|2020-06-24 14:35:00|1434|1433.6|1433.8|1433.2|1439.6|1439|1431.4|1431|102614
1593009600000|2020-06-24 14:40:00|1434|1433.4|1437|1436.6|1437.8|1437.6|1431.2|1431|53887
1593009900000|2020-06-24 14:45:00|1437.4|1436.8|1432.2|1431.6|1438|1437.6|1430.8|1430.2|53487
1593010200000|2020-06-24 14:50:00|1432|1431.8|1430.6|1430.2|1434.8|1434.4|1429.8|1429.4|131732
1593010500000|2020-06-24 14:55:00|1431|1430.4|1431.4|1431|1435.4|1435|1430.6|1430.2|67925
1593010800000|2020-06-24 15:00:00|1431.6|1431.2|1434.4|1433.8|1435.4|1435|1430|1429.4|109426
1593011100000|2020-06-24 15:05:00|1434.6|1434|1430.6|1430.2|1435.8|1435|1429.8|1429.6|75732
1593011400000|2020-06-24 15:10:00|1430.4|1430|1425.8|1425.6|1431.2|1431|1425.6|1425.4|152906
1593011700000|2020-06-24 15:15:00|1426|1425.8|1425.6|1425.4|1428.4|1428|1423.2|1423|124619
1593012000000|2020-06-24 15:20:00|1425.8|1425.6|1424.4|1424|1429|1428.4|1424|1423.8|96274
1593012300000|2020-06-24 15:25:00|1424.2|1424.4|1425.8|1425|1426.2|1426|1422.8|1422.4|141057
1593068400000|2020-06-25 07:00:00|1409.6|1405.2|1408.6|1406.4|1413|1411|1399.2|1397|153799
1593068700000|2020-06-25 07:05:00|1407.6|1406|1413.8|1412|1420|1418.8|1404.6|1403|119682
1593069000000|2020-06-25 07:10:00|1414|1412.8|1397.6|1396.2|1414.6|1413|1394.4|1393.8|296724
1593069300000|2020-06-25 07:15:00|1397|1396|1403.4|1402|1407.2|1406|1396.6|1395.2|125680
1593069600000|2020-06-25 07:20:00|1403|1402.2|1404|1402.4|1405|1403.6|1396.2|1396|95863
1593069900000|2020-06-25 07:25:00|1403.6|1402.8|1415.4|1414.8|1415.6|1414.8|1401.8|1401.6|187552
1593070200000|2020-06-25 07:30:00|1415.6|1415|1409.2|1408.4|1419.2|1418.2|1408.8|1407.8|131503
1593070500000|2020-06-25 07:35:00|1409.4|1408.8|1416.4|1415.8|1416.4|1415.8|1404|1403.6|133528
1593070800000|2020-06-25 07:40:00|1416.2|1415.6|1412.8|1411.4|1421.8|1421|1411|1410.2|97550
1593071100000|2020-06-25 07:45:00|1413|1411.6|1411.8|1411.2|1420|1419.4|1411.4|1410.2|124123
1593071400000|2020-06-25 07:50:00|1412.2|1411.4|1411.8|1411.2|1413.4|1412.6|1406.8|1406.4|75195
1593071700000|2020-06-25 07:55:00|1411.6|1410.8|1417.2|1416.4|1417.8|1417|1411.4|1410.8|51923
1593072000000|2020-06-25 08:00:00|1417.4|1416.6|1426.4|1425.4|1426.6|1426|1416.6|1416.2|102112
1593072300000|2020-06-25 08:05:00|1426.6|1425.8|1435.8|1435|1436|1435.6|1424.4|1423.8|187277
1593072600000|2020-06-25 08:10:00|1436|1435.4|1445|1443.8|1449|1448|1435.4|1435|344028
1593072900000|2020-06-25 08:15:00|1445.6|1444|1449.8|1449.2|1454|1453.2|1444|1443.6|118602
1593073200000|2020-06-25 08:20:00|1450.2|1449.6|1457.8|1457.2|1459.4|1459|1449|1448.2|130265
1593073500000|2020-06-25 08:25:00|1457.4|1457|1449.4|1448.8|1457.8|1457|1446.2|1446|143747
1593073800000|2020-06-25 08:30:00|1449.6|1449|1442.8|1442.2|1453.6|1453|1439.2|1438.8|112346
1593074100000|2020-06-25 08:35:00|1443|1442.4|1442.2|1441.6|1444.2|1443.8|1439.4|1438.8|77769
1593074400000|2020-06-25 08:40:00|1442.4|1442|1451.4|1450.6|1453.8|1453|1437.4|1437.2|67285
1593074700000|2020-06-25 08:45:00|1451.2|1450.2|1450.2|1449.6|1453|1452.4|1449.4|1448.8|48636
1593075000000|2020-06-25 08:50:00|1450.4|1449.8|1446.4|1445.6|1452.8|1452.2|1445.8|1445|33573
1593075300000|2020-06-25 08:55:00|1446.2|1445.8|1444.6|1444|1448.6|1448.2|1440.6|1440|61274
1593075600000|2020-06-25 09:00:00|1444.8|1444.2|1445.8|1445.4|1447|1446.2|1436.8|1436.4|86515
1593075900000|2020-06-25 09:05:00|1445.6|1445|1441|1440.6|1447|1446.8|1439.4|1439|35649
1593076200000|2020-06-25 09:10:00|1440.8|1440.4|1442.2|1441.4|1443|1442.6|1438.6|1438|37998
1593076500000|2020-06-25 09:15:00|1442|1441.6|1441.2|1440.6|1442.2|1441.8|1437.4|1436.8|53876
1593076800000|2020-06-25 09:20:00|1441.4|1440.4|1440.2|1440|1442.8|1442.6|1438|1437.6|69127
1593077100000|2020-06-25 09:25:00|1440|1439.8|1443.2|1442|1443.4|1442.6|1436.2|1435.6|63083
1593077400000|2020-06-25 09:30:00|1443|1442.2|1442.4|1442|1444.6|1443.8|1441.2|1440.8|34710
1593077700000|2020-06-25 09:35:00|1442.6|1441.8|1445|1444.6|1445.4|1445|1439.6|1439|40285
1593078000000|2020-06-25 09:40:00|1444.8|1444.8|1430.2|1429.6|1446|1445.2|1426.6|1425.8|120482
1593078300000|2020-06-25 09:45:00|1430.4|1429.8|1432|1431.4|1434|1433.2|1426.8|1425.8|53600
1593078600000|2020-06-25 09:50:00|1432.2|1431.6|1434.2|1433.8|1436.4|1435.6|1431|1430.4|35142
1593078900000|2020-06-25 09:55:00|1434.6|1434|1435.8|1435.2|1441.2|1440.4|1434.6|1434|55118
1593079200000|2020-06-25 10:00:00|1435.6|1435.4|1433.2|1432.6|1437.6|1437.2|1433|1432.4|27807
1593079500000|2020-06-25 10:05:00|1432.8|1432.4|1430.4|1429.8|1434.4|1433.8|1426.4|1426|31012
1593079800000|2020-06-25 10:10:00|1430.6|1430|1432.8|1432.4|1433.4|1432.8|1427.4|1426.8|34777
1593080100000|2020-06-25 10:15:00|1432.6|1432.2|1431.6|1431|1436.2|1435.8|1430.4|1430|39393
1593080400000|2020-06-25 10:20:00|1431.8|1431.2|1442|1441.4|1442.6|1442.2|1431.8|1431.2|29110
1593080700000|2020-06-25 10:25:00|1442.2|1441.6|1440.6|1440.2|1444|1443.4|1439|1438.4|40395
1593081000000|2020-06-25 10:30:00|1440.8|1440.4|1441.6|1441|1443.8|1443.2|1437.4|1436.8|45692
1593081300000|2020-06-25 10:35:00|1441.4|1440.8|1441|1440.4|1442.2|1441.8|1435.8|1435|23534
1593081600000|2020-06-25 10:40:00|1440.8|1440.6|1441.6|1440.8|1441.8|1441.2|1436.6|1436|28768
1593081900000|2020-06-25 10:45:00|1441.8|1441|1441.8|1441.2|1443.6|1443|1440.6|1440.2|28394
1593082200000|2020-06-25 10:50:00|1442|1441.4|1447.4|1446.8|1448.4|1447.6|1441.4|1441.2|61193
1593082500000|2020-06-25 10:55:00|1447|1446.6|1448|1447.6|1448.8|1448|1444.8|1444|20132
1593082800000|2020-06-25 11:00:00|1447.6|1447.4|1444.8|1444.4|1448.4|1448|1442.2|1441.6|33516
1593083100000|2020-06-25 11:05:00|1444.6|1444.2|1444.6|1444.2|1445.8|1445.4|1441.2|1440.6|31370
1593083400000|2020-06-25 11:10:00|1445|1444.4|1446|1445.8|1447.2|1446.8|1443.6|1443|39305
1593083700000|2020-06-25 11:15:00|1445.8|1445.6|1440.2|1439.8|1446|1445.8|1438.2|1437.8|44296
1593084000000|2020-06-25 11:20:00|1440|1439.6|1439.2|1439|1442.2|1441.8|1438.2|1437.6|21830
1593084300000|2020-06-25 11:25:00|1439.4|1439.2|1435.2|1434.8|1441.8|1441.6|1435|1434.8|41407
1593084600000|2020-06-25 11:30:00|1435.4|1435|1441.6|1441.2|1442|1441.6|1435.4|1434.8|50563
1593084900000|2020-06-25 11:35:00|1442|1441.4|1439.8|1439.4|1443|1442.6|1438.8|1438.4|27908
1593085200000|2020-06-25 11:40:00|1440|1439.6|1428.6|1428|1441|1440.6|1427.6|1426.8|82988
1593085500000|2020-06-25 11:45:00|1428.8|1428.2|1433.4|1432.6|1433.6|1433.2|1428|1427|48725
1593085800000|2020-06-25 11:50:00|1433.2|1432.2|1430.2|1429.6|1433.2|1433|1424.2|1423.6|108316
1593086100000|2020-06-25 11:55:00|1430|1429.4|1427.6|1427.2|1431.2|1430.6|1426.8|1426.4|34992
1593086400000|2020-06-25 12:00:00|1427.8|1427.4|1431.4|1430.8|1431.6|1431|1426.2|1425.6|39111
1593086700000|2020-06-25 12:05:00|1431.2|1430.6|1431.2|1430.6|1433.2|1432.4|1428.8|1428|31182
1593087000000|2020-06-25 12:10:00|1431|1430.8|1435|1434.2|1437.4|1437|1430.2|1430|48838
1593087300000|2020-06-25 12:15:00|1434.8|1434.4|1435.8|1435|1439.2|1439|1433.2|1432.8|43815
1593087600000|2020-06-25 12:20:00|1435.6|1434.8|1436.2|1435.8|1437|1436.6|1434.2|1433.6|19451
1593087900000|2020-06-25 12:25:00|1436|1435.6|1437.2|1435.8|1438|1437.8|1434.4|1434.2|51141
1593088200000|2020-06-25 12:30:00|1437|1435.6|1431.4|1430.8|1437|1435.8|1428.6|1428|66199
1593088500000|2020-06-25 12:35:00|1431.6|1431|1434.2|1433.6|1441|1440.6|1430.6|1430|80546
1593088800000|2020-06-25 12:40:00|1434.4|1433.2|1430.4|1429.6|1436|1435.6|1430|1429.6|44238
1593089100000|2020-06-25 12:45:00|1430.2|1429.2|1434.8|1434.2|1437|1436.6|1428|1427.2|70331
1593089400000|2020-06-25 12:50:00|1434.6|1434|1433.6|1433|1435|1434.6|1431|1430.2|30989
1593089700000|2020-06-25 12:55:00|1433.4|1432.8|1428.2|1427.6|1433.8|1433.2|1427.4|1426.8|33980
1593090000000|2020-06-25 13:00:00|1428.4|1427.8|1434.4|1433.6|1434.6|1434|1428.2|1427.6|44238
1593090300000|2020-06-25 13:05:00|1434.2|1433.8|1438|1437.2|1440.4|1439.8|1432.8|1432.4|45643
1593090600000|2020-06-25 13:10:00|1437.8|1437.4|1445.6|1445.2|1447|1446.4|1436.6|1436|55899
1593090900000|2020-06-25 13:15:00|1446|1445.4|1448.8|1448.2|1451|1450.8|1445.6|1445|88093
1593091200000|2020-06-25 13:20:00|1448.6|1448.4|1448.8|1448.4|1450|1449.6|1443.6|1442.8|48432
1593091500000|2020-06-25 13:25:00|1448.6|1448.2|1446.4|1446|1449.2|1448.8|1444.8|1444.4|38688
1593091800000|2020-06-25 13:30:00|1446.2|1445.6|1447.6|1446.6|1449|1448.2|1440|1439.8|88810
1593092100000|2020-06-25 13:35:00|1447.8|1446.8|1453|1452.4|1454.8|1454.6|1446.8|1445.8|87117
1593092400000|2020-06-25 13:40:00|1453.4|1452.6|1444.4|1443.8|1453.8|1453|1442.2|1440.8|74967
1593092700000|2020-06-25 13:45:00|1444.8|1444|1446.2|1445.6|1449.4|1448.6|1442.4|1442|89364
1593093000000|2020-06-25 13:50:00|1446.4|1445.4|1460.2|1459.4|1461.8|1461.4|1445.6|1444.4|103837
1593093300000|2020-06-25 13:55:00|1460|1459.2|1452.6|1451.6|1460.8|1460.4|1451.8|1451.4|54887
1593093600000|2020-06-25 14:00:00|1452.4|1451.4|1461.4|1460.4|1463.8|1463|1450|1449.8|111325
1593093900000|2020-06-25 14:05:00|1461.2|1460.6|1460.6|1459.8|1463.2|1462.6|1457.4|1456.6|56972
1593094200000|2020-06-25 14:10:00|1460.8|1460|1474.2|1473.6|1476|1475.4|1459.8|1459|309406
1593094500000|2020-06-25 14:15:00|1474|1473.2|1469.2|1468.6|1474.2|1473.4|1467|1466.2|47955
1593094800000|2020-06-25 14:20:00|1469.8|1468.4|1476|1475.2|1476.8|1476.2|1469|1468.4|199158
1593095100000|2020-06-25 14:25:00|1475.8|1475.4|1476.2|1475.6|1479|1478.6|1472.4|1471.4|79562
1593095400000|2020-06-25 14:30:00|1476.4|1475.8|1469.4|1468.8|1479|1478.6|1469.2|1468.6|29139
1593095700000|2020-06-25 14:35:00|1469.6|1469|1463.6|1462.8|1472.4|1471.8|1463|1462.2|49429
1593096000000|2020-06-25 14:40:00|1463.4|1463|1464.8|1464.2|1466.6|1465.8|1460.6|1460|54662
1593096300000|2020-06-25 14:45:00|1464.6|1464|1464|1463.8|1469.2|1468.6|1463.2|1462.8|71011
1593096600000|2020-06-25 14:50:00|1463.8|1463.4|1462.6|1462.2|1465.2|1464.6|1458.2|1457.4|62128
1593096900000|2020-06-25 14:55:00|1462.8|1462|1471.8|1471|1472.8|1472.4|1462.8|1462|207696
1593097200000|2020-06-25 15:00:00|1471.6|1471.2|1470.8|1470.2|1475.6|1475|1467.2|1466.6|93767
1593097500000|2020-06-25 15:05:00|1470.6|1470|1470|1469.6|1473.2|1472.6|1469|1468.6|103762
1593097800000|2020-06-25 15:10:00|1469.8|1469.8|1477|1476.2|1478.4|1478|1469.8|1469.8|161808
1593098100000|2020-06-25 15:15:00|1476.8|1476|1480.2|1480|1482.8|1482.4|1475.4|1475|156636
1593098400000|2020-06-25 15:20:00|1480.4|1480.2|1481|1480.4|1481.8|1481.6|1478|1477.4|239263
1593098700000|2020-06-25 15:25:00|1481.4|1480.6|1481.2|1480.2|1482.8|1482.6|1479.2|1478.8|231642
1593154800000|2020-06-26 07:00:00|1498.6|1497.2|1494.6|1493.2|1502.4|1500.4|1494.2|1492|110829
1593155100000|2020-06-26 07:05:00|1494.4|1492.8|1491|1489.4|1495.6|1494.4|1480.2|1477.4|111385
1593155400000|2020-06-26 07:10:00|1490.8|1488.8|1472.4|1470.6|1490.8|1488.8|1472.4|1470.4|78942
1593155700000|2020-06-26 07:15:00|1472.2|1470|1470.8|1469.6|1477.8|1477|1469.2|1468|62488
1593156000000|2020-06-26 07:20:00|1471.2|1469.4|1469.6|1468.8|1472.8|1472.4|1465.2|1465|88870
1593156300000|2020-06-26 07:25:00|1469.4|1468.6|1470|1469.2|1472|1471.4|1467.8|1466.6|54100
1593156600000|2020-06-26 07:30:00|1470.6|1469|1478|1477.6|1478|1477.6|1470|1469|40557
1593156900000|2020-06-26 07:35:00|1478.2|1477.4|1475.4|1475|1479|1478.4|1474|1473.2|16067
1593157200000|2020-06-26 07:40:00|1475.8|1475.2|1478|1477|1478.6|1478|1471.6|1471|21557
1593157500000|2020-06-26 07:45:00|1478.2|1477.2|1482|1481.2|1483.8|1483.4|1476.6|1476.2|47042
1593157800000|2020-06-26 07:50:00|1482.2|1481.4|1470.6|1469.6|1482.4|1481.6|1469.8|1468.8|23118
1593158100000|2020-06-26 07:55:00|1470.8|1470|1473|1472.2|1473.6|1473.2|1466.8|1466.2|43440
1593158400000|2020-06-26 08:00:00|1473.2|1472.4|1464|1463.4|1473.6|1473.2|1461.6|1461|99747
1593158700000|2020-06-26 08:05:00|1463.8|1463.6|1459.8|1459.6|1465|1464.6|1458.8|1458.2|127718
1593159000000|2020-06-26 08:10:00|1460|1459.8|1464.6|1464|1466.4|1466|1459|1458.2|124144
1593159300000|2020-06-26 08:15:00|1464.4|1463.8|1465.6|1465.2|1468.2|1467.6|1462.6|1462|21178
1593159600000|2020-06-26 08:20:00|1465.8|1465.4|1468.2|1467.4|1471.2|1470.6|1465|1464.4|27997
1593159900000|2020-06-26 08:25:00|1468|1467.6|1469.2|1468.6|1470.6|1470.2|1464.6|1464.2|16845
1593160200000|2020-06-26 08:30:00|1469|1468.4|1472.6|1472|1472.6|1472.4|1467.8|1467.2|26277
1593160500000|2020-06-26 08:35:00|1472.4|1471.8|1476.2|1475.6|1476.2|1475.8|1471.6|1471.2|20516
1593160800000|2020-06-26 08:40:00|1476|1475.4|1480.2|1480|1480.2|1480|1475.6|1475.2|27413
1593161100000|2020-06-26 08:45:00|1480.6|1480.2|1482.2|1481.4|1484.2|1483.8|1478.4|1478|45326
1593161400000|2020-06-26 08:50:00|1482|1481.2|1478|1477.6|1482|1481.6|1476|1475.6|21753
1593161700000|2020-06-26 08:55:00|1477.8|1477.2|1476.4|1475.8|1481.6|1481.4|1476.2|1475.6|33097
1593162000000|2020-06-26 09:00:00|1476.2|1476|1475.4|1474.8|1478.4|1478|1474.6|1474.2|39730
1593162300000|2020-06-26 09:05:00|1475.6|1475|1474.2|1473.6|1476|1475.6|1473|1472.6|30733
1593162600000|2020-06-26 09:10:00|1474.4|1473.8|1474.2|1473.6|1479.6|1479.4|1474|1473.6|50359
1593162900000|2020-06-26 09:15:00|1474.4|1473.8|1474.2|1473.6|1476.2|1476|1471.8|1471.4|51893
1593163200000|2020-06-26 09:20:00|1474.4|1473.8|1474.8|1474.4|1477.8|1477.4|1472|1471.8|27730
1593163500000|2020-06-26 09:25:00|1474.6|1473.8|1474.8|1474.2|1475.6|1475.2|1473.2|1472.8|28367
1593163800000|2020-06-26 09:30:00|1474.6|1474|1478.2|1477.6|1478.8|1478.4|1472.4|1472|25681
1593164100000|2020-06-26 09:35:00|1478|1477.4|1477.4|1477|1479|1478.6|1476.4|1475.8|16434
1593164400000|2020-06-26 09:40:00|1477.6|1477.2|1480|1479.6|1480|1479.6|1475.8|1475.2|28223
1593164700000|2020-06-26 09:45:00|1480.2|1479.4|1479.4|1479|1483.2|1483|1478.4|1478|81063
1593165000000|2020-06-26 09:50:00|1479.2|1478.8|1477|1476.2|1479.6|1479.2|1474.2|1473.6|92825
1593165300000|2020-06-26 09:55:00|1477.4|1476.4|1479.8|1479|1480.6|1480.4|1476.2|1475.8|58551
1593165600000|2020-06-26 10:00:00|1480|1479.2|1477.8|1477.4|1482.4|1482|1477|1476.6|45191
1593165900000|2020-06-26 10:05:00|1478|1477.6|1483.4|1483|1485|1484.6|1477.6|1476.8|48579
1593166200000|2020-06-26 10:10:00|1483.2|1482.8|1485.8|1485.4|1486.6|1486.2|1482.6|1482|26026
1593166500000|2020-06-26 10:15:00|1485.6|1485.2|1484|1483.8|1486.4|1486.2|1483.2|1482.4|21775
1593166800000|2020-06-26 10:20:00|1483.8|1483.6|1477.6|1477|1484|1483.6|1476|1475.6|50838
1593167100000|2020-06-26 10:25:00|1477.4|1476.8|1478.8|1478|1479.8|1479.2|1474.6|1474.4|63376
1593167400000|2020-06-26 10:30:00|1478.6|1477.8|1481.8|1481.4|1481.8|1481.4|1477.4|1477|23227
1593167700000|2020-06-26 10:35:00|1482|1481.2|1478.6|1478.2|1483|1482.6|1478.6|1478|34959
1593168000000|2020-06-26 10:40:00|1478.4|1478.4|1479.4|1479|1480|1479.6|1476.6|1476|36166
1593168300000|2020-06-26 10:45:00|1479.2|1478.6|1477|1476.6|1479.2|1478.8|1476.2|1475.8|16811
1593168600000|2020-06-26 10:50:00|1477.2|1476.8|1482.8|1482.4|1484.4|1484|1477.2|1476.8|32080
1593168900000|2020-06-26 10:55:00|1482.6|1482.2|1483.6|1483|1485|1484.6|1482.2|1481.8|14553
1593169200000|2020-06-26 11:00:00|1483.8|1483.2|1491.4|1491|1491.4|1491|1482.6|1482.2|47020
1593169500000|2020-06-26 11:05:00|1491.6|1491.2|1491.6|1491|1493|1492.8|1490|1489.2|49618
1593169800000|2020-06-26 11:10:00|1491.8|1491.2|1489.4|1489|1493.4|1493.2|1488.6|1488|27136
1593170100000|2020-06-26 11:15:00|1489.6|1489.2|1489.6|1489.2|1490.8|1490.6|1487.8|1487.2|19163
1593170400000|2020-06-26 11:20:00|1489.8|1489.4|1487.2|1486.6|1491.6|1491|1486.2|1485.6|22689
1593170700000|2020-06-26 11:25:00|1487|1486.4|1484.6|1483.8|1487.4|1487|1483.8|1483.2|19261
1593171000000|2020-06-26 11:30:00|1484.4|1483.6|1483.6|1483.2|1486.4|1486|1482.8|1482.4|25482
1593171300000|2020-06-26 11:35:00|1483.8|1483|1486|1485.4|1487.6|1487.4|1483.8|1483|24150
1593171600000|2020-06-26 11:40:00|1486.2|1485.6|1487|1486.4|1488.4|1488|1485.2|1484.8|19153
1593171900000|2020-06-26 11:45:00|1486.8|1486|1486.2|1485.8|1490|1489.4|1485|1484.4|30374
1593172200000|2020-06-26 11:50:00|1486.4|1486|1482.2|1481.8|1486.4|1486|1481|1480.6|32209
1593172500000|2020-06-26 11:55:00|1482.4|1481.6|1479.8|1479.4|1482.4|1481.8|1477.4|1477|31572
1593172800000|2020-06-26 12:00:00|1479.6|1479.2|1484.4|1483.8|1485.2|1484.8|1478.6|1478|35303
1593173100000|2020-06-26 12:05:00|1484.6|1484|1479.4|1479|1485.2|1485|1478|1477.8|30551
1593173400000|2020-06-26 12:10:00|1479.2|1478.8|1479.8|1479.4|1481.8|1481.4|1477.6|1477|36140
1593173700000|2020-06-26 12:15:00|1479.6|1479.6|1481.8|1481.2|1481.8|1481.4|1478.6|1478.2|28496
1593174000000|2020-06-26 12:20:00|1482|1481.4|1480.2|1479.6|1482.6|1482.4|1478.2|1477.6|36316
1593174300000|2020-06-26 12:25:00|1480|1479.8|1484.2|1483.6|1484.2|1483.8|1479.6|1479|39571
1593174600000|2020-06-26 12:30:00|1484|1483.2|1482.4|1481.8|1486.6|1486|1481.4|1480.8|27559
1593174900000|2020-06-26 12:35:00|1482.6|1482|1476.4|1476.2|1483.2|1482.4|1476.4|1475.8|11786
1593175200000|2020-06-26 12:40:00|1476.6|1476.4|1474|1473.8|1477.4|1476.8|1473.4|1473|48276
1593175500000|2020-06-26 12:45:00|1473.8|1473.6|1477.2|1476.8|1477.6|1477.2|1472.8|1472.4|26992
1593175800000|2020-06-26 12:50:00|1477.4|1477|1469.8|1469.6|1478.4|1477.8|1469.4|1469|18391
1593176100000|2020-06-26 12:55:00|1470|1469.8|1467.6|1467.2|1470.6|1470.4|1465.4|1465|42942
1593176400000|2020-06-26 13:00:00|1467.8|1467.4|1471.2|1470.8|1471.2|1470.8|1466.2|1465.6|25174
1593176700000|2020-06-26 13:05:00|1471|1470.6|1471.4|1470.8|1471.6|1471.2|1469.8|1469.4|17165
1593177000000|2020-06-26 13:10:00|1471.6|1471|1473.6|1473|1474.6|1474.2|1470|1469.6|25378
1593177300000|2020-06-26 13:15:00|1473.4|1472.8|1471.8|1471.2|1473.8|1473.4|1470.8|1470.2|14711
1593177600000|2020-06-26 13:20:00|1472|1471.4|1471.2|1470.6|1473|1472.6|1470.4|1470|16646
1593177900000|2020-06-26 13:25:00|1471|1470.4|1471.6|1471.2|1472.4|1472|1469.6|1469|20550
1593178200000|2020-06-26 13:30:00|1471.4|1471.4|1466.4|1465.8|1473.2|1472.8|1462.8|1462.4|73128
1593178500000|2020-06-26 13:35:00|1466.6|1466|1464.8|1464.2|1468.4|1468|1460.4|1460|118269
1593178800000|2020-06-26 13:40:00|1464.6|1464.4|1459|1458.4|1466.6|1466.2|1458.8|1458.4|111418
1593179100000|2020-06-26 13:45:00|1458.8|1458|1462.4|1462|1466|1465.4|1458.4|1458|120641
1593179400000|2020-06-26 13:50:00|1462.2|1461.8|1462.6|1462|1463.6|1463|1455.8|1455.2|70452
1593179700000|2020-06-26 13:55:00|1462.4|1461.6|1459.2|1458|1462.4|1461.8|1456.2|1455.8|55255
1593180000000|2020-06-26 14:00:00|1459|1457.8|1450.6|1450|1460.2|1459.6|1450.6|1450|87555
1593180300000|2020-06-26 14:05:00|1450.4|1449.8|1453.8|1453.4|1456.4|1455.8|1450|1449.8|146983
1593180600000|2020-06-26 14:10:00|1454|1453.6|1450.8|1450.6|1454.8|1454.4|1450.4|1450|104764
1593180900000|2020-06-26 14:15:00|1450.6|1450.2|1449.4|1448.8|1451|1450.4|1447.2|1446.6|73653
1593181200000|2020-06-26 14:20:00|1449.6|1448.6|1450|1449.4|1450|1449.6|1445.6|1445|133738
1593181500000|2020-06-26 14:25:00|1450.2|1449.6|1452|1451.4|1454.2|1453.8|1448.6|1448|160089
1593181800000|2020-06-26 14:30:00|1452.2|1451.6|1448.4|1447.8|1456.4|1456|1447.2|1446.8|126788
1593182100000|2020-06-26 14:35:00|1448.2|1447.6|1445|1444.6|1450.4|1449.8|1444|1443.8|89306
1593182400000|2020-06-26 14:40:00|1444.8|1444.4|1452.2|1451.6|1453.2|1452.6|1443.6|1443.2|153911
1593182700000|2020-06-26 14:45:00|1451.8|1451.2|1450.2|1449.6|1454.4|1454|1449.6|1449.2|50821
1593183000000|2020-06-26 14:50:00|1450.4|1450|1451.4|1450.8|1454.4|1454|1447.6|1447.2|106720
1593183300000|2020-06-26 14:55:00|1451.2|1450.6|1451.4|1451|1453.8|1453.4|1449.8|1449.2|76035
1593183600000|2020-06-26 15:00:00|1451.8|1451.2|1452.8|1452.4|1453.4|1453|1449.8|1449.4|68547
1593183900000|2020-06-26 15:05:00|1452.6|1452.2|1452|1451.4|1453.6|1453|1450.4|1449.8|84011
1593184200000|2020-06-26 15:10:00|1451.8|1451.2|1452|1451.6|1452.6|1452.2|1449.2|1449|133828
1593184500000|2020-06-26 15:15:00|1451.8|1451.4|1451.8|1451.2|1454.4|1454|1449.2|1448.8|182581
1593184800000|2020-06-26 15:20:00|1451.6|1451|1452|1451.6|1453|1452.6|1449|1448.6|135509
1593185100000|2020-06-26 15:25:00|1451.8|1451.8|1449.2|1448.6|1452.2|1452|1447.4|1447|136452
1593414000000|2020-06-29 07:00:00|1790|1240|1439.8|1438|1790|1442|1432|1240|106509
1593414300000|2020-06-29 07:05:00|1440|1438.4|1457.2|1455.2|1457.6|1455.6|1439.8|1438.4|43577
1593414600000|2020-06-29 07:10:00|1458.4|1455.4|1463.6|1462.2|1464.8|1463.8|1454.4|1452.6|38411
1593414900000|2020-06-29 07:15:00|1464.2|1462.4|1463.8|1463|1466.8|1466.2|1460.8|1459.4|57004
1593415200000|2020-06-29 07:20:00|1464.4|1463.2|1472.2|1471.2|1477.2|1476.2|1464.4|1463.2|49498
1593415500000|2020-06-29 07:25:00|1472.6|1471|1465.4|1464|1476.2|1475|1464.8|1463.2|44684
1593415800000|2020-06-29 07:30:00|1465.2|1463.4|1459.2|1458|1466.8|1465.8|1457.8|1456|30469
1593416100000|2020-06-29 07:35:00|1459.4|1458.2|1458|1457|1463.4|1462.2|1457.2|1456.2|31407
1593416400000|2020-06-29 07:40:00|1457.8|1456.8|1447.4|1446|1459.4|1458.4|1444|1443.8|35214
1593416700000|2020-06-29 07:45:00|1447.8|1446.2|1438|1436.8|1449.4|1447.8|1437|1436.4|208081
1593417000000|2020-06-29 07:50:00|1438.2|1437.2|1443.8|1442.8|1444.8|1443.8|1434.2|1433.2|59666
1593417300000|2020-06-29 07:55:00|1443.6|1442.6|1447.8|1447|1449.6|1448.4|1443|1442|20023
1593417600000|2020-06-29 08:00:00|1447.4|1446.8|1442.6|1442|1448|1447.2|1442|1441.6|39340
1593417900000|2020-06-29 08:05:00|1443|1442.2|1443.6|1443|1446|1445.2|1440.4|1440|30689
1593418200000|2020-06-29 08:10:00|1444|1443.2|1434.8|1434.4|1445.8|1445|1434.8|1434.4|54884
1593418500000|2020-06-29 08:15:00|1435|1434.6|1441.8|1441.2|1443.8|1443.2|1435|1434.4|37674
1593418800000|2020-06-29 08:20:00|1441.6|1441|1449.6|1449|1449.8|1449|1440.8|1440.2|53807
1593419100000|2020-06-29 08:25:00|1449.8|1449.2|1451.4|1451|1453.8|1453|1447.4|1446.8|46209
1593419400000|2020-06-29 08:30:00|1451.2|1450.8|1450|1449.4|1452.8|1452.4|1448.8|1448|29757
1593419700000|2020-06-29 08:35:00|1449.8|1449.2|1450.8|1450.2|1455|1454.8|1449.8|1449|18398
1593420000000|2020-06-29 08:40:00|1451|1450.4|1459.4|1458.8|1459.4|1458.8|1450.8|1450.2|24070
1593420300000|2020-06-29 08:45:00|1459.8|1459|1459.6|1459.2|1461.6|1461|1457.8|1457.2|37439
1593420600000|2020-06-29 08:50:00|1459.4|1459|1457.6|1457|1460.6|1460|1456.6|1456.2|23329
1593420900000|2020-06-29 08:55:00|1457.4|1457.2|1464.2|1463.6|1464.6|1464|1455.8|1455.4|32400
1593421200000|2020-06-29 09:00:00|1464.4|1463.8|1464.8|1464.2|1466.6|1466.2|1463.6|1463|26550
1593421500000|2020-06-29 09:05:00|1464.6|1464.4|1455.6|1455|1467|1466.4|1454.6|1454|36767
1593421800000|2020-06-29 09:10:00|1455.8|1455.2|1458|1457.6|1459.6|1459.2|1454|1453.8|38626
1593422100000|2020-06-29 09:15:00|1458.2|1457.8|1460.2|1459.8|1463|1462.6|1458|1457.6|36301
1593422400000|2020-06-29 09:20:00|1460.4|1460|1464|1463.6|1464.6|1464|1459.8|1459.2|31792
1593422700000|2020-06-29 09:25:00|1463.8|1463.4|1462.2|1461.6|1464.2|1463.6|1460.4|1460|15899
1593423000000|2020-06-29 09:30:00|1462.4|1461.8|1464.4|1464|1466.2|1465.6|1458.2|1457.6|36162
1593423300000|2020-06-29 09:35:00|1464.8|1464.2|1469.2|1468.8|1469.8|1469.2|1464|1463.6|29055
1593423600000|2020-06-29 09:40:00|1469.6|1469|1469|1468.4|1474.4|1473.8|1468.8|1468.4|41758
1593423900000|2020-06-29 09:45:00|1469.2|1468.6|1464.2|1463.6|1469.8|1469.4|1463.6|1463.2|25141
1593424200000|2020-06-29 09:50:00|1464|1463.8|1465.8|1465.6|1467.6|1467.4|1463.4|1462.6|10964
1593424500000|2020-06-29 09:55:00|1466|1465.8|1463.8|1463.2|1468|1467.6|1462|1461.6|16296
1593424800000|2020-06-29 10:00:00|1463.6|1463.4|1456.2|1455.6|1466.6|1466.2|1452.2|1451|75415
1593425100000|2020-06-29 10:05:00|1456.6|1455.8|1465|1464.4|1465|1464.4|1456.6|1455.8|25556
1593425400000|2020-06-29 10:10:00|1464.8|1464.2|1459.8|1459.2|1466|1465.4|1459.4|1459|26110
1593425700000|2020-06-29 10:15:00|1460|1459.4|1463|1462.4|1463|1462.4|1459.4|1459|18474
1593426000000|2020-06-29 10:20:00|1462.8|1462.6|1465.4|1465|1466.6|1466.2|1462.4|1461.8|31086
1593426300000|2020-06-29 10:25:00|1465.6|1465.2|1467|1466.6|1467.8|1467.4|1465|1464.6|12133
1593426600000|2020-06-29 10:30:00|1466.8|1466.4|1468|1467.4|1469.6|1469|1466.6|1466|27950
1593426900000|2020-06-29 10:35:00|1467.8|1467.2|1463.8|1463.4|1469.4|1468.8|1463|1462.4|21705
1593427200000|2020-06-29 10:40:00|1464|1463.6|1464.2|1463.8|1465.4|1464.8|1462.8|1462.4|17494
1593427500000|2020-06-29 10:45:00|1464.4|1464|1470.2|1469.6|1471.4|1471|1464.4|1464|49994
1593427800000|2020-06-29 10:50:00|1470|1469.4|1472.8|1472.2|1474.4|1474|1470|1469.4|31739
1593428100000|2020-06-29 10:55:00|1473|1472.4|1473.8|1473.2|1475.6|1475|1472.6|1472.2|35481
1593428400000|2020-06-29 11:00:00|1474|1473.4|1476.8|1476.4|1477|1476.4|1473.8|1473.2|97826
1593428700000|2020-06-29 11:05:00|1477|1476.6|1477.4|1477|1478|1477.6|1475.4|1475|88266
1593429000000|2020-06-29 11:10:00|1477.2|1476.8|1475.8|1475.4|1479.6|1479.2|1475|1474.4|43339
1593429300000|2020-06-29 11:15:00|1476|1475.2|1480.6|1480|1480.6|1480|1474.8|1474.4|27922
1593429600000|2020-06-29 11:20:00|1480.4|1480.2|1483.2|1483|1483.8|1483.2|1479.8|1479.4|19564
1593429900000|2020-06-29 11:25:00|1483|1482.8|1487.4|1487|1487.6|1487.4|1481.4|1481|56772
1593430200000|2020-06-29 11:30:00|1487.6|1487.2|1482.6|1482|1488|1487.6|1481.8|1481.2|33752
1593430500000|2020-06-29 11:35:00|1482.8|1482.2|1483.8|1483.2|1486|1485.4|1482.2|1481.6|27717
1593430800000|2020-06-29 11:40:00|1483.4|1483|1484.6|1484|1485.4|1485|1482.6|1482|25299
1593431100000|2020-06-29 11:45:00|1484.8|1484.2|1483.6|1483|1486.6|1486.2|1483.4|1482.8|16643
1593431400000|2020-06-29 11:50:00|1483.4|1482.8|1489.6|1489|1491|1490.6|1482.8|1482.2|53273
1593431700000|2020-06-29 11:55:00|1489.8|1489.2|1487.2|1486.6|1490.6|1490.2|1486.8|1486.2|25354
1593432000000|2020-06-29 12:00:00|1487.4|1486.8|1489.6|1489|1490|1489.6|1485.2|1484.8|32229
1593432300000|2020-06-29 12:05:00|1490|1489.2|1491.4|1490.8|1494|1493.6|1489|1488.6|35782
1593432600000|2020-06-29 12:10:00|1491.6|1491|1490.6|1490|1493.4|1493|1489.2|1488.8|22888
1593432900000|2020-06-29 12:15:00|1490.4|1489.8|1489.6|1489|1492|1491.8|1488.6|1488|20781
1593433200000|2020-06-29 12:20:00|1489.8|1489.2|1487|1486.2|1489.8|1489.4|1485.8|1485.2|42032
1593433500000|2020-06-29 12:25:00|1486.8|1486|1482.6|1482|1487.6|1487.2|1482.2|1481.6|24574
1593433800000|2020-06-29 12:30:00|1482.8|1482.2|1484|1483.4|1485.8|1485.4|1482|1481.6|27676
1593434100000|2020-06-29 12:35:00|1484.2|1483.6|1482.4|1482|1487|1486.6|1482.4|1482|23403
1593434400000|2020-06-29 12:40:00|1482.2|1482.2|1481.4|1481|1483.4|1483|1480.2|1479.6|28674
1593434700000|2020-06-29 12:45:00|1481.6|1481.2|1485.6|1485.2|1486.4|1486.2|1481.6|1481.2|22031
1593435000000|2020-06-29 12:50:00|1486|1485.4|1488.8|1488.2|1489.8|1489.2|1485.6|1485.2|30640
1593435300000|2020-06-29 12:55:00|1488.6|1488|1488|1487.4|1489|1488.4|1483|1482.6|33228
1593435600000|2020-06-29 13:00:00|1488.4|1487.6|1483.6|1483.2|1490|1489.6|1482.6|1482.2|60149
1593435900000|2020-06-29 13:05:00|1484|1483.4|1482|1481.4|1485|1484.4|1480.8|1480.2|18264
1593436200000|2020-06-29 13:10:00|1481.8|1481.2|1479|1478.2|1482.6|1482|1478.4|1478|106955
1593436500000|2020-06-29 13:15:00|1479.2|1478.4|1479|1478.6|1480.2|1480|1478|1477.4|16767
1593436800000|2020-06-29 13:20:00|1478.8|1478.4|1481.4|1481|1481.6|1481.2|1477.6|1477|18477
1593437100000|2020-06-29 13:25:00|1481.2|1480.8|1479.6|1479|1482.8|1482.2|1478.4|1478|15378
1593437400000|2020-06-29 13:30:00|1479.8|1479.2|1467.4|1466.4|1482|1481.4|1463.6|1463|92092
1593437700000|2020-06-29 13:35:00|1467.2|1466.2|1468.2|1467.6|1471.8|1471|1464.8|1464|45406
1593438000000|2020-06-29 13:40:00|1468|1467.8|1472.4|1471.8|1473.8|1473.2|1465.6|1465|26643
1593438300000|2020-06-29 13:45:00|1472.6|1472|1473.6|1473.2|1475|1474.6|1468|1467.4|27655
1593438600000|2020-06-29 13:50:00|1473.8|1473.4|1484.2|1483.4|1484.8|1484|1473|1472.4|33566
1593438900000|2020-06-29 13:55:00|1484|1483.2|1479.2|1478|1486.2|1485.6|1479.2|1478|95960
1593439200000|2020-06-29 14:00:00|1479.4|1478.6|1486|1485.2|1487.8|1487|1479.4|1478|121177
1593439500000|2020-06-29 14:05:00|1486.4|1485.6|1492.8|1492.2|1493.4|1492.8|1485.4|1485|153701
1593439800000|2020-06-29 14:10:00|1492.6|1492.4|1492.6|1491.8|1495|1494.6|1488.4|1487.8|74606
1593440100000|2020-06-29 14:15:00|1492.4|1492|1493.8|1493.2|1496.4|1496.2|1491.6|1491.2|87545
1593440400000|2020-06-29 14:20:00|1494|1493.4|1490.6|1489.8|1497|1496.4|1489.4|1488.4|69546
1593440700000|2020-06-29 14:25:00|1490.4|1490|1489.8|1489.2|1493.4|1493|1486.6|1486|74197
1593441000000|2020-06-29 14:30:00|1490|1489|1495.2|1494.6|1496|1495.2|1490|1488.8|55003
1593441300000|2020-06-29 14:35:00|1495|1494.8|1498.2|1497.6|1501.8|1501.6|1494.6|1494|221911
1593441600000|2020-06-29 14:40:00|1498.4|1497.8|1498.4|1497.8|1503.6|1503.4|1494.4|1494.2|113843
1593441900000|2020-06-29 14:45:00|1498.6|1498|1500.6|1500.2|1501.2|1500.6|1496|1495.6|73979
1593442200000|2020-06-29 14:50:00|1500.4|1499.6|1496|1495.4|1504.6|1504|1496|1495.4|119117
1593442500000|2020-06-29 14:55:00|1495.8|1495.2|1493|1492.4|1497.4|1496.8|1491.6|1491|49846
1593442800000|2020-06-29 15:00:00|1492.8|1492.2|1489.4|1488.8|1494.2|1493.6|1487.6|1487|106593
1593443100000|2020-06-29 15:05:00|1489.2|1488.4|1486.2|1485.6|1489.4|1488.8|1485.4|1485|85316
1593443400000|2020-06-29 15:10:00|1485.8|1485.8|1481.2|1480.6|1486.8|1486.2|1480.8|1480.6|72995
1593443700000|2020-06-29 15:15:00|1481.4|1480.8|1484.2|1483.6|1484.2|1484|1481|1480.6|65330
1593444000000|2020-06-29 15:20:00|1484.4|1484|1487.8|1487.2|1488|1487.6|1482.8|1482.4|47661
1593444300000|2020-06-29 15:25:00|1487.6|1487.4|1489.2|1488.6|1492.8|1492.4|1487.4|1487|271178
1593500400000|2020-06-30 07:00:00|1489.4|1483|1495.8|1494|1501.4|1499.2|1486.6|1483|58456
1593500700000|2020-06-30 07:05:00|1495.6|1494.2|1484.6|1483.2|1495.6|1494.4|1476.4|1475|95632
1593501000000|2020-06-30 07:10:00|1484.8|1482.8|1481.2|1479.2|1488.4|1487|1472.6|1471|74224
1593501300000|2020-06-30 07:15:00|1481|1479.4|1490.2|1488.8|1495|1494.4|1480.6|1479.4|45457
1593501600000|2020-06-30 07:20:00|1490.8|1489.2|1483.6|1482.6|1491.4|1489.6|1477.2|1475.6|70037
1593501900000|2020-06-30 07:25:00|1483.4|1482.8|1480.6|1479.8|1484|1483.4|1477.4|1476.6|41646
1593502200000|2020-06-30 07:30:00|1480.8|1480.2|1469|1468.4|1482.8|1481.6|1469|1468.2|78502
1593502500000|2020-06-30 07:35:00|1468.8|1468|1471.6|1470.6|1474.2|1473.4|1464.8|1464|51332
1593502800000|2020-06-30 07:40:00|1471.8|1471|1471.6|1471|1475.6|1474.6|1469.4|1468.8|47508
1593503100000|2020-06-30 07:45:00|1471.2|1470.6|1474.6|1474|1476.2|1474.8|1469.8|1469|44480
1593503400000|2020-06-30 07:50:00|1474.8|1474.2|1473.2|1472.4|1476.2|1475.4|1466.2|1466|44967
1593503700000|2020-06-30 07:55:00|1473|1472.2|1474.6|1474|1477|1476|1472.2|1471.6|33831
1593504000000|2020-06-30 08:00:00|1474.8|1474.2|1472.8|1472|1476.8|1476|1472.6|1471.8|38585
1593504300000|2020-06-30 08:05:00|1473|1472.4|1466.8|1466|1473.2|1472.6|1463.6|1463|36431
1593504600000|2020-06-30 08:10:00|1467|1466.2|1466|1465.4|1467.2|1466.2|1459.8|1459.2|31703
1593504900000|2020-06-30 08:15:00|1465.8|1465|1466.2|1465.6|1468.4|1467.8|1462|1461.6|30672
1593505200000|2020-06-30 08:20:00|1466|1465.8|1461.8|1461|1466.2|1465.8|1458.6|1458|40215
1593505500000|2020-06-30 08:25:00|1461.6|1460.8|1468|1467.8|1469.2|1468.4|1460.8|1460.2|44526
1593505800000|2020-06-30 08:30:00|1467.8|1467.2|1465.2|1464.6|1471|1470.4|1465.2|1464.6|29212
1593506100000|2020-06-30 08:35:00|1465.4|1465.2|1461.6|1460.8|1469.4|1468.8|1461|1460.4|38103
1593506400000|2020-06-30 08:40:00|1461.8|1461|1458.6|1458|1462.2|1461.4|1456.8|1456|52681
1593506700000|2020-06-30 08:45:00|1458.4|1457.8|1461.4|1461|1462.8|1462|1454|1453.6|43439
1593507000000|2020-06-30 08:50:00|1461.6|1461.2|1459.4|1458.8|1462.6|1461.6|1457.6|1457.2|32814
1593507300000|2020-06-30 08:55:00|1459.2|1458.6|1460.8|1460.4|1463|1462.4|1457.4|1457|30791
1593507600000|2020-06-30 09:00:00|1460.6|1460|1456.6|1456|1464.2|1463.6|1456.4|1455.8|39738
1593507900000|2020-06-30 09:05:00|1456.4|1455.8|1459|1458.6|1461.8|1461.6|1456|1455.6|43879
1593508200000|2020-06-30 09:10:00|1458.8|1458.2|1458.4|1458|1459.6|1459|1457.2|1456.8|34912
1593508500000|2020-06-30 09:15:00|1458.6|1457.8|1457|1456.4|1463.4|1462.8|1456.8|1456.4|48603
1593508800000|2020-06-30 09:20:00|1457.2|1456.6|1460|1459.4|1460.4|1459.8|1453.8|1453.4|78595
1593509100000|2020-06-30 09:25:00|1459.8|1459.2|1459|1458.4|1460.6|1460|1457.4|1457.2|15911
1593509400000|2020-06-30 09:30:00|1459.2|1458.6|1461.2|1460.8|1462|1461.4|1458.2|1457.6|25682
1593509700000|2020-06-30 09:35:00|1461.4|1461|1461.8|1461.4|1464.6|1464|1461|1460.8|29050
1593510000000|2020-06-30 09:40:00|1462|1461.6|1458.2|1457.8|1462.4|1461.6|1457.6|1457.4|19531
1593510300000|2020-06-30 09:45:00|1458.4|1458|1455|1454.6|1462|1461.4|1454.8|1454.6|42275
1593510600000|2020-06-30 09:50:00|1455.2|1454.8|1456.2|1455.6|1456.4|1456|1452.2|1452|47448
1593510900000|2020-06-30 09:55:00|1456.4|1455.8|1462.2|1461.6|1463|1462.4|1456.4|1455.6|32028
1593511200000|2020-06-30 10:00:00|1462.4|1461.8|1461|1460.6|1463.6|1463.2|1459.2|1459|30382
1593511500000|2020-06-30 10:05:00|1461.2|1460.4|1460.8|1460.2|1463.4|1463.2|1459.2|1459|39618
1593511800000|2020-06-30 10:10:00|1461|1460.4|1462.6|1462|1462.8|1462.2|1459.4|1459.2|35514
1593512100000|2020-06-30 10:15:00|1462.4|1461.8|1464.4|1463.8|1464.6|1463.8|1460.8|1460.2|21580
1593512400000|2020-06-30 10:20:00|1464.2|1463.6|1461.2|1460.8|1464.2|1463.6|1460.6|1460|17632
1593512700000|2020-06-30 10:25:00|1461.4|1461|1476.2|1475.4|1479|1478.2|1461.2|1460.8|125997
1593513000000|2020-06-30 10:30:00|1476|1475.2|1482.2|1481.6|1482.4|1482|1475.6|1475|119023
1593513300000|2020-06-30 10:35:00|1482|1481.4|1475.6|1475|1483.2|1483|1473.4|1473.2|72262
1593513600000|2020-06-30 10:40:00|1476|1475.2|1472.6|1472.2|1476.4|1475.6|1469.6|1468.8|34528
1593513900000|2020-06-30 10:45:00|1472.4|1472.4|1471.2|1470.6|1475.6|1475|1470.8|1470.6|24872
1593514200000|2020-06-30 10:50:00|1471.4|1470.8|1471.2|1470.8|1473|1472.4|1470.4|1469.8|20226
1593514500000|2020-06-30 10:55:00|1471.4|1470.6|1470|1469.6|1473.2|1472.8|1468.6|1468.2|106474
1593514800000|2020-06-30 11:00:00|1470.2|1469.8|1469|1468.4|1472.4|1472|1467.8|1467.2|24213
1593515100000|2020-06-30 11:05:00|1469.2|1468.6|1470.8|1470.4|1473.6|1473|1466|1465.6|27953
1593515400000|2020-06-30 11:10:00|1470.6|1470.2|1476|1475.4|1476.4|1476|1470.4|1470.2|26222
1593515700000|2020-06-30 11:15:00|1475.8|1475.8|1477|1476.4|1478.2|1477.8|1475.6|1475|9349
1593516000000|2020-06-30 11:20:00|1476.8|1476.6|1473.6|1473.2|1476.8|1476.8|1472.2|1471.6|28137
1593516300000|2020-06-30 11:25:00|1473.4|1473|1475.6|1475.2|1477.8|1477.2|1472.6|1472.2|80364
1593516600000|2020-06-30 11:30:00|1475.8|1475.4|1478.8|1478.4|1481.8|1481|1475.8|1475.2|41775
1593516900000|2020-06-30 11:35:00|1478.6|1478.2|1483.4|1483|1484.6|1484|1478.6|1478|18042
1593517200000|2020-06-30 11:40:00|1483.2|1482.8|1477.6|1477|1483.4|1482.8|1477.2|1476.8|17199
1593517500000|2020-06-30 11:45:00|1477.8|1477.2|1474.4|1474|1478|1477.6|1474.2|1474|29093
1593517800000|2020-06-30 11:50:00|1474.6|1474.4|1475|1474.6|1476|1475.6|1473.6|1473|13802
1593518100000|2020-06-30 11:55:00|1474.8|1474.4|1469.4|1468.8|1475|1474.6|1469|1468.8|16334
1593518400000|2020-06-30 12:00:00|1469.2|1469|1467.2|1466.6|1471|1470.6|1466|1465.8|36416
1593518700000|2020-06-30 12:05:00|1467.4|1466.4|1468.2|1467.6|1468.4|1467.6|1465|1464.6|19186
1593519000000|2020-06-30 12:10:00|1468.4|1467.8|1465|1464.6|1468.6|1467.8|1465|1464.6|11231
1593519300000|2020-06-30 12:15:00|1464.8|1464.4|1468.4|1468|1469.2|1468.6|1463.2|1462.8|25450
1593519600000|2020-06-30 12:20:00|1468.6|1468.2|1469|1468.6|1470.6|1470|1466.8|1466.4|30877
1593519900000|2020-06-30 12:25:00|1468.8|1468.8|1467.6|1467|1470|1469.8|1467|1466.6|29984
1593520200000|2020-06-30 12:30:00|1467.4|1466.8|1460.4|1460|1468|1467.4|1459.4|1459.2|36318
1593520500000|2020-06-30 12:35:00|1460.2|1459.8|1460.4|1459.8|1460.8|1460.4|1457.8|1457.2|36078
1593520800000|2020-06-30 12:40:00|1460.2|1460|1461.2|1461|1462|1461.4|1459.4|1458.6|26279
1593521100000|2020-06-30 12:45:00|1461|1460.8|1462.2|1461.6|1464.6|1464|1460.6|1460.2|36807
1593521400000|2020-06-30 12:50:00|1462|1461.4|1460|1459.6|1462|1461.6|1459|1458.6|35246
1593521700000|2020-06-30 12:55:00|1460.2|1459.8|1459.4|1459.2|1460.8|1460.6|1457.4|1457.2|29928
1593522000000|2020-06-30 13:00:00|1459.2|1459|1459.2|1458.8|1462|1461.6|1458.8|1458.4|57334
1593522300000|2020-06-30 13:05:00|1459|1458.6|1458|1457.8|1460.4|1460|1457.2|1457|32638
1593522600000|2020-06-30 13:10:00|1457.8|1457.6|1456|1455.6|1460|1459.6|1455.6|1455|68710
1593522900000|2020-06-30 13:15:00|1456.2|1456|1451.6|1451|1456.4|1456|1451.4|1451|64085
1593523200000|2020-06-30 13:20:00|1451.8|1451.2|1455.2|1454.8|1455.2|1454.8|1451.4|1451|37031
1593523500000|2020-06-30 13:25:00|1455.4|1455|1458.8|1458.4|1459|1458.4|1453.2|1453|59696
1593523800000|2020-06-30 13:30:00|1458.6|1458|1457.8|1457.4|1461.4|1460.8|1454.2|1453.8|91470
1593524100000|2020-06-30 13:35:00|1458|1457.6|1464.6|1463.6|1469.2|1468.8|1457.8|1457.6|94622
1593524400000|2020-06-30 13:40:00|1464.4|1463.4|1458.4|1458|1464.6|1463.4|1456.4|1456.2|72730
1593524700000|2020-06-30 13:45:00|1458.8|1457.8|1456.8|1456.2|1463.2|1463|1454.8|1454.4|68384
1593525000000|2020-06-30 13:50:00|1456.4|1456.4|1453.2|1452.6|1456.8|1456.4|1451.6|1451|58242
1593525300000|2020-06-30 13:55:00|1453|1452.4|1453.6|1453|1454|1453.4|1449|1448.6|89612
1593525600000|2020-06-30 14:00:00|1454.2|1453.2|1450.4|1450|1457.6|1457|1450|1449.6|53934
1593525900000|2020-06-30 14:05:00|1450.6|1450.2|1458.4|1457.6|1458.8|1458.2|1449.8|1449.2|39412
1593526200000|2020-06-30 14:10:00|1458.2|1458|1458.6|1458|1462.8|1461.6|1456.6|1456|98569
1593526500000|2020-06-30 14:15:00|1458.4|1457.8|1457.4|1456.6|1459.8|1459|1456|1455|64109
1593526800000|2020-06-30 14:20:00|1457|1456.4|1461.2|1460.6|1462.4|1461.4|1455.2|1454.4|43387
1593527100000|2020-06-30 14:25:00|1461|1460.4|1462|1461.4|1464|1463.8|1460|1459.4|55223
1593527400000|2020-06-30 14:30:00|1462.2|1461.6|1468.4|1467.6|1468.6|1468|1461|1460.4|46826
1593527700000|2020-06-30 14:35:00|1468.2|1467.2|1465|1464.4|1472|1471.2|1464.6|1464|65598
1593528000000|2020-06-30 14:40:00|1465.6|1464.6|1469.2|1468.6|1469.8|1469.4|1465|1464.4|43158
1593528300000|2020-06-30 14:45:00|1469|1468.8|1472|1471.4|1474.6|1474|1469|1468.8|37265
1593528600000|2020-06-30 14:50:00|1471.8|1471|1472|1471.4|1475.8|1475.2|1469.6|1468.8|51552
1593528900000|2020-06-30 14:55:00|1472.4|1471.6|1473.8|1473.2|1475.6|1475.2|1472|1471.2|43560
1593529200000|2020-06-30 15:00:00|1474|1473.4|1476.8|1476.4|1477|1476.8|1472|1471.6|57797
1593529500000|2020-06-30 15:05:00|1476.6|1476.2|1477.6|1477|1482.4|1481.8|1476.2|1475.6|141488
1593529800000|2020-06-30 15:10:00|1477.4|1476.8|1475.2|1474.6|1478|1477.4|1472.6|1472|56470
1593530100000|2020-06-30 15:15:00|1475|1474.8|1477|1476.6|1478.4|1477.8|1475|1474.6|109662
1593530400000|2020-06-30 15:20:00|1476.8|1476.4|1481.2|1480.8|1482|1481.6|1474.4|1474|127117
1593530700000|2020-06-30 15:25:00|1481|1480.6|1485.2|1484.2|1488.2|1487.8|1479|1478.6|184765
1593586800000|2020-07-01 07:00:00|1491.2|1488.8|1483.2|1480.6|1491.2|1488.8|1482|1479.4|20316
1593587100000|2020-07-01 07:05:00|1483|1480|1482.6|1481.4|1484.2|1482.4|1475.6|1473|53291
1593587400000|2020-07-01 07:10:00|1482|1481.2|1490|1489.2|1492.4|1491.4|1480|1479|49528
1593587700000|2020-07-01 07:15:00|1489.8|1489|1488.6|1487.8|1490|1489|1482.8|1481.6|30323
1593588000000|2020-07-01 07:20:00|1489|1488|1497|1496.4|1498|1497|1489|1488|39293
1593588300000|2020-07-01 07:25:00|1497.6|1497|1497.8|1497.2|1502.2|1501.2|1496.8|1496|102959
1593588600000|2020-07-01 07:30:00|1498|1497.4|1499.8|1499|1501|1500.2|1496.4|1496|42887
1593588900000|2020-07-01 07:35:00|1500|1499.2|1493.2|1492.4|1503.4|1502.4|1493.2|1492.4|29351
1593589200000|2020-07-01 07:40:00|1493.6|1492.6|1492.2|1491.2|1496.8|1496|1491.4|1491.2|36066
1593589500000|2020-07-01 07:45:00|1492|1491|1494.6|1493.8|1495.4|1494.6|1489.2|1488|37829
1593589800000|2020-07-01 07:50:00|1494.4|1494|1492.6|1491.6|1495.8|1494.8|1492|1491.2|22226
1593590100000|2020-07-01 07:55:00|1493|1491.8|1494.2|1493.8|1495.4|1494.8|1492.6|1491.8|11767
1593590400000|2020-07-01 08:00:00|1494.4|1494|1496.8|1496.4|1497.6|1497.2|1493.6|1493.2|16038
1593590700000|2020-07-01 08:05:00|1497.4|1496.6|1495.2|1494.6|1499.6|1498.8|1495.2|1494.4|20914
1593591000000|2020-07-01 08:10:00|1495.4|1494.8|1495.8|1495.4|1497|1496.2|1492.8|1492.2|10044
1593591300000|2020-07-01 08:15:00|1496|1495.2|1489.2|1488.8|1496|1495.4|1489|1488.4|13786
1593591600000|2020-07-01 08:20:00|1489.8|1489|1491.6|1491|1493|1492.2|1489.8|1489|12537
1593591900000|2020-07-01 08:25:00|1491.8|1491.2|1487.6|1487.4|1492.4|1491.8|1487.6|1487.4|14972
1593592200000|2020-07-01 08:30:00|1487.4|1487.2|1485.6|1485.2|1488.6|1488.2|1485.2|1484.6|18818
1593592500000|2020-07-01 08:35:00|1485.4|1484.8|1484.4|1483.8|1485.6|1485.2|1482.8|1482.2|18396
1593592800000|2020-07-01 08:40:00|1484.2|1483.6|1480.6|1480.4|1484.4|1484|1480.6|1480.4|16012
1593593100000|2020-07-01 08:45:00|1480.4|1480.2|1476.8|1476.4|1481|1480.4|1475.8|1475.2|67116
1593593400000|2020-07-01 08:50:00|1476.6|1476.2|1476.8|1476.4|1479|1478.2|1476.4|1476.2|15830
1593593700000|2020-07-01 08:55:00|1477|1476.6|1480.4|1480|1480.8|1480.4|1476|1475.4|16134
1593594000000|2020-07-01 09:00:00|1480.2|1479.8|1474.8|1474.2|1480.2|1479.8|1474.6|1474.2|19980
1593594300000|2020-07-01 09:05:00|1474.6|1474|1476.6|1475.8|1476.8|1476|1472.6|1472|15246
1593594600000|2020-07-01 09:10:00|1476.4|1476|1475.2|1474.8|1477.6|1477|1474.8|1474.4|14589
1593594900000|2020-07-01 09:15:00|1475.6|1475|1473.4|1472.8|1476.2|1475.6|1473.4|1472.6|17494
1593595200000|2020-07-01 09:20:00|1473.2|1472.6|1473.6|1473.2|1475|1474.8|1473|1472.4|17750
1593595500000|2020-07-01 09:25:00|1473.4|1473|1477.4|1476.8|1477.4|1476.8|1472.8|1472.4|13428
1593595800000|2020-07-01 09:30:00|1477.6|1477|1477.6|1477|1487.2|1486.6|1476|1475.6|94759
1593596100000|2020-07-01 09:35:00|1477.4|1476.6|1479|1478.4|1479.8|1479.2|1474.6|1474.2|30143
1593596400000|2020-07-01 09:40:00|1478.6|1478.2|1469.4|1469|1479|1478.2|1468.2|1467.8|95041
1593596700000|2020-07-01 09:45:00|1469.2|1468.6|1467.2|1466.8|1469.2|1468.6|1463.4|1462.8|75470
1593597000000|2020-07-01 09:50:00|1467|1466.6|1467.4|1466.8|1467.6|1467.2|1464.4|1464|36379
1593597300000|2020-07-01 09:55:00|1467.2|1466.6|1460.8|1460.2|1467.2|1466.8|1459.6|1459|78667
1593597600000|2020-07-01 10:00:00|1460.6|1460|1461.6|1461.2|1463.8|1463|1455.8|1455.2|71382
1593597900000|2020-07-01 10:05:00|1461.4|1461|1462|1461.6|1464.8|1464|1459.6|1459|37167
1593598200000|2020-07-01 10:10:00|1462.4|1461.2|1464|1463.4|1464.6|1464|1461.2|1461|40845
1593598500000|2020-07-01 10:15:00|1463.8|1463.2|1460.2|1459.8|1464|1463.6|1460|1459.4|55133
1593598800000|2020-07-01 10:20:00|1460.4|1460|1456.4|1456|1460.8|1460.6|1455.6|1455.2|61077
1593599100000|2020-07-01 10:25:00|1456.2|1456.2|1456.2|1455.8|1458.6|1458.2|1455.2|1455|28948
1593599400000|2020-07-01 10:30:00|1456.4|1456|1461.6|1461.2|1461.8|1461.4|1455.8|1455|31172
1593599700000|2020-07-01 10:35:00|1461.8|1461.4|1458.8|1458.2|1465.2|1465|1454.8|1454.6|122429
1593600000000|2020-07-01 10:40:00|1458.6|1458|1455.8|1455.6|1458.8|1458.2|1453|1452.6|32831
1593600300000|2020-07-01 10:45:00|1455.6|1455.4|1453.6|1452.8|1456.2|1456|1452.6|1452.4|22959
1593600600000|2020-07-01 10:50:00|1453.4|1452.4|1447.2|1446.8|1453.6|1452.4|1445.4|1445|85281
1593600900000|2020-07-01 10:55:00|1447|1446.6|1450.4|1449.8|1450.8|1450.2|1443.2|1443|64090
1593601200000|2020-07-01 11:00:00|1450.2|1449.6|1443.4|1443|1450.6|1450|1441.2|1441|88446
1593601500000|2020-07-01 11:05:00|1443.6|1442.8|1445.8|1445|1446.8|1446.2|1442.8|1442|47089
1593601800000|2020-07-01 11:10:00|1445.6|1444.8|1446.8|1446.2|1449.2|1448.6|1444.6|1444|32560
1593602100000|2020-07-01 11:15:00|1446.6|1446|1453.6|1453|1456|1455.2|1446.6|1445.8|26866
1593602400000|2020-07-01 11:20:00|1453.8|1453.2|1451|1450.4|1454.4|1453.8|1450.6|1450.2|16716
1593602700000|2020-07-01 11:25:00|1450.8|1450.2|1451.4|1450.8|1451.6|1451.4|1447.6|1447.4|27891
1593603000000|2020-07-01 11:30:00|1451.2|1450.6|1446|1445.6|1451.4|1451|1445|1444.6|39618
1593603300000|2020-07-01 11:35:00|1446.2|1445.8|1443.2|1442.6|1446.6|1446|1442|1441.4|28021
1593603600000|2020-07-01 11:40:00|1443|1442.4|1444.2|1443.6|1445.4|1445|1439.6|1439.2|80857
1593603900000|2020-07-01 11:45:00|1444.4|1443.4|1443.2|1442.8|1445.2|1444.6|1441.4|1440.8|22991
1593604200000|2020-07-01 11:50:00|1443|1442.6|1448.4|1447.8|1449|1448.6|1441.4|1441|33430
1593604500000|2020-07-01 11:55:00|1448.2|1447.4|1446.8|1446.2|1448.4|1447.8|1445.6|1445.2|32143
1593604800000|2020-07-01 12:00:00|1446.6|1446|1447.2|1446.8|1449.6|1449.2|1445.4|1445|73764
1593605100000|2020-07-01 12:05:00|1447|1446.4|1442.6|1442.4|1447.4|1446.6|1442.6|1442.4|61139
1593605400000|2020-07-01 12:10:00|1442.8|1442.6|1444|1443.6|1444.4|1444|1440.6|1440.2|27519
1593605700000|2020-07-01 12:15:00|1443.8|1443.4|1443.4|1443|1444.4|1444|1441.2|1440.6|25544
1593606000000|2020-07-01 12:20:00|1443.2|1442.8|1450.2|1449.8|1451|1450.4|1442.4|1441.8|20135
1593606300000|2020-07-01 12:25:00|1450|1450|1450.2|1449.8|1452.8|1452.4|1448.4|1447.8|24765
1593606600000|2020-07-01 12:30:00|1450|1449.6|1457.4|1456.8|1457.6|1457|1448.8|1448.6|29027
1593606900000|2020-07-01 12:35:00|1457.2|1456.6|1460.6|1460|1460.8|1460.2|1455.4|1455|32024
1593607200000|2020-07-01 12:40:00|1461|1460.2|1458.6|1458.4|1463|1462.4|1455.8|1455.6|19316
1593607500000|2020-07-01 12:45:00|1458.4|1458.2|1464.8|1464.2|1471|1470.2|1458.2|1457.8|86106
1593607800000|2020-07-01 12:50:00|1465|1464|1468.8|1468.2|1469.8|1469.2|1464.2|1463.6|37283
1593608100000|2020-07-01 12:55:00|1469.2|1468.4|1471.4|1470.8|1472|1471.6|1468.6|1467.8|25818
1593608400000|2020-07-01 13:00:00|1471.2|1470.6|1472.8|1472.2|1475.6|1474.8|1468.4|1468.2|63333
1593608700000|2020-07-01 13:05:00|1473|1472.4|1468|1467.4|1474.4|1473.6|1467.2|1466.4|58013
1593609000000|2020-07-01 13:10:00|1468.4|1467.2|1466.2|1465.6|1470.2|1469.8|1464.8|1464.6|43623
1593609300000|2020-07-01 13:15:00|1466.4|1465.8|1463|1462.6|1469.8|1469|1462.2|1461.6|48772
1593609600000|2020-07-01 13:20:00|1463.2|1462.8|1461.8|1461.6|1464.4|1464|1460.6|1460.2|43504
1593609900000|2020-07-01 13:25:00|1462|1461.8|1466|1465.6|1467.4|1467|1462|1461.8|26459
1593610200000|2020-07-01 13:30:00|1465.8|1465.4|1476|1475.4|1477|1476|1463|1462.6|59177
1593610500000|2020-07-01 13:35:00|1476.2|1475.6|1477.6|1476.8|1482.6|1482|1475|1474.8|155120
1593610800000|2020-07-01 13:40:00|1478|1477|1480.8|1480.4|1480.8|1480.6|1474.4|1474|93840
1593611100000|2020-07-01 13:45:00|1480.6|1480.6|1478.8|1478|1482|1481.4|1474.8|1474|79804
1593611400000|2020-07-01 13:50:00|1478.4|1477.8|1475.2|1474.4|1482|1481|1475|1473.8|61877
1593611700000|2020-07-01 13:55:00|1475|1474.6|1478.2|1477.2|1478.8|1477.6|1474|1473.2|37080
1593612000000|2020-07-01 14:00:00|1478.4|1477.8|1475.2|1473.8|1487|1486|1474.8|1473.6|97772
1593612300000|2020-07-01 14:05:00|1475.4|1474.6|1480.6|1479.6|1482.4|1481.6|1473.2|1472|46639
1593612600000|2020-07-01 14:10:00|1481|1480.2|1491.8|1490|1491.8|1490.4|1481|1480.2|88602
1593612900000|2020-07-01 14:15:00|1491.2|1490.6|1492.4|1491.6|1492.6|1492|1488|1487|54025
1593613200000|2020-07-01 14:20:00|1492.8|1492|1492.8|1492.2|1494|1493|1491.6|1490.8|82016
1593613500000|2020-07-01 14:25:00|1492.6|1492|1490|1489.4|1494.6|1493.8|1490|1489.4|72749
1593613800000|2020-07-01 14:30:00|1490.6|1489.6|1489.8|1489|1494|1493.2|1489|1488.2|96458
1593614100000|2020-07-01 14:35:00|1490.2|1489.4|1483|1482.2|1490.8|1490.2|1481.8|1481.2|141324
1593614400000|2020-07-01 14:40:00|1483.2|1482.4|1477.4|1476.6|1484|1483.2|1476|1475.4|71623
1593614700000|2020-07-01 14:45:00|1477.6|1476.2|1473.2|1472.4|1478|1477.4|1470.2|1469.4|52268
1593615000000|2020-07-01 14:50:00|1473|1472.6|1478|1477.4|1479.6|1479.4|1472.6|1471.6|49781
1593615300000|2020-07-01 14:55:00|1477.8|1477.2|1479.2|1479|1480.2|1479.8|1474.4|1474|54762
1593615600000|2020-07-01 15:00:00|1479.6|1479.2|1474.8|1474.4|1480.6|1480.4|1474.4|1474|38261
1593615900000|2020-07-01 15:05:00|1474.6|1474.2|1475.6|1475.2|1479|1478|1474|1473.8|46085
1593616200000|2020-07-01 15:10:00|1475.2|1475|1474.8|1474.6|1475.6|1475.2|1469.4|1469|79473
1593616500000|2020-07-01 15:15:00|1474.6|1474.4|1469.8|1469.2|1476.8|1476|1468.2|1467.6|52376
1593616800000|2020-07-01 15:20:00|1469.6|1469|1468.6|1468|1470.8|1470.6|1467.2|1466.8|91888
1593617100000|2020-07-01 15:25:00|1468.8|1468.2|1467.2|1466|1469.2|1468.8|1462.2|1461.4|118730
1593673200000|2020-07-02 07:00:00|1489.8|1488.4|1483.2|1480.6|1494|1492|1481.6|1480|88172
1593673500000|2020-07-02 07:05:00|1483|1480.4|1501|1499.4|1501|1499.6|1478|1476.2|186928
1593673800000|2020-07-02 07:10:00|1500.4|1499.6|1499.8|1497.8|1505|1504.2|1499|1497.2|97465
1593674100000|2020-07-02 07:15:00|1500|1498|1503.4|1502.4|1504|1503.2|1497.4|1495.6|67471
1593674400000|2020-07-02 07:20:00|1503.2|1502.2|1507.6|1506.6|1512.8|1512.2|1503|1502.2|152714
1593674700000|2020-07-02 07:25:00|1507.4|1506.4|1512.8|1512|1515|1514.8|1506.2|1505.4|133671
1593675000000|2020-07-02 07:30:00|1513.4|1512.2|1505.4|1504.2|1517.6|1517|1503.6|1502.8|197410
1593675300000|2020-07-02 07:35:00|1505.6|1504.4|1517|1515.8|1517.4|1517.2|1505.6|1504.4|142270
1593675600000|2020-07-02 07:40:00|1517.4|1516.4|1518.6|1517.2|1522.8|1522.2|1516.2|1515.2|183514
1593675900000|2020-07-02 07:45:00|1518.8|1517.4|1528.8|1527.6|1531|1530.4|1516.2|1515.8|174065
1593676200000|2020-07-02 07:50:00|1529|1527.8|1532.8|1532.4|1533.8|1533.2|1525|1524.4|129217
1593676500000|2020-07-02 07:55:00|1533|1532.6|1532.8|1532|1538|1537.2|1531.6|1531|132446
1593676800000|2020-07-02 08:00:00|1533|1532.4|1527.8|1527|1536|1535.2|1525.6|1525|85661
1593677100000|2020-07-02 08:05:00|1528|1527.4|1534.4|1533.4|1534.4|1533.4|1524.4|1523.8|54201
1593677400000|2020-07-02 08:10:00|1534.2|1533.2|1528.4|1527.8|1535.4|1534.6|1527.4|1527|181938
1593677700000|2020-07-02 08:15:00|1529|1528|1533|1532|1536|1535.4|1528.8|1528|70421
1593678000000|2020-07-02 08:20:00|1532.8|1531.6|1534.2|1533.4|1537|1536.6|1532|1531.6|81626
1593678300000|2020-07-02 08:25:00|1534.4|1533.6|1536.8|1536.2|1541.8|1541|1534.2|1533.4|161849
1593678600000|2020-07-02 08:30:00|1537|1536.4|1546.4|1545.8|1547.2|1546.4|1534.2|1533.8|128023
1593678900000|2020-07-02 08:35:00|1546.6|1546|1542.2|1541|1548|1547.4|1541.8|1540.8|61614
1593679200000|2020-07-02 08:40:00|1541.8|1540.8|1544.4|1543.6|1546|1545.4|1540.8|1540.2|93063
1593679500000|2020-07-02 08:45:00|1544.2|1543.4|1539.4|1538.8|1544.2|1543.4|1538.4|1537.8|63895
1593679800000|2020-07-02 08:50:00|1539|1538.4|1538.6|1537.8|1543|1542.4|1537.6|1537|35486
1593680100000|2020-07-02 08:55:00|1539|1538.2|1531.6|1531|1540.6|1540|1527|1526.4|90405
1593680400000|2020-07-02 09:00:00|1531.4|1530.8|1531.2|1530.2|1537.8|1536.6|1528.2|1527.6|211010
1593680700000|2020-07-02 09:05:00|1530.8|1530|1534|1533.2|1535.4|1534.6|1527.6|1527|85765
1593681000000|2020-07-02 09:10:00|1533.8|1532.8|1536.6|1535.8|1537.8|1537.2|1532.8|1532|40785
1593681300000|2020-07-02 09:15:00|1536.2|1535.6|1541|1540.6|1541.4|1541|1533.8|1533|54156
1593681600000|2020-07-02 09:20:00|1540.8|1540.8|1539.8|1539.6|1541|1540.8|1538|1537|62052
1593681900000|2020-07-02 09:25:00|1540|1539.8|1540.2|1539.6|1543|1542.4|1539.2|1538.4|66640
1593682200000|2020-07-02 09:30:00|1540|1539.4|1533|1532.4|1540.6|1539.8|1531.4|1530.6|60769
1593682500000|2020-07-02 09:35:00|1533.4|1532.6|1537.6|1537.2|1539|1538.2|1530.8|1530.2|41582
1593682800000|2020-07-02 09:40:00|1538|1537.4|1535|1534.4|1538.6|1538|1533|1532.8|56272
1593683100000|2020-07-02 09:45:00|1534.8|1534.2|1539|1538.2|1540|1539.6|1534.8|1534.2|51563
1593683400000|2020-07-02 09:50:00|1538.8|1538.4|1538|1537.4|1541.8|1541.4|1537.8|1537.4|65548
1593683700000|2020-07-02 09:55:00|1538.2|1537.6|1540.4|1539.8|1541|1540.6|1537.8|1537.2|49668
1593684000000|2020-07-02 10:00:00|1540.6|1540|1540.2|1539.6|1542|1541.6|1539.8|1539.2|41400
1593684300000|2020-07-02 10:05:00|1540|1539.4|1534.8|1534.2|1540|1539.6|1532|1531.4|36665
1593684600000|2020-07-02 10:10:00|1534.6|1534|1534.6|1534.2|1535.6|1535|1532.2|1531.4|30453
1593684900000|2020-07-02 10:15:00|1534.8|1534.4|1532.2|1531.6|1537.6|1537|1531.6|1531|29340
1593685200000|2020-07-02 10:20:00|1532|1531.8|1528.8|1528.2|1533.2|1532.4|1527.8|1526.8|86362
1593685500000|2020-07-02 10:25:00|1528.6|1528|1533.6|1533.2|1535|1534.2|1527|1526.6|45902
1593685800000|2020-07-02 10:30:00|1533.4|1532.8|1537.4|1536.8|1537.6|1537|1532.6|1532|38723
1593686100000|2020-07-02 10:35:00|1537.2|1536.6|1537.4|1537|1539|1538.6|1536.6|1536|28709
1593686400000|2020-07-02 10:40:00|1537.2|1537.2|1539.4|1538.6|1540|1539.8|1535.8|1535.4|33897
1593686700000|2020-07-02 10:45:00|1539.6|1538.8|1542.6|1542|1542.8|1542.6|1539.2|1538.8|52491
1593687000000|2020-07-02 10:50:00|1542.8|1542.2|1545.6|1545|1546.4|1546.2|1542|1541.6|93960
1593687300000|2020-07-02 10:55:00|1545.8|1545.2|1543.8|1543.2|1547.4|1547.2|1542.4|1541.8|114030
1593687600000|2020-07-02 11:00:00|1544|1543.4|1539.4|1539|1544.4|1544|1539.4|1539|35057
1593687900000|2020-07-02 11:05:00|1539.2|1539.2|1544.8|1544.2|1546.4|1545.8|1538.6|1538.4|63881
1593688200000|2020-07-02 11:10:00|1544.6|1544|1542.2|1541.6|1544.8|1544.2|1542|1541.6|25229
1593688500000|2020-07-02 11:15:00|1542.4|1541.8|1543.8|1543.4|1545.4|1545|1542.4|1541.8|51479
1593688800000|2020-07-02 11:20:00|1544|1543.6|1544.6|1544.2|1546.6|1546|1544|1543.4|57429
1593689100000|2020-07-02 11:25:00|1545|1544.4|1541.4|1540.8|1545.2|1544.8|1541|1540.4|43641
1593689400000|2020-07-02 11:30:00|1541.6|1541|1541.6|1541.2|1543.8|1543.6|1540.8|1540.4|20195
1593689700000|2020-07-02 11:35:00|1541.8|1541.4|1543.8|1543.4|1544.8|1544.2|1541.8|1541.4|25016
1593690000000|2020-07-02 11:40:00|1544|1543.6|1543.6|1543.2|1545.8|1545.4|1543.6|1543|41562
1593690300000|2020-07-02 11:45:00|1543.8|1543.4|1543|1542.4|1545.8|1545.2|1542.8|1542.2|41958
1593690600000|2020-07-02 11:50:00|1543.2|1542.6|1538.2|1537.8|1543.4|1543|1537.8|1537.4|39394
1593690900000|2020-07-02 11:55:00|1538|1537.6|1542.4|1541.8|1542.6|1542|1537.8|1537.4|22540
1593691200000|2020-07-02 12:00:00|1542.2|1541.4|1541.6|1541|1543.8|1543.2|1541.2|1540.6|28003
1593691500000|2020-07-02 12:05:00|1541.4|1540.8|1541.8|1541.4|1542.4|1542|1540.6|1540.2|11566
1593691800000|2020-07-02 12:10:00|1542|1541.6|1541.4|1541|1542.8|1542.2|1539.8|1539.4|24448
1593692100000|2020-07-02 12:15:00|1541.2|1540.6|1534.4|1533.8|1541.4|1540.6|1533.2|1533|32829
1593692400000|2020-07-02 12:20:00|1534.2|1533.6|1534|1533.4|1535|1534.6|1532.2|1531.6|45419
1593692700000|2020-07-02 12:25:00|1534.4|1533.6|1534.8|1533.8|1538.8|1538.2|1533.4|1533|38953
1593693000000|2020-07-02 12:30:00|1534.4|1533.2|1558|1557.2|1559.6|1559.2|1534.4|1533.2|446773
1593693300000|2020-07-02 12:35:00|1557.8|1557|1561|1560.2|1567|1565.8|1557.8|1557|179829
1593693600000|2020-07-02 12:40:00|1560.8|1560.4|1563.8|1563|1567.6|1567.2|1560.8|1560.2|85368
1593693900000|2020-07-02 12:45:00|1563.4|1562.6|1563.6|1563|1567|1566|1561.6|1560.6|122185
1593694200000|2020-07-02 12:50:00|1563.8|1563.2|1569|1568.2|1569.6|1568.8|1562.8|1562.2|120128
1593694500000|2020-07-02 12:55:00|1568.6|1568.4|1570.8|1569.8|1572|1571.4|1564.2|1563.4|147960
1593694800000|2020-07-02 13:00:00|1570.6|1570|1567|1566|1571.8|1571.2|1565.8|1565|75857
1593695100000|2020-07-02 13:05:00|1566.4|1565.8|1562.6|1562.2|1569.6|1569.2|1562.6|1562.2|186551
1593695400000|2020-07-02 13:10:00|1562.8|1562.4|1554.6|1554.2|1563.2|1562.6|1554.6|1554|101956
1593695700000|2020-07-02 13:15:00|1554.4|1554|1556.6|1555.8|1559.4|1558.8|1553.4|1553|50983
1593696000000|2020-07-02 13:20:00|1556.4|1556.2|1560.4|1559.6|1563.8|1562.8|1556|1555|60659
1593696300000|2020-07-02 13:25:00|1560|1559.2|1559.4|1558.8|1561|1560.6|1556.8|1556|36188
1593696600000|2020-07-02 13:30:00|1559.6|1559|1568.4|1568|1568.4|1568|1557.2|1556|112791
1593696900000|2020-07-02 13:35:00|1568.8|1568.2|1566.6|1566.2|1572.8|1572.2|1565.2|1564.6|107926
1593697200000|2020-07-02 13:40:00|1567|1567|1565|1564.6|1569|1568.2|1559|1557.8|73253
1593697500000|2020-07-02 13:45:00|1565.2|1564.8|1572.8|1572|1574.6|1574|1565.2|1564.8|89308
1593697800000|2020-07-02 13:50:00|1572.6|1572.2|1568.2|1567.4|1574.4|1574|1567.8|1566.6|83709
1593698100000|2020-07-02 13:55:00|1568|1567.2|1570.2|1569.6|1571.6|1571.4|1567.4|1566.6|61431
1593698400000|2020-07-02 14:00:00|1570.6|1569.8|1563.8|1563.4|1572|1571.6|1563.8|1563.4|89136
1593698700000|2020-07-02 14:05:00|1564|1563.6|1570|1569.6|1570.4|1570|1564|1563.6|73168
1593699000000|2020-07-02 14:10:00|1570.4|1569.8|1560.2|1559.6|1571.6|1571.2|1560.2|1559.4|174782
1593699300000|2020-07-02 14:15:00|1560.4|1559.4|1560.8|1560.4|1564|1563.2|1560|1559.2|114806
1593699600000|2020-07-02 14:20:00|1561.2|1560.6|1552.8|1552|1563.8|1563|1551.6|1551|139630
1593699900000|2020-07-02 14:25:00|1552.6|1552.2|1551.8|1551.2|1556.4|1555.6|1550.4|1550|85225
1593700200000|2020-07-02 14:30:00|1551.6|1551|1555.2|1554.8|1556|1555|1549.6|1548.8|89311
1593700500000|2020-07-02 14:35:00|1555.4|1555|1554.2|1553.8|1557.2|1556.8|1552.4|1551.8|60598
1593700800000|2020-07-02 14:40:00|1554.4|1553.6|1555.6|1555.2|1557.4|1556.6|1552|1551.4|59408
1593701100000|2020-07-02 14:45:00|1555.8|1555.4|1551.8|1551.2|1556.8|1556.2|1551|1550.6|83899
1593701400000|2020-07-02 14:50:00|1552|1551.4|1542|1541.2|1553.2|1552.6|1538|1537.2|188976
1593701700000|2020-07-02 14:55:00|1541.8|1541|1540|1539.4|1545.2|1544.8|1539.8|1539.2|70255
1593702000000|2020-07-02 15:00:00|1539.8|1539.2|1541.4|1541|1545.2|1544.6|1537.6|1536.8|93751
1593702300000|2020-07-02 15:05:00|1541.6|1541.2|1541|1540.4|1547.2|1546.6|1539.8|1539.6|111587
1593702600000|2020-07-02 15:10:00|1541.2|1540.6|1536|1535.4|1541.6|1540.8|1534.6|1534.2|112496
1593702900000|2020-07-02 15:15:00|1536.4|1535.6|1543|1542.4|1543|1542.4|1533.8|1533.4|129816
1593703200000|2020-07-02 15:20:00|1542.8|1542.2|1545.4|1545|1546.8|1546.2|1541.6|1541|162072
1593703500000|2020-07-02 15:25:00|1545.6|1545.4|1549.6|1549|1550|1549.4|1543.4|1543|115531
1593759600000|2020-07-03 07:00:00|1551.8|1548.6|1554.4|1552|1566|1565|1551|1548.6|78751
1593759900000|2020-07-03 07:05:00|1554|1551.6|1557.6|1556|1564|1563.2|1543.8|1542|88585
1593760200000|2020-07-03 07:10:00|1557.8|1555.4|1545|1543.4|1557.8|1555.8|1543.2|1541.2|60248
1593760500000|2020-07-03 07:15:00|1544.8|1543|1541.2|1539.6|1547|1546|1540.2|1538.6|60126
1593760800000|2020-07-03 07:20:00|1541.4|1540.4|1534.6|1533.2|1542.6|1541.4|1528.8|1527.2|74110
1593761100000|2020-07-03 07:25:00|1535|1533.4|1532.8|1531.8|1538.6|1537.8|1532.4|1531.2|73748
1593761400000|2020-07-03 07:30:00|1532.2|1531.6|1532.2|1531|1533.8|1533.2|1525|1523.4|77472
1593761700000|2020-07-03 07:35:00|1532|1530.8|1534|1533|1537.6|1536.8|1530.8|1529.8|52037
1593762000000|2020-07-03 07:40:00|1534.2|1533.2|1533|1532.2|1536.4|1535.2|1531.6|1530.6|22588
1593762300000|2020-07-03 07:45:00|1533.4|1532.4|1529.6|1528.8|1534.8|1533.8|1522.6|1522.2|39153
1593762600000|2020-07-03 07:50:00|1529.4|1528.6|1527|1526.4|1531.8|1531|1523.4|1522.6|37661
1593762900000|2020-07-03 07:55:00|1526.8|1526.2|1533.4|1532.6|1533.4|1533.2|1526.4|1525.6|52335
1593763200000|2020-07-03 08:00:00|1533.2|1532.8|1531|1530.4|1535.6|1534.6|1529.4|1528.6|29732
1593763500000|2020-07-03 08:05:00|1530.8|1530.2|1531|1530.4|1536.2|1535.8|1529.6|1529|33960
1593763800000|2020-07-03 08:10:00|1530.8|1530.2|1526.2|1525.6|1531.4|1531.2|1523.8|1523.2|60167
1593764100000|2020-07-03 08:15:00|1526|1525.4|1526.8|1526.2|1531|1530.6|1524.8|1524.2|37444
1593764400000|2020-07-03 08:20:00|1526.6|1526|1526.8|1526.2|1527.6|1527|1523.4|1522.8|37161
1593764700000|2020-07-03 08:25:00|1526.4|1526|1524|1523.6|1527.4|1526.8|1522.6|1522.2|47288
1593765000000|2020-07-03 08:30:00|1524.2|1523.8|1524.8|1524.4|1525.4|1524.8|1521.6|1521.2|58619
1593765300000|2020-07-03 08:35:00|1525|1524.6|1524|1523.6|1528|1527.4|1522.2|1522|42325
1593765600000|2020-07-03 08:40:00|1523.8|1523.4|1525|1524.6|1525|1524.6|1522|1521.6|30563
1593765900000|2020-07-03 08:45:00|1524.8|1524.8|1526.6|1526|1528|1527.2|1524|1523.8|55815
1593766200000|2020-07-03 08:50:00|1526.4|1525.8|1531.8|1531.2|1532.2|1531.8|1526.2|1525.8|61053
1593766500000|2020-07-03 08:55:00|1531.6|1531|1529.4|1528.8|1534|1533.6|1528.8|1528.4|77940
1593766800000|2020-07-03 09:00:00|1529.2|1528.6|1525.6|1525|1530.6|1530.2|1525.2|1524.6|34634
1593767100000|2020-07-03 09:05:00|1525.4|1525.2|1529.8|1529.4|1530.2|1530|1524.8|1524.2|41205
1593767400000|2020-07-03 09:10:00|1529.6|1529.2|1525.6|1525|1530|1529.4|1524.4|1524|48750
1593767700000|2020-07-03 09:15:00|1525.4|1525.2|1520.2|1519.8|1526.8|1526.2|1520|1519.4|81204
1593768000000|2020-07-03 09:20:00|1520|1519.6|1520.2|1519.8|1521.8|1521.4|1518.8|1518.4|50063
1593768300000|2020-07-03 09:25:00|1520|1520|1515.6|1515|1521.2|1521|1514.4|1513.8|81654
1593768600000|2020-07-03 09:30:00|1515.4|1514.8|1514.4|1513.8|1518|1517.6|1514.4|1513.8|41456
1593768900000|2020-07-03 09:35:00|1514.2|1514|1513.4|1513.2|1518|1517.6|1513.4|1513|38374
1593769200000|2020-07-03 09:40:00|1513.6|1513|1515.2|1514.6|1516.4|1516|1512.8|1512.6|32408
1593769500000|2020-07-03 09:45:00|1515|1514.4|1507|1506.4|1515.2|1514.6|1506|1505.2|108609
1593769800000|2020-07-03 09:50:00|1506.8|1506.2|1508.6|1508|1510|1509.4|1505.4|1505|108760
1593770100000|2020-07-03 09:55:00|1508.4|1508.2|1504.4|1503.8|1509|1508.6|1502.8|1502.4|151932
1593770400000|2020-07-03 10:00:00|1504.2|1503.6|1509.8|1509.2|1510|1509.2|1502.6|1502|23146
1593770700000|2020-07-03 10:05:00|1509.6|1509.4|1509|1508.4|1509.6|1509.4|1505.2|1504.6|26560
1593771000000|2020-07-03 10:10:00|1508.8|1508.2|1505.2|1504.6|1508.8|1508.2|1503|1502.2|23086
1593771300000|2020-07-03 10:15:00|1505|1504.4|1504.6|1503.8|1507.2|1506.6|1503.2|1502.4|49743
1593771600000|2020-07-03 10:20:00|1504.4|1503.6|1505.8|1505.2|1506|1505.4|1502.4|1502|30716
1593771900000|2020-07-03 10:25:00|1505.6|1505|1509.6|1509.2|1510|1509.4|1503.8|1503.4|30319
1593772200000|2020-07-03 10:30:00|1509.8|1509.4|1518.2|1517.6|1518.8|1518.6|1509.8|1509.4|169921
1593772500000|2020-07-03 10:35:00|1518|1517.8|1509|1508.4|1519.6|1518.8|1509|1508.4|49692
1593772800000|2020-07-03 10:40:00|1509.2|1508.6|1510.2|1509.8|1512|1511.2|1508.2|1507.4|31754
1593773100000|2020-07-03 10:45:00|1510|1509.6|1513.8|1513.2|1517.6|1517|1509.8|1509.4|18674
1593773400000|2020-07-03 10:50:00|1514|1513|1516.6|1516|1518.2|1518|1512.2|1511.8|31090
1593773700000|2020-07-03 10:55:00|1516.8|1516.2|1518.8|1518.2|1519.4|1519.2|1515.8|1515.4|17164
1593774000000|2020-07-03 11:00:00|1518.6|1517.8|1516.4|1515.8|1518.8|1518|1512.2|1512|40437
1593774300000|2020-07-03 11:05:00|1516.2|1515.6|1517.8|1517.2|1517.8|1517.4|1516|1515.4|18359
1593774600000|2020-07-03 11:10:00|1517.6|1517|1520|1519.4|1520|1519.8|1516.6|1515.8|13823
1593774900000|2020-07-03 11:15:00|1520.2|1519.6|1517.8|1517.4|1520.2|1519.8|1517.2|1516.6|30021
1593775200000|2020-07-03 11:20:00|1518|1517.6|1516.2|1515.8|1518|1517.6|1514.6|1514|21681
1593775500000|2020-07-03 11:25:00|1516|1516|1512.8|1512.4|1516.8|1516.4|1512.4|1511.8|26499
1593775800000|2020-07-03 11:30:00|1512.6|1512.2|1516|1515.4|1517|1516.6|1512.2|1511.4|17627
1593776100000|2020-07-03 11:35:00|1516.2|1515.6|1513.6|1513|1516.4|1515.8|1512.4|1512|7720
1593776400000|2020-07-03 11:40:00|1513.4|1512.8|1510.4|1510.2|1513.4|1512.8|1510.4|1510|14437
1593776700000|2020-07-03 11:45:00|1510.2|1510|1512|1511.4|1512.6|1512|1508.8|1508.2|25720
1593777000000|2020-07-03 11:50:00|1511.8|1511.2|1510.2|1509.6|1513|1512.6|1509.4|1508.6|38444
1593777300000|2020-07-03 11:55:00|1510|1509.4|1511.6|1511.2|1511.8|1511.6|1507.2|1506.6|48906
1593777600000|2020-07-03 12:00:00|1511.4|1511|1509.6|1509.2|1511.4|1511|1506.8|1506.4|18521
1593777900000|2020-07-03 12:05:00|1509.8|1509|1507.8|1507.4|1510.2|1509.6|1505.8|1505.4|37627
1593778200000|2020-07-03 12:10:00|1508|1507.6|1507.8|1507.4|1508.4|1507.8|1507.2|1506.8|10980
1593778500000|2020-07-03 12:15:00|1508|1507.2|1512|1511.4|1512.2|1512|1507.2|1506.8|27033
1593778800000|2020-07-03 12:20:00|1511.8|1511.2|1514.6|1514.2|1515.2|1514.6|1511.2|1510.8|28053
1593779100000|2020-07-03 12:25:00|1514.8|1514.4|1512.6|1512.2|1515.2|1515|1512.6|1512.2|21454
1593779400000|2020-07-03 12:30:00|1512.8|1512.4|1516.4|1515.8|1517|1516.6|1512.6|1512.2|11920
1593779700000|2020-07-03 12:35:00|1516.2|1515.6|1516|1515.4|1517|1516.6|1514|1513.6|17711
1593780000000|2020-07-03 12:40:00|1516.2|1515.6|1515.2|1514.8|1516.6|1516|1513.6|1513.2|17173
1593780300000|2020-07-03 12:45:00|1515|1514.6|1513|1512.4|1515.2|1515|1512.6|1512.2|15244
1593780600000|2020-07-03 12:50:00|1512.8|1512.2|1511.8|1511.2|1513|1512.6|1510.6|1510|25014
1593780900000|2020-07-03 12:55:00|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1509.6|1509|15563
1593781200000|2020-07-03 13:00:00|1511.8|1511.4|1515.2|1514.8|1515.6|1515|1509.6|1509.2|37984
1593781500000|2020-07-03 13:05:00|1515.4|1515|1513.2|1513|1516.2|1515.6|1512|1511.4|69189
1593781800000|2020-07-03 13:10:00|1513.4|1513.2|1514|1513.8|1514.4|1514.2|1512.4|1512|50476
1593782100000|2020-07-03 13:15:00|1514.2|1514|1516.6|1516|1520.4|1520|1514|1513.4|106707
1593782400000|2020-07-03 13:20:00|1516.8|1516.2|1519|1518.6|1520.2|1519.8|1516.6|1516|34402
1593782700000|2020-07-03 13:25:00|1519.2|1518.8|1519.8|1519.4|1520|1519.8|1517.2|1516.6|60870
1593783000000|2020-07-03 13:30:00|1519.6|1519.6|1516.4|1516|1522.6|1522.2|1515.2|1515|42584
1593783300000|2020-07-03 13:35:00|1516.2|1515.6|1513.2|1512.8|1516.4|1516|1510.4|1510|50754
1593783600000|2020-07-03 13:40:00|1513.4|1513|1512.6|1512|1513.6|1513.2|1510.6|1510.2|27000
1593783900000|2020-07-03 13:45:00|1513|1512.2|1517.8|1517.4|1518.2|1517.8|1512.8|1512.2|28310
1593784200000|2020-07-03 13:50:00|1518|1517.6|1517.4|1516.8|1519.8|1519.2|1515.2|1515|28124
1593784500000|2020-07-03 13:55:00|1517.6|1517|1516.4|1515.8|1518.6|1518|1514.8|1514.2|40801
1593784800000|2020-07-03 14:00:00|1516.6|1516|1520.8|1520.4|1521|1520.6|1515.2|1514.6|40007
1593785100000|2020-07-03 14:05:00|1521|1520.2|1519|1518.6|1522.4|1522|1517.6|1517.2|87345
1593785400000|2020-07-03 14:10:00|1518.8|1518.4|1520.4|1520|1522.2|1521.8|1518.6|1518.2|46770
1593785700000|2020-07-03 14:15:00|1520.6|1520.2|1520.2|1519.8|1521|1520.4|1517.4|1517|34556
1593786000000|2020-07-03 14:20:00|1520.4|1520|1515.6|1515.2|1521.8|1521.2|1515.4|1515.2|37942
1593786300000|2020-07-03 14:25:00|1515.8|1515.4|1516.4|1516|1519.2|1518.8|1513.6|1513.2|77255
1593786600000|2020-07-03 14:30:00|1516.2|1515.8|1508.6|1508|1518.2|1517.6|1508.6|1508|130051
1593786900000|2020-07-03 14:35:00|1508.4|1508.2|1510|1509.6|1512.6|1512.2|1507.2|1507|88949
1593787200000|2020-07-03 14:40:00|1510.2|1509.4|1514.6|1514.2|1515.4|1515.2|1510|1509.4|33145
1593787500000|2020-07-03 14:45:00|1514.4|1514|1515.8|1515.2|1516.6|1516.2|1511.4|1510.8|47474
1593787800000|2020-07-03 14:50:00|1516|1515.4|1520|1519.4|1520.2|1519.8|1516|1515.4|53395
1593788100000|2020-07-03 14:55:00|1519.8|1519.2|1522.2|1521.8|1524.6|1524|1519.2|1518.8|68877
1593788400000|2020-07-03 15:00:00|1522.4|1522|1521.6|1521.2|1523.8|1523|1519.2|1518.6|41600
1593788700000|2020-07-03 15:05:00|1521.4|1521.4|1521|1520.8|1522.4|1522.2|1519|1518.4|54322
1593789000000|2020-07-03 15:10:00|1521.2|1520.6|1523|1522.6|1525|1524.6|1519.8|1519.4|75352
1593789300000|2020-07-03 15:15:00|1523.2|1522.8|1521.8|1521.4|1524|1523.6|1520|1519.6|108122
1593789600000|2020-07-03 15:20:00|1521.4|1521.2|1522|1521.6|1523.6|1523.2|1520.2|1519.8|140738
1593789900000|2020-07-03 15:25:00|1521.8|1521.8|1518.8|1518.2|1522|1521.8|1518.4|1518.2|125964
1593759600000|2020-07-03 07:00:00|1551.8|1548.6|1554.4|1552|1566|1565|1551|1548.6|78751
1593759900000|2020-07-03 07:05:00|1554|1551.6|1557.6|1556|1564|1563.2|1543.8|1542|88585
1593760200000|2020-07-03 07:10:00|1557.8|1555.4|1545|1543.4|1557.8|1555.8|1543.2|1541.2|60248
1593760500000|2020-07-03 07:15:00|1544.8|1543|1541.2|1539.6|1547|1546|1540.2|1538.6|60126
1593760800000|2020-07-03 07:20:00|1541.4|1540.4|1534.6|1533.2|1542.6|1541.4|1528.8|1527.2|74110
1593761100000|2020-07-03 07:25:00|1535|1533.4|1532.8|1531.8|1538.6|1537.8|1532.4|1531.2|73748
1593761400000|2020-07-03 07:30:00|1532.2|1531.6|1532.2|1531|1533.8|1533.2|1525|1523.4|77472
1593761700000|2020-07-03 07:35:00|1532|1530.8|1534|1533|1537.6|1536.8|1530.8|1529.8|52037
1593762000000|2020-07-03 07:40:00|1534.2|1533.2|1533|1532.2|1536.4|1535.2|1531.6|1530.6|22588
1593762300000|2020-07-03 07:45:00|1533.4|1532.4|1529.6|1528.8|1534.8|1533.8|1522.6|1522.2|39153
1593762600000|2020-07-03 07:50:00|1529.4|1528.6|1527|1526.4|1531.8|1531|1523.4|1522.6|37661
1593762900000|2020-07-03 07:55:00|1526.8|1526.2|1533.4|1532.6|1533.4|1533.2|1526.4|1525.6|52335
1593763200000|2020-07-03 08:00:00|1533.2|1532.8|1531|1530.4|1535.6|1534.6|1529.4|1528.6|29732
1593763500000|2020-07-03 08:05:00|1530.8|1530.2|1531|1530.4|1536.2|1535.8|1529.6|1529|33960
1593763800000|2020-07-03 08:10:00|1530.8|1530.2|1526.2|1525.6|1531.4|1531.2|1523.8|1523.2|60167
1593764100000|2020-07-03 08:15:00|1526|1525.4|1526.8|1526.2|1531|1530.6|1524.8|1524.2|37444
1593764400000|2020-07-03 08:20:00|1526.6|1526|1526.8|1526.2|1527.6|1527|1523.4|1522.8|37161
1593764700000|2020-07-03 08:25:00|1526.4|1526|1524|1523.6|1527.4|1526.8|1522.6|1522.2|47288
1593765000000|2020-07-03 08:30:00|1524.2|1523.8|1524.8|1524.4|1525.4|1524.8|1521.6|1521.2|58619
1593765300000|2020-07-03 08:35:00|1525|1524.6|1524|1523.6|1528|1527.4|1522.2|1522|42325
1593765600000|2020-07-03 08:40:00|1523.8|1523.4|1525|1524.6|1525|1524.6|1522|1521.6|30563
1593765900000|2020-07-03 08:45:00|1524.8|1524.8|1526.6|1526|1528|1527.2|1524|1523.8|55815
1593766200000|2020-07-03 08:50:00|1526.4|1525.8|1531.8|1531.2|1532.2|1531.8|1526.2|1525.8|61053
1593766500000|2020-07-03 08:55:00|1531.6|1531|1529.4|1528.8|1534|1533.6|1528.8|1528.4|77940
1593766800000|2020-07-03 09:00:00|1529.2|1528.6|1525.6|1525|1530.6|1530.2|1525.2|1524.6|34634
1593767100000|2020-07-03 09:05:00|1525.4|1525.2|1529.8|1529.4|1530.2|1530|1524.8|1524.2|41205
1593767400000|2020-07-03 09:10:00|1529.6|1529.2|1525.6|1525|1530|1529.4|1524.4|1524|48750
1593767700000|2020-07-03 09:15:00|1525.4|1525.2|1520.2|1519.8|1526.8|1526.2|1520|1519.4|81204
1593768000000|2020-07-03 09:20:00|1520|1519.6|1520.2|1519.8|1521.8|1521.4|1518.8|1518.4|50063
1593768300000|2020-07-03 09:25:00|1520|1520|1515.6|1515|1521.2|1521|1514.4|1513.8|81654
1593768600000|2020-07-03 09:30:00|1515.4|1514.8|1514.4|1513.8|1518|1517.6|1514.4|1513.8|41456
1593768900000|2020-07-03 09:35:00|1514.2|1514|1513.4|1513.2|1518|1517.6|1513.4|1513|38374
1593769200000|2020-07-03 09:40:00|1513.6|1513|1515.2|1514.6|1516.4|1516|1512.8|1512.6|32408
1593769500000|2020-07-03 09:45:00|1515|1514.4|1507|1506.4|1515.2|1514.6|1506|1505.2|108609
1593769800000|2020-07-03 09:50:00|1506.8|1506.2|1508.6|1508|1510|1509.4|1505.4|1505|108760
1593770100000|2020-07-03 09:55:00|1508.4|1508.2|1504.4|1503.8|1509|1508.6|1502.8|1502.4|151932
1593770400000|2020-07-03 10:00:00|1504.2|1503.6|1509.8|1509.2|1510|1509.2|1502.6|1502|23146
1593770700000|2020-07-03 10:05:00|1509.6|1509.4|1509|1508.4|1509.6|1509.4|1505.2|1504.6|26560
1593771000000|2020-07-03 10:10:00|1508.8|1508.2|1505.2|1504.6|1508.8|1508.2|1503|1502.2|23086
1593771300000|2020-07-03 10:15:00|1505|1504.4|1504.6|1503.8|1507.2|1506.6|1503.2|1502.4|49743
1593771600000|2020-07-03 10:20:00|1504.4|1503.6|1505.8|1505.2|1506|1505.4|1502.4|1502|30716
1593771900000|2020-07-03 10:25:00|1505.6|1505|1509.6|1509.2|1510|1509.4|1503.8|1503.4|30319
1593772200000|2020-07-03 10:30:00|1509.8|1509.4|1518.2|1517.6|1518.8|1518.6|1509.8|1509.4|169921
1593772500000|2020-07-03 10:35:00|1518|1517.8|1509|1508.4|1519.6|1518.8|1509|1508.4|49692
1593772800000|2020-07-03 10:40:00|1509.2|1508.6|1510.2|1509.8|1512|1511.2|1508.2|1507.4|31754
1593773100000|2020-07-03 10:45:00|1510|1509.6|1513.8|1513.2|1517.6|1517|1509.8|1509.4|18674
1593773400000|2020-07-03 10:50:00|1514|1513|1516.6|1516|1518.2|1518|1512.2|1511.8|31090
1593773700000|2020-07-03 10:55:00|1516.8|1516.2|1518.8|1518.2|1519.4|1519.2|1515.8|1515.4|17164
1593774000000|2020-07-03 11:00:00|1518.6|1517.8|1516.4|1515.8|1518.8|1518|1512.2|1512|40437
1593774300000|2020-07-03 11:05:00|1516.2|1515.6|1517.8|1517.2|1517.8|1517.4|1516|1515.4|18359
1593774600000|2020-07-03 11:10:00|1517.6|1517|1520|1519.4|1520|1519.8|1516.6|1515.8|13823
1593774900000|2020-07-03 11:15:00|1520.2|1519.6|1517.8|1517.4|1520.2|1519.8|1517.2|1516.6|30021
1593775200000|2020-07-03 11:20:00|1518|1517.6|1516.2|1515.8|1518|1517.6|1514.6|1514|21681
1593775500000|2020-07-03 11:25:00|1516|1516|1512.8|1512.4|1516.8|1516.4|1512.4|1511.8|26499
1593775800000|2020-07-03 11:30:00|1512.6|1512.2|1516|1515.4|1517|1516.6|1512.2|1511.4|17627
1593776100000|2020-07-03 11:35:00|1516.2|1515.6|1513.6|1513|1516.4|1515.8|1512.4|1512|7720
1593776400000|2020-07-03 11:40:00|1513.4|1512.8|1510.4|1510.2|1513.4|1512.8|1510.4|1510|14437
1593776700000|2020-07-03 11:45:00|1510.2|1510|1512|1511.4|1512.6|1512|1508.8|1508.2|25720
1593777000000|2020-07-03 11:50:00|1511.8|1511.2|1510.2|1509.6|1513|1512.6|1509.4|1508.6|38444
1593777300000|2020-07-03 11:55:00|1510|1509.4|1511.6|1511.2|1511.8|1511.6|1507.2|1506.6|48906
1593777600000|2020-07-03 12:00:00|1511.4|1511|1509.6|1509.2|1511.4|1511|1506.8|1506.4|18521
1593777900000|2020-07-03 12:05:00|1509.8|1509|1507.8|1507.4|1510.2|1509.6|1505.8|1505.4|37627
1593778200000|2020-07-03 12:10:00|1508|1507.6|1507.8|1507.4|1508.4|1507.8|1507.2|1506.8|10980
1593778500000|2020-07-03 12:15:00|1508|1507.2|1512|1511.4|1512.2|1512|1507.2|1506.8|27033
1593778800000|2020-07-03 12:20:00|1511.8|1511.2|1514.6|1514.2|1515.2|1514.6|1511.2|1510.8|28053
1593779100000|2020-07-03 12:25:00|1514.8|1514.4|1512.6|1512.2|1515.2|1515|1512.6|1512.2|21454
1593779400000|2020-07-03 12:30:00|1512.8|1512.4|1516.4|1515.8|1517|1516.6|1512.6|1512.2|11920
1593779700000|2020-07-03 12:35:00|1516.2|1515.6|1516|1515.4|1517|1516.6|1514|1513.6|17711
1593780000000|2020-07-03 12:40:00|1516.2|1515.6|1515.2|1514.8|1516.6|1516|1513.6|1513.2|17173
1593780300000|2020-07-03 12:45:00|1515|1514.6|1513|1512.4|1515.2|1515|1512.6|1512.2|15244
1593780600000|2020-07-03 12:50:00|1512.8|1512.2|1511.8|1511.2|1513|1512.6|1510.6|1510|25014
1593780900000|2020-07-03 12:55:00|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1509.6|1509|15563
1593781200000|2020-07-03 13:00:00|1511.8|1511.4|1515.2|1514.8|1515.6|1515|1509.6|1509.2|37984
1593781500000|2020-07-03 13:05:00|1515.4|1515|1513.2|1513|1516.2|1515.6|1512|1511.4|69189
1593781800000|2020-07-03 13:10:00|1513.4|1513.2|1514|1513.8|1514.4|1514.2|1512.4|1512|50476
1593782100000|2020-07-03 13:15:00|1514.2|1514|1516.6|1516|1520.4|1520|1514|1513.4|106707
1593782400000|2020-07-03 13:20:00|1516.8|1516.2|1519|1518.6|1520.2|1519.8|1516.6|1516|34402
1593782700000|2020-07-03 13:25:00|1519.2|1518.8|1519.8|1519.4|1520|1519.8|1517.2|1516.6|60870
1593783000000|2020-07-03 13:30:00|1519.6|1519.6|1516.4|1516|1522.6|1522.2|1515.2|1515|42584
1593783300000|2020-07-03 13:35:00|1516.2|1515.6|1513.2|1512.8|1516.4|1516|1510.4|1510|50754
1593783600000|2020-07-03 13:40:00|1513.4|1513|1512.6|1512|1513.6|1513.2|1510.6|1510.2|27000
1593783900000|2020-07-03 13:45:00|1513|1512.2|1517.8|1517.4|1518.2|1517.8|1512.8|1512.2|28310
1593784200000|2020-07-03 13:50:00|1518|1517.6|1517.4|1516.8|1519.8|1519.2|1515.2|1515|28124
1593784500000|2020-07-03 13:55:00|1517.6|1517|1516.4|1515.8|1518.6|1518|1514.8|1514.2|40801
1593784800000|2020-07-03 14:00:00|1516.6|1516|1520.8|1520.4|1521|1520.6|1515.2|1514.6|40007
1593785100000|2020-07-03 14:05:00|1521|1520.2|1519|1518.6|1522.4|1522|1517.6|1517.2|87345
1593785400000|2020-07-03 14:10:00|1518.8|1518.4|1520.4|1520|1522.2|1521.8|1518.6|1518.2|46770
1593785700000|2020-07-03 14:15:00|1520.6|1520.2|1520.2|1519.8|1521|1520.4|1517.4|1517|34556
1593786000000|2020-07-03 14:20:00|1520.4|1520|1515.6|1515.2|1521.8|1521.2|1515.4|1515.2|37942
1593786300000|2020-07-03 14:25:00|1515.8|1515.4|1516.4|1516|1519.2|1518.8|1513.6|1513.2|77255
1593786600000|2020-07-03 14:30:00|1516.2|1515.8|1508.6|1508|1518.2|1517.6|1508.6|1508|130051
1593786900000|2020-07-03 14:35:00|1508.4|1508.2|1510|1509.6|1512.6|1512.2|1507.2|1507|88949
1593787200000|2020-07-03 14:40:00|1510.2|1509.4|1514.6|1514.2|1515.4|1515.2|1510|1509.4|33145
1593787500000|2020-07-03 14:45:00|1514.4|1514|1515.8|1515.2|1516.6|1516.2|1511.4|1510.8|47474
1593787800000|2020-07-03 14:50:00|1516|1515.4|1520|1519.4|1520.2|1519.8|1516|1515.4|53395
1593788100000|2020-07-03 14:55:00|1519.8|1519.2|1522.2|1521.8|1524.6|1524|1519.2|1518.8|68877
1593788400000|2020-07-03 15:00:00|1522.4|1522|1521.6|1521.2|1523.8|1523|1519.2|1518.6|41600
1593788700000|2020-07-03 15:05:00|1521.4|1521.4|1521|1520.8|1522.4|1522.2|1519|1518.4|54322
1593789000000|2020-07-03 15:10:00|1521.2|1520.6|1523|1522.6|1525|1524.6|1519.8|1519.4|75352
1593789300000|2020-07-03 15:15:00|1523.2|1522.8|1521.8|1521.4|1524|1523.6|1520|1519.6|108122
1593789600000|2020-07-03 15:20:00|1521.4|1521.2|1522|1521.6|1523.6|1523.2|1520.2|1519.8|140738
1593789900000|2020-07-03 15:25:00|1521.8|1521.8|1518.8|1518.2|1522|1521.8|1518.4|1518.2|125964
1594018800000|2020-07-06 07:00:00|1600.2|1566.6|1578.2|1576.4|1600.2|1587|1573.8|1566.6|286882
1594019100000|2020-07-06 07:05:00|1578|1576.6|1581.2|1580.4|1587|1586|1578|1576.6|152802
1594019400000|2020-07-06 07:10:00|1582|1580.6|1604|1603|1605|1604.2|1580|1579.8|288390
1594019700000|2020-07-06 07:15:00|1603.6|1602.8|1610.6|1609.8|1615|1614.6|1602.6|1601.4|149346
1594020000000|2020-07-06 07:20:00|1611|1609.4|1608|1606.2|1623.2|1622.4|1605|1603.4|190575
1594020300000|2020-07-06 07:25:00|1607.8|1606.4|1608.6|1607.4|1617|1616.2|1605.8|1604.2|119980
1594020600000|2020-07-06 07:30:00|1608.8|1608|1602.8|1601|1612|1611.4|1599.8|1598.6|91608
1594020900000|2020-07-06 07:35:00|1603.2|1600.8|1609.2|1607.8|1609.2|1607.8|1599.4|1599|183102
1594021200000|2020-07-06 07:40:00|1608.8|1608|1603.8|1602.8|1609.2|1608.4|1601|1600.4|99482
1594021500000|2020-07-06 07:45:00|1603.6|1603.2|1605.8|1604.6|1607.8|1606.6|1602|1601.2|72736
1594021800000|2020-07-06 07:50:00|1606|1604.8|1614.4|1613.2|1617|1616.8|1604.6|1604|220897
1594022100000|2020-07-06 07:55:00|1614.6|1613|1613.2|1612|1617|1616|1611|1610.2|116479
1594022400000|2020-07-06 08:00:00|1613|1612.2|1613.8|1613.2|1615.2|1614.4|1609|1608.4|112593
1594022700000|2020-07-06 08:05:00|1613.6|1613.4|1610.8|1610|1616.8|1615.8|1606.4|1606.2|86397
1594023000000|2020-07-06 08:10:00|1610.6|1609.8|1610|1609.2|1611|1610.2|1605.8|1605.2|68505
1594023300000|2020-07-06 08:15:00|1609.8|1609|1602.4|1601.6|1610|1609.4|1597.8|1597|102128
1594023600000|2020-07-06 08:20:00|1602.8|1601.8|1598|1597.2|1605.6|1604.4|1597.8|1597|37150
1594023900000|2020-07-06 08:25:00|1598.2|1597.4|1602.8|1601.8|1604.8|1604|1597.8|1597.2|31731
1594024200000|2020-07-06 08:30:00|1603|1602|1600.4|1599.4|1607|1606.6|1599.4|1598.8|69310
1594024500000|2020-07-06 08:35:00|1600.2|1599|1590.8|1590.2|1602.6|1601.6|1590.2|1590|110859
1594024800000|2020-07-06 08:40:00|1591|1590.4|1595.4|1594.8|1596.6|1596.2|1589.2|1588.4|68466
1594025100000|2020-07-06 08:45:00|1595.2|1595|1597|1596.4|1598|1597.4|1593.6|1592.8|26334
1594025400000|2020-07-06 08:50:00|1596.8|1596|1589.4|1588.2|1597.6|1597.2|1588.6|1588|54713
1594025700000|2020-07-06 08:55:00|1589.2|1588.4|1593.8|1593|1596|1595|1588.8|1588.2|48158
1594026000000|2020-07-06 09:00:00|1593.6|1593.2|1588.8|1587.8|1594.2|1593.4|1587.8|1586.8|30802
1594026300000|2020-07-06 09:05:00|1589|1588|1583.4|1582.6|1589|1588.4|1582.8|1582.4|63967
1594026600000|2020-07-06 09:10:00|1583.2|1582.4|1585.4|1584.6|1586.4|1586|1581.2|1580.6|47408
1594026900000|2020-07-06 09:15:00|1585.2|1584.8|1589.6|1589|1590.6|1590|1585.2|1584.6|28230
1594027200000|2020-07-06 09:20:00|1589.8|1589.2|1592.4|1592|1593.8|1593|1589|1588.6|43430
1594027500000|2020-07-06 09:25:00|1592.6|1592.2|1594.2|1593.6|1596.8|1596.6|1592.2|1591.8|35014
1594027800000|2020-07-06 09:30:00|1594|1593.4|1593.2|1592.6|1595.6|1595|1591.4|1591|51909
1594028100000|2020-07-06 09:35:00|1593|1592.4|1599.4|1598.8|1600|1599|1592.4|1592|46364
1594028400000|2020-07-06 09:40:00|1599.2|1598.6|1601.4|1600.8|1601.8|1601.4|1598.4|1597.8|32093
1594028700000|2020-07-06 09:45:00|1601.8|1601.2|1599.8|1599.2|1603.6|1602.8|1598.8|1598|57274
1594029000000|2020-07-06 09:50:00|1599.6|1599|1600|1599.6|1602.2|1601.8|1599|1598.6|47148
1594029300000|2020-07-06 09:55:00|1600.2|1599.8|1602.4|1602|1604|1603.2|1599.2|1598.4|55863
1594029600000|2020-07-06 10:00:00|1602.6|1602.2|1606.4|1605.8|1606.8|1606.2|1602.6|1602.2|72999
1594029900000|2020-07-06 10:05:00|1606.6|1606|1604.4|1604|1607|1606.6|1604.2|1603.6|33210
1594030200000|2020-07-06 10:10:00|1604.6|1604.2|1607.8|1607.4|1608.2|1607.6|1603.8|1603.4|30207
1594030500000|2020-07-06 10:15:00|1608|1607.6|1604.4|1604|1609.4|1608.8|1604.2|1604|35734
1594030800000|2020-07-06 10:20:00|1604.6|1604.2|1607|1606.6|1608|1607.2|1602|1601.6|36310
1594031100000|2020-07-06 10:25:00|1607.2|1606.8|1604.6|1604|1608|1607.4|1603.4|1603|15141
1594031400000|2020-07-06 10:30:00|1604.8|1604.2|1602.6|1602.4|1606.4|1605.8|1602.6|1601.8|23807
1594031700000|2020-07-06 10:35:00|1602.8|1602.6|1598.2|1597.8|1602.8|1602.6|1598|1597.2|32982
1594032000000|2020-07-06 10:40:00|1598|1598|1599.2|1598.8|1602|1601.6|1597.2|1596.8|48657
1594032300000|2020-07-06 10:45:00|1599|1598.6|1599.8|1599.4|1600|1599.6|1597.2|1596.4|22650
1594032600000|2020-07-06 10:50:00|1599.6|1599.2|1595.2|1594.6|1599.8|1599.4|1594.4|1593.8|36329
1594032900000|2020-07-06 10:55:00|1595|1594.8|1595.2|1594.6|1596|1595.8|1592.8|1592.4|43134
1594033200000|2020-07-06 11:00:00|1595|1594.4|1590.6|1590|1595.4|1594.8|1590.2|1589.4|62074
1594033500000|2020-07-06 11:05:00|1590.8|1590.2|1591|1590.8|1591.2|1590.8|1587.4|1587.2|42302
1594033800000|2020-07-06 11:10:00|1591.2|1590.6|1593.8|1593.4|1593.8|1593.4|1589.2|1589|32105
1594034100000|2020-07-06 11:15:00|1593.6|1593.2|1593.2|1592.6|1596|1595.4|1592.2|1592|13270
1594034400000|2020-07-06 11:20:00|1593|1592.8|1591.6|1591.2|1594.2|1593.6|1591|1590.6|25127
1594034700000|2020-07-06 11:25:00|1591.4|1591.4|1593.2|1592.6|1594|1593.8|1590.6|1590.2|23585
1594035000000|2020-07-06 11:30:00|1593|1592.2|1589.4|1588.8|1594.8|1594.2|1589.2|1588.8|26784
1594035300000|2020-07-06 11:35:00|1589.2|1588.6|1588.2|1587.6|1590.2|1589.6|1587.6|1587.2|22243
1594035600000|2020-07-06 11:40:00|1588|1587.4|1591.8|1591.4|1592.4|1592|1587.4|1587|35609
1594035900000|2020-07-06 11:45:00|1591.6|1591.2|1588.6|1588.2|1591.8|1591.4|1588.4|1588|34772
1594036200000|2020-07-06 11:50:00|1588.8|1588.4|1593|1592.6|1593|1592.6|1588.2|1587.8|23819
1594036500000|2020-07-06 11:55:00|1593.2|1592.8|1597.4|1597|1599|1598.4|1592.8|1592.4|52079
1594036800000|2020-07-06 12:00:00|1597.8|1597.2|1596|1595.6|1598.6|1598.2|1595.4|1595|36219
1594037100000|2020-07-06 12:05:00|1596.2|1595.8|1595.2|1595|1596.6|1596|1593.2|1592.8|20639
1594037400000|2020-07-06 12:10:00|1595.4|1594.8|1598.4|1597.8|1599.6|1599|1594.4|1593.8|25372
1594037700000|2020-07-06 12:15:00|1598.2|1598|1596.6|1596|1599.6|1599.4|1596.4|1596|23614
1594038000000|2020-07-06 12:20:00|1596.4|1596.2|1596.4|1596|1597.2|1596.4|1594.2|1593.6|14930
1594038300000|2020-07-06 12:25:00|1596.2|1595.8|1598.8|1598.4|1599|1598.6|1595.6|1595.2|54010
1594038600000|2020-07-06 12:30:00|1598.6|1598.2|1600.8|1600.2|1601|1600.6|1598.4|1597.8|23978
1594038900000|2020-07-06 12:35:00|1601.4|1600.4|1601.4|1601.2|1601.8|1601.4|1600.2|1599.8|17108
1594039200000|2020-07-06 12:40:00|1601.6|1601|1595.4|1595|1601.8|1601.2|1593.8|1593.6|28941
1594039500000|2020-07-06 12:45:00|1595.8|1594.8|1589.2|1588.4|1596.6|1596.2|1589|1588.2|56673
1594039800000|2020-07-06 12:50:00|1589|1588.6|1596.8|1596.6|1597|1596.6|1588.8|1588|26719
1594040100000|2020-07-06 12:55:00|1596.6|1596.4|1597.2|1596.6|1599.2|1598.6|1596|1595.4|25445
1594040400000|2020-07-06 13:00:00|1597.4|1596.8|1591|1590.4|1597.4|1596.8|1591|1590.2|36079
1594040700000|2020-07-06 13:05:00|1590.8|1590.2|1597.6|1597.2|1598|1597.4|1589.8|1589.2|82636
1594041000000|2020-07-06 13:10:00|1597.4|1597.4|1603.6|1603.2|1604|1603.4|1596.4|1595.8|25147
1594041300000|2020-07-06 13:15:00|1603.4|1603|1607|1606.4|1607.6|1607.2|1601.6|1601.2|45181
1594041600000|2020-07-06 13:20:00|1607.4|1606.6|1607.2|1606.6|1608.6|1608.2|1604.2|1603.8|77760
1594041900000|2020-07-06 13:25:00|1607|1606.4|1600.6|1599.8|1607.2|1606.6|1599.2|1598.6|32325
1594042200000|2020-07-06 13:30:00|1601|1600|1601.6|1601|1604|1603.6|1597|1596.2|80471
1594042500000|2020-07-06 13:35:00|1601.8|1601.2|1601.4|1600.8|1602.4|1602|1594.6|1594|131295
1594042800000|2020-07-06 13:40:00|1601.6|1601|1603.6|1603.4|1604.8|1604.4|1598.4|1597.6|74912
1594043100000|2020-07-06 13:45:00|1604|1603.8|1608|1607.2|1610|1609.4|1603.6|1603.4|80759
1594043400000|2020-07-06 13:50:00|1608.2|1607.4|1608.8|1608.2|1610|1609.4|1605.6|1605|71794
1594043700000|2020-07-06 13:55:00|1608.6|1608.4|1606.4|1605.2|1611.2|1611|1606.4|1605.2|172532
1594044000000|2020-07-06 14:00:00|1606.6|1605.8|1601.4|1600.6|1614|1613.2|1600|1598.8|125190
1594044300000|2020-07-06 14:05:00|1601.6|1600.8|1598|1597.2|1602.2|1601.4|1596|1595|53376
1594044600000|2020-07-06 14:10:00|1597.8|1597.4|1592|1591.2|1599|1598.4|1591.6|1591|80994
1594044900000|2020-07-06 14:15:00|1591.8|1591|1590.8|1590.2|1596.4|1596|1590.8|1590|65168
1594045200000|2020-07-06 14:20:00|1590.6|1590|1585.2|1584.6|1590.6|1590|1583.8|1583|98909
1594045500000|2020-07-06 14:25:00|1585.6|1584.8|1582.8|1582.2|1585.6|1585.4|1581.6|1581|53410
1594045800000|2020-07-06 14:30:00|1582.6|1582|1587.4|1587|1588|1587.2|1582.4|1582|60965
1594046100000|2020-07-06 14:35:00|1587.2|1587.2|1589.4|1588.8|1589.8|1589.2|1586.6|1586.2|60087
1594046400000|2020-07-06 14:40:00|1589.6|1589|1588.8|1588|1590.6|1590.2|1585.8|1585.2|43085
1594046700000|2020-07-06 14:45:00|1588.6|1588.2|1594.4|1593.8|1595.8|1595.6|1587.8|1587.2|66251
1594047000000|2020-07-06 14:50:00|1594.6|1594|1596.2|1595.6|1596.8|1596|1591.4|1591|56610
1594047300000|2020-07-06 14:55:00|1596|1595.2|1594.6|1594.2|1596.2|1595.6|1591.4|1590.8|68588
1594047600000|2020-07-06 15:00:00|1594.4|1594|1596|1595.6|1597|1596.4|1592.6|1592.2|66654
1594047900000|2020-07-06 15:05:00|1596.2|1595.8|1596.2|1595.8|1597.8|1597.6|1594.2|1593.6|105065
1594048200000|2020-07-06 15:10:00|1596|1595.6|1594.4|1594|1598.6|1598.2|1593.4|1593.2|151762
1594048500000|2020-07-06 15:15:00|1594.2|1593.8|1596.6|1595.8|1596.6|1596.2|1592.2|1591.8|109643
1594048800000|2020-07-06 15:20:00|1596.4|1595.6|1593|1592.6|1596.4|1595.8|1590.4|1590|131109
1594049100000|2020-07-06 15:25:00|1593.2|1592.8|1592.6|1591.6|1595.4|1595|1591|1590.6|101497
1594105200000|2020-07-07 07:00:00|1572.4|1566.4|1572.8|1570.4|1580|1578.2|1569.8|1566.4|63956
1594105500000|2020-07-07 07:05:00|1573|1570.8|1568.2|1566.4|1581.2|1579.2|1567.4|1565.6|85535
1594105800000|2020-07-07 07:10:00|1567.8|1566.2|1561.2|1560|1567.8|1566.2|1552|1551|123950
1594106100000|2020-07-07 07:15:00|1561|1559.4|1563.2|1562.4|1566.4|1565.4|1557.2|1555.6|48853
1594106400000|2020-07-07 07:20:00|1563|1563|1557|1556.2|1565|1563.8|1556.4|1555.4|73410
1594106700000|2020-07-07 07:25:00|1556.8|1555.6|1558.6|1557.6|1559.4|1558.2|1549.2|1548.2|93773
1594107000000|2020-07-07 07:30:00|1559|1558.2|1564.4|1563|1565|1564.2|1556.2|1555.4|77760
1594107300000|2020-07-07 07:35:00|1564.2|1562.8|1564.2|1563.6|1569|1568.6|1561.2|1560.2|36767
1594107600000|2020-07-07 07:40:00|1564|1563|1567.8|1566.6|1569|1568.4|1564|1562.4|34624
1594107900000|2020-07-07 07:45:00|1567.2|1566.4|1571.4|1570.6|1572|1570.8|1565.6|1564.4|52582
1594108200000|2020-07-07 07:50:00|1571|1570.4|1565.8|1565|1574.6|1574.4|1564.4|1563.6|41624
1594108500000|2020-07-07 07:55:00|1565.6|1564.6|1572.2|1571|1575|1574.2|1565|1564|43027
1594108800000|2020-07-07 08:00:00|1572|1571.2|1572.2|1571.2|1575|1574.4|1571|1570.2|38299
1594109100000|2020-07-07 08:05:00|1572|1571.4|1577.8|1577.2|1578|1577.4|1571.2|1570.8|42151
1594109400000|2020-07-07 08:10:00|1577.4|1577|1577.4|1577|1583.8|1583.6|1576.6|1576.2|62707
1594109700000|2020-07-07 08:15:00|1577.2|1576.8|1572.4|1571.8|1577.6|1577|1571.4|1570.8|21925
1594110000000|2020-07-07 08:20:00|1572.6|1572|1575.8|1575|1579.4|1578.6|1572.6|1571.8|30289
1594110300000|2020-07-07 08:25:00|1575.6|1574.8|1562.4|1562|1575.8|1575|1562.4|1562|58680
1594110600000|2020-07-07 08:30:00|1562.2|1561.6|1567.4|1566.8|1570|1569.2|1561|1560.4|60733
1594110900000|2020-07-07 08:35:00|1567.6|1567|1565.4|1564.6|1570|1569.4|1564.6|1564|47143
1594111200000|2020-07-07 08:40:00|1565.6|1564.8|1562.6|1562|1567|1566.4|1561|1560.2|44906
1594111500000|2020-07-07 08:45:00|1562.4|1562.2|1563.8|1563.4|1565.4|1565|1562.4|1562|50170
1594111800000|2020-07-07 08:50:00|1564|1563.6|1569.8|1569.2|1570|1569.2|1563|1562.4|33700
1594112100000|2020-07-07 08:55:00|1570|1569.4|1565.8|1565.2|1570.4|1569.8|1563.2|1563|37895
1594112400000|2020-07-07 09:00:00|1565.6|1565|1562|1561.6|1568.8|1568.4|1560.8|1560.4|43412
1594112700000|2020-07-07 09:05:00|1561.8|1561.4|1562.8|1562.4|1564|1563.6|1560.4|1560|44496
1594113000000|2020-07-07 09:10:00|1562.6|1562.2|1562.2|1561.6|1564.6|1564.2|1560.2|1559.6|58566
1594113300000|2020-07-07 09:15:00|1562.4|1561.8|1564|1563.4|1566.4|1565.8|1561.4|1560.6|40097
1594113600000|2020-07-07 09:20:00|1563.8|1563.2|1563.4|1563|1565|1564.4|1560.8|1560.4|45692
1594113900000|2020-07-07 09:25:00|1563.2|1562.8|1561.2|1560.8|1563.2|1562.8|1557.8|1557.2|65048
1594114200000|2020-07-07 09:30:00|1561.4|1561|1564.6|1564|1566.6|1566|1561.2|1560.6|51254
1594114500000|2020-07-07 09:35:00|1564.4|1563.8|1566.2|1565.6|1567.4|1567|1562.2|1561.8|88482
1594114800000|2020-07-07 09:40:00|1566.6|1565.8|1563.6|1563.2|1568|1567.8|1563.4|1563|53458
1594115100000|2020-07-07 09:45:00|1563.4|1563|1559|1558.4|1565.4|1565|1558.4|1558|58073
1594115400000|2020-07-07 09:50:00|1558.8|1558.2|1559.8|1559.4|1561.6|1561|1556.4|1556|71045
1594115700000|2020-07-07 09:55:00|1560|1559.6|1560.4|1559.6|1561.6|1561|1558|1557.4|21105
1594116000000|2020-07-07 10:00:00|1560.2|1559.8|1559.2|1558.8|1563.4|1562.8|1558.4|1557.8|24205
1594116300000|2020-07-07 10:05:00|1559|1558.6|1557|1556.6|1559.8|1559.6|1556.4|1556|13994
1594116600000|2020-07-07 10:10:00|1556.8|1556.4|1556.8|1556.4|1558|1557.4|1554|1553.4|33764
1594116900000|2020-07-07 10:15:00|1557|1556.2|1555.8|1555.4|1557.6|1557.2|1551.2|1550.8|49505
1594117200000|2020-07-07 10:20:00|1555.6|1555.6|1557|1556.4|1559.6|1559.2|1553.8|1553.6|22203
1594117500000|2020-07-07 10:25:00|1556.8|1556.6|1559.2|1559|1559.6|1559.2|1556.2|1556|23166
1594117800000|2020-07-07 10:30:00|1559.6|1558.8|1562|1561.8|1563.8|1563.6|1557.6|1557.2|28443
1594118100000|2020-07-07 10:35:00|1562.4|1562|1565.6|1565|1567.8|1567.4|1561.8|1561.4|60571
1594118400000|2020-07-07 10:40:00|1565.4|1565.2|1563.6|1563.2|1565.8|1565.6|1562|1561.4|19051
1594118700000|2020-07-07 10:45:00|1563.4|1563|1562.8|1562.4|1567.4|1566.8|1562|1561.2|62049
1594119000000|2020-07-07 10:50:00|1562.6|1562.6|1565.6|1565|1568|1567.6|1561.4|1561|32533
1594119300000|2020-07-07 10:55:00|1565.4|1565.2|1566.4|1565.8|1567|1566.6|1563|1562.4|21888
1594119600000|2020-07-07 11:00:00|1566.6|1566|1567.2|1566.6|1567.8|1567.4|1564.2|1563.6|21344
1594119900000|2020-07-07 11:05:00|1567|1566.4|1567.6|1567.4|1569.2|1568.8|1566.2|1565.8|21878
1594120200000|2020-07-07 11:10:00|1567.8|1567.6|1568|1567.4|1569.8|1569.6|1567.2|1567|14721
1594120500000|2020-07-07 11:15:00|1567.8|1567.2|1568.8|1568.4|1569.8|1569.4|1567|1566.4|19615
1594120800000|2020-07-07 11:20:00|1569|1568.6|1569.6|1569.2|1572|1571.4|1568.8|1568.4|35409
1594121100000|2020-07-07 11:25:00|1569.4|1569.4|1571.4|1570.8|1571.8|1571.4|1568.4|1568|31638
1594121400000|2020-07-07 11:30:00|1571.2|1570.6|1568|1567.4|1572.8|1572.4|1566.8|1566.4|22331
1594121700000|2020-07-07 11:35:00|1568.2|1567.6|1569.6|1569.2|1571.8|1571|1568|1567.6|21900
1594122000000|2020-07-07 11:40:00|1569.4|1569.4|1572.6|1572.4|1573.8|1573.2|1569.4|1569.4|30857
1594122300000|2020-07-07 11:45:00|1572.4|1572.2|1571.4|1571|1573.4|1573|1571.2|1570.8|27370
1594122600000|2020-07-07 11:50:00|1571.6|1571.2|1570.6|1570.2|1573.4|1573.2|1570.4|1570|29972
1594122900000|2020-07-07 11:55:00|1570.8|1570.4|1575|1574.4|1575.6|1575|1570.8|1570.2|79133
1594123200000|2020-07-07 12:00:00|1574.8|1574.2|1575.4|1574.8|1576.6|1576.2|1572.6|1572.2|31611
1594123500000|2020-07-07 12:05:00|1575.6|1575|1576.6|1576|1578.6|1578.2|1575.4|1575|22324
1594123800000|2020-07-07 12:10:00|1576.8|1575.6|1570.4|1570|1576.8|1576|1570.4|1570|34905
1594124100000|2020-07-07 12:15:00|1570.2|1570.2|1563.2|1562.8|1570.2|1570.2|1563.2|1562.6|36349
1594124400000|2020-07-07 12:20:00|1563.4|1563|1562.6|1562|1564.4|1563.8|1561.2|1561|8849
1594124700000|2020-07-07 12:25:00|1562.4|1561.8|1562.8|1562.2|1566|1565.4|1562.4|1561.8|24656
1594125000000|2020-07-07 12:30:00|1562.6|1562.4|1563.8|1563.4|1565|1564.4|1560.8|1560.6|23143
1594125300000|2020-07-07 12:35:00|1563.6|1563.2|1563.8|1563.4|1566|1565.6|1563.2|1562.6|10391
1594125600000|2020-07-07 12:40:00|1563.6|1563.6|1565.8|1565.4|1566|1565.4|1562.8|1562.4|35092
1594125900000|2020-07-07 12:45:00|1565.6|1565.2|1565|1564.6|1566.8|1566.2|1564.6|1564.2|15175
1594126200000|2020-07-07 12:50:00|1564.8|1564.4|1566.4|1565.8|1567|1566.8|1564.2|1563.6|12625
1594126500000|2020-07-07 12:55:00|1566.2|1566|1568.4|1568|1569.4|1568.6|1565|1564.8|19435
1594126800000|2020-07-07 13:00:00|1568.8|1568.2|1570.6|1570.4|1571|1570.6|1568.6|1568.2|15150
1594127100000|2020-07-07 13:05:00|1570.4|1570.2|1572.2|1571.6|1573.6|1573|1570|1569.6|25575
1594127400000|2020-07-07 13:10:00|1572|1571.8|1571|1570.6|1572.2|1571.8|1570.2|1570|18755
1594127700000|2020-07-07 13:15:00|1571.2|1570.8|1570.4|1570|1571.4|1571.2|1569.2|1568.6|22912
1594128000000|2020-07-07 13:20:00|1570.2|1570.2|1572.4|1571.8|1573.2|1572.8|1568.8|1568.2|20086
1594128300000|2020-07-07 13:25:00|1572.2|1571.6|1567.6|1567.2|1572.4|1571.8|1567.6|1567.2|11125
1594128600000|2020-07-07 13:30:00|1567.4|1567|1567.4|1567|1567.8|1567.6|1563.4|1562.8|34055
1594128900000|2020-07-07 13:35:00|1567.2|1566.6|1562.6|1562.4|1567.8|1567.6|1562.6|1562.4|33938
1594129200000|2020-07-07 13:40:00|||||||||84385
1594129500000|2020-07-07 13:45:00|1561.6|1561|1561.6|1561.4|1561.6|1561.4|1561.6|1561|38043
1594129800000|2020-07-07 13:50:00|||||||||59847
1594130100000|2020-07-07 13:55:00|||||||||41397
1594130400000|2020-07-07 14:00:00|||||||||55532
1594130700000|2020-07-07 14:05:00|||||||||50490
1594131000000|2020-07-07 14:10:00|1556.6|1560.6|1562|1561.4|1563.2|1562.8|1555.8|1555.2|65013
1594131300000|2020-07-07 14:15:00|1561.8|1561.2|1561.6|1561.2|1564|1563.6|1559.8|1559.4|66831
1594131600000|2020-07-07 14:20:00|1561.8|1561.4|1563.4|1562.8|1563.8|1563.4|1560.6|1560.2|99238
1594131900000|2020-07-07 14:25:00|1563.6|1563|1567|1566.6|1567.6|1567.2|1563.2|1562.8|77087
1594132200000|2020-07-07 14:30:00|1566.8|1565.8|1559.6|1559.2|1567|1566.4|1558.6|1558.2|125500
1594132500000|2020-07-07 14:35:00|1559.8|1559|1560.6|1560.4|1562.2|1561.8|1559.8|1558.8|42718
1594132800000|2020-07-07 14:40:00|1560.4|1560.2|1558|1557.6|1561.6|1561.4|1558|1557.4|48051
1594133100000|2020-07-07 14:45:00|1557.8|1556.8|1556|1555.8|1558.6|1558.2|1556|1555.8|62809
1594133400000|2020-07-07 14:50:00|1556.2|1556|1558.6|1558.2|1560|1559.8|1555.8|1555.6|58358
1594133700000|2020-07-07 14:55:00|1558.8|1558|1563.8|1563.4|1564.4|1564.2|1558.2|1557.6|62212
1594134000000|2020-07-07 15:00:00|1563.6|1563.2|1558.6|1558.2|1564|1563.4|1557.8|1557.4|71236
1594134300000|2020-07-07 15:05:00|1558.8|1558.4|1557.2|1557|1558.8|1558.6|1554.8|1554.6|97213
1594134600000|2020-07-07 15:10:00|1557|1556.8|1557.4|1557|1560.6|1560.2|1556.8|1556.2|88135
1594134900000|2020-07-07 15:15:00|1557.2|1557.2|1560.2|1559.8|1560.4|1560|1557.2|1557|54066
1594135200000|2020-07-07 15:20:00|1560.4|1560|1561|1560.6|1562|1561.8|1559|1558.8|75759
1594135500000|2020-07-07 15:25:00|1560.8|1560.4|1560.8|1560.2|1561.8|1561.2|1556.4|1556.2|140769
1594191600000|2020-07-08 07:00:00|1536|1534.2|1537.2|1535|1539.8|1538.2|1526.6|1526.2|142657
1594191900000|2020-07-08 07:05:00|1537|1534|1540|1538.6|1544.8|1543|1531.6|1530|62753
1594192200000|2020-07-08 07:10:00|1539.8|1538.2|1532.2|1531.2|1542.6|1541.8|1530.8|1529.6|69078
1594192500000|2020-07-08 07:15:00|1532|1531|1538.6|1537.2|1539.8|1538.6|1529.6|1529|67040
1594192800000|2020-07-08 07:20:00|1538.4|1537|1540|1539.2|1541.6|1541.2|1533.6|1532.8|39908
1594193100000|2020-07-08 07:25:00|1539.8|1539|1538.8|1538.2|1542|1541|1536.2|1535.2|65594
1594193400000|2020-07-08 07:30:00|1539|1538|1539.6|1539|1541.2|1540.4|1534.8|1534|48450
1594193700000|2020-07-08 07:35:00|1539.4|1538.6|1537.4|1536.4|1543.8|1543|1535.2|1534.6|61621
1594194000000|2020-07-08 07:40:00|1537.2|1536.2|1539.4|1538.4|1540|1538.8|1532.4|1531.4|40800
1594194300000|2020-07-08 07:45:00|1539.8|1538.6|1539.4|1538.8|1540|1539.6|1534.4|1533.8|33595
1594194600000|2020-07-08 07:50:00|1539.2|1539|1536|1535.2|1541|1540.6|1533.4|1533|40785
1594194900000|2020-07-08 07:55:00|1535.6|1535|1537.4|1536.6|1538.4|1537.8|1534|1533.2|32263
1594195200000|2020-07-08 08:00:00|1537.2|1536.4|1534.2|1533.6|1538.6|1537.8|1532.2|1531.6|35671
1594195500000|2020-07-08 08:05:00|1534|1533.4|1533.2|1532.8|1534.8|1534.2|1531.6|1531.2|41918
1594195800000|2020-07-08 08:10:00|1533|1532.6|1533.8|1533|1536.8|1536.2|1531.6|1531.2|36593
1594196100000|2020-07-08 08:15:00|1534|1533.4|1531.6|1531.2|1534.4|1533.6|1529.8|1529.4|64217
1594196400000|2020-07-08 08:20:00|1531.8|1531.4|1531.6|1531.2|1534|1533.4|1530|1529.4|48445
1594196700000|2020-07-08 08:25:00|1531.4|1531.4|1533|1532.4|1534.8|1534.4|1530.8|1530.6|30212
1594197000000|2020-07-08 08:30:00|1532.8|1532.6|1534.2|1533.4|1534.8|1534.2|1530.4|1530|38090
1594197300000|2020-07-08 08:35:00|1534.6|1533.6|1538.6|1537.8|1545|1544.4|1534.2|1533.6|105521
1594197600000|2020-07-08 08:40:00|1538.8|1538|1539.6|1538.8|1540|1539.6|1536.2|1535.6|27013
1594197900000|2020-07-08 08:45:00|1539.8|1539|1534.4|1533.8|1541.8|1541.2|1534|1533.4|53715
1594198200000|2020-07-08 08:50:00|1534.2|1534|1531.4|1530.8|1534.2|1534|1530.8|1530.2|27790
1594198500000|2020-07-08 08:55:00|1531.2|1530.6|1528.4|1527.8|1532.2|1531.6|1527|1526.4|57948
1594198800000|2020-07-08 09:00:00|1528.2|1527.6|1526|1525.4|1529.6|1529.2|1525.4|1525.2|41146
1594199100000|2020-07-08 09:05:00|1526.2|1525.6|1524.6|1524.2|1527.6|1527|1524.6|1524.2|39558
1594199400000|2020-07-08 09:10:00|1524.4|1524|1523.4|1523|1526.6|1526.2|1522.6|1522.2|49973
1594199700000|2020-07-08 09:15:00|1523.2|1522.8|1522.6|1522.2|1523.4|1523.2|1519.8|1519.2|123430
1594200000000|2020-07-08 09:20:00|1522.4|1522|1522|1521.6|1523.2|1523|1520|1519.6|59205
1594200300000|2020-07-08 09:25:00|1521.8|1521.4|1517.8|1517.2|1522|1521.4|1516.6|1516|95412
1594200600000|2020-07-08 09:30:00|1517.6|1517|1519.2|1518.8|1521.6|1521.2|1516.4|1516|89513
1594200900000|2020-07-08 09:35:00|1519|1518.6|1516.2|1515.8|1519.6|1519.2|1515.8|1515.2|43366
1594201200000|2020-07-08 09:40:00|1516.6|1516|1512.4|1512|1517.2|1516.8|1511.2|1511|56599
1594201500000|2020-07-08 09:45:00|1512.2|1511.8|1517|1516.6|1518.4|1518|1512|1511.2|59209
1594201800000|2020-07-08 09:50:00|1516.6|1516.4|1516.2|1515.6|1517.6|1517.4|1514.8|1514.2|37268
1594202100000|2020-07-08 09:55:00|1516|1515.4|1519.6|1519.2|1519.6|1519.4|1515|1514.4|46254
1594202400000|2020-07-08 10:00:00|1519.4|1519|1519.6|1519|1520|1519.4|1516.6|1516.2|100257
1594202700000|2020-07-08 10:05:00|1519.4|1519.2|1518.4|1518|1519.6|1519.2|1516.8|1516.4|14269
1594203000000|2020-07-08 10:10:00|1518.6|1518.2|1516.6|1516.2|1519.2|1518.6|1514.8|1514.2|50051
1594203300000|2020-07-08 10:15:00|1517|1516.4|1520.8|1520.6|1522.6|1522.2|1516.4|1516|57267
1594203600000|2020-07-08 10:20:00|1521|1520.8|1519.8|1519.2|1523|1522.6|1518|1517.4|40356
1594203900000|2020-07-08 10:25:00|1519.6|1519.4|1518.8|1518.2|1520.6|1519.8|1517.6|1517|30675
1594204200000|2020-07-08 10:30:00|1519|1518.4|1517.2|1516.6|1519.6|1519.2|1516.8|1516.4|39726
1594204500000|2020-07-08 10:35:00|1517|1516.8|1518|1517.6|1518.8|1518.4|1516.8|1516.4|28671
1594204800000|2020-07-08 10:40:00|1517.8|1517.8|1521.4|1521|1521.8|1521.2|1517.8|1517.6|24626
1594205100000|2020-07-08 10:45:00|1521.2|1520.8|1521|1520.6|1522.2|1521.8|1519|1518.4|24238
1594205400000|2020-07-08 10:50:00|1520.8|1520.4|1520.8|1520.4|1523.8|1523.4|1519.6|1519.2|61969
1594205700000|2020-07-08 10:55:00|1521|1520.6|1522.2|1521.8|1522.6|1522.2|1520.4|1520|37085
1594206000000|2020-07-08 11:00:00|1522.6|1522|1523.6|1523|1524.8|1524.4|1522.4|1521.8|37112
1594206300000|2020-07-08 11:05:00|1523.8|1523.2|1524.2|1523.6|1524.6|1524|1522.8|1522.4|30124
1594206600000|2020-07-08 11:10:00|1524|1523.4|1524.2|1523.6|1525.2|1524.8|1523.4|1522.8|20388
1594206900000|2020-07-08 11:15:00|1524.4|1523.8|1524.6|1524.2|1526|1525.6|1523.6|1523.2|33772
1594207200000|2020-07-08 11:20:00|1524.4|1524|1520|1519.6|1525|1524.6|1520|1519.6|42811
1594207500000|2020-07-08 11:25:00|1519.8|1519.4|1517.6|1517.2|1520|1519.6|1517.6|1517.2|34016
1594207800000|2020-07-08 11:30:00|1517.8|1517.4|1518.4|1518|1518.4|1518|1516|1515.8|39240
1594208100000|2020-07-08 11:35:00|1518.2|1517.8|1518|1517.4|1519.8|1519.2|1517.4|1517|72995
1594208400000|2020-07-08 11:40:00|1517.8|1517.2|1516.6|1516.2|1518|1517.4|1516.2|1515.8|27971
1594208700000|2020-07-08 11:45:00|1516.8|1516.4|1518.6|1518.2|1519|1518.6|1516.8|1516.4|34095
1594209000000|2020-07-08 11:50:00|1518.8|1518.4|1521.2|1520.6|1522|1521.4|1517.2|1516.8|44331
1594209300000|2020-07-08 11:55:00|1521.4|1520.8|1524.6|1524.2|1525|1524.8|1521.4|1520.8|36401
1594209600000|2020-07-08 12:00:00|1524.8|1524.4|1521.6|1521.2|1525.8|1525.4|1521.6|1521|27438
1594209900000|2020-07-08 12:05:00|1521.8|1521.4|1518.8|1518.2|1523.6|1523.2|1518.8|1518|45838
1594210200000|2020-07-08 12:10:00|1519|1518.4|1519.6|1519|1521|1520.6|1518.4|1518|26361
1594210500000|2020-07-08 12:15:00|1519.4|1518.8|1518.8|1518.4|1519.8|1519.4|1517.6|1517.2|17999
1594210800000|2020-07-08 12:20:00|1518.6|1518.2|1522|1521.4|1522.2|1521.8|1518.4|1518|99327
1594211100000|2020-07-08 12:25:00|1522.2|1521.6|1519.2|1518.8|1522.8|1522.2|1518.6|1518|24203
1594211400000|2020-07-08 12:30:00|1519|1518.6|1518.6|1518|1520|1519.8|1518|1517.4|73956
1594211700000|2020-07-08 12:35:00|1518.4|1518.2|1515|1514.6|1518.4|1518.2|1514.4|1514|45462
1594212000000|2020-07-08 12:40:00|1514.8|1514.4|1515.6|1515|1516.2|1516|1513.2|1512.6|47570
1594212300000|2020-07-08 12:45:00|1515.4|1514.8|1516.2|1515.8|1517.2|1516.6|1514.4|1514|29098
1594212600000|2020-07-08 12:50:00|1516.4|1516|1516.2|1515.8|1517|1516.6|1515.4|1515|17611
1594212900000|2020-07-08 12:55:00|1516.4|1515.6|1517.8|1517.2|1518.8|1518|1516.2|1515.6|30281
1594213200000|2020-07-08 13:00:00|1517.6|1517|1517.8|1517.4|1519.4|1519.2|1516.2|1516|29846
1594213500000|2020-07-08 13:05:00|1518|1517.6|1516.8|1516.6|1518.2|1517.8|1514.6|1514.4|28059
1594213800000|2020-07-08 13:10:00|1517|1516.4|1517.4|1517|1518.4|1518|1515|1514.8|21998
1594214100000|2020-07-08 13:15:00|1517.6|1517.2|1517|1516.4|1519|1518.6|1516.6|1516|25188
1594214400000|2020-07-08 13:20:00|1517.2|1516.6|1519.6|1519.4|1519.8|1519.6|1516.4|1516.2|19971
1594214700000|2020-07-08 13:25:00|1519.4|1519.2|1521.4|1520.6|1522|1521.6|1518.4|1518|52905
1594215000000|2020-07-08 13:30:00|1521.2|1520.4|1524.2|1523.6|1527|1526.4|1519|1518.4|62670
1594215300000|2020-07-08 13:35:00|1524.4|1523.8|1528.2|1527.6|1531.2|1530.8|1522|1521.4|100187
1594215600000|2020-07-08 13:40:00|1528|1527|1530.8|1530.4|1532.2|1531.8|1525.6|1525|61430
1594215900000|2020-07-08 13:45:00|1531|1530.2|1528.8|1528.4|1531|1530.8|1526.4|1526|30498
1594216200000|2020-07-08 13:50:00|1528.6|1528.2|1533.4|1532.8|1534.4|1534.2|1528.4|1528.2|73716
1594216500000|2020-07-08 13:55:00|1533.2|1533|1533.6|1533.2|1535.4|1534.8|1531.6|1531.2|61253
1594216800000|2020-07-08 14:00:00|1533.4|1533|1537|1536.4|1538|1537.4|1531.6|1531.2|80000
1594217100000|2020-07-08 14:05:00|1537.2|1536.6|1535.8|1535.4|1541|1540.4|1535.8|1535|87271
1594217400000|2020-07-08 14:10:00|1535.6|1535.6|1533.4|1533|1536.4|1536.2|1532.6|1532.2|86046
1594217700000|2020-07-08 14:15:00|1533.2|1532.8|1530.8|1530.4|1533.2|1532.8|1528.8|1528|56340
1594218000000|2020-07-08 14:20:00|1530.6|1530.2|1529.8|1529.2|1534.2|1533.8|1529.4|1529|76028
1594218300000|2020-07-08 14:25:00|1529.6|1529.4|1525.8|1525.4|1532.8|1532.4|1525.4|1525|70078
1594218600000|2020-07-08 14:30:00|1526|1524.8|1527.6|1527.2|1529.2|1528.6|1524.2|1523.6|105435
1594218900000|2020-07-08 14:35:00|1527.4|1527|1526.4|1526|1527.4|1527|1523.6|1523.2|49677
1594219200000|2020-07-08 14:40:00|1526.8|1526.2|1524|1523.6|1528|1527.6|1523.4|1523|70761
1594219500000|2020-07-08 14:45:00|1523.8|1523.2|1524.6|1524.2|1526|1525.4|1522.6|1522.2|56774
1594219800000|2020-07-08 14:50:00|1524.4|1524|1524.6|1524.4|1526|1525.8|1523.6|1523.2|150443
1594220100000|2020-07-08 14:55:00|1524.8|1524.6|1522.4|1522.2|1526.8|1526.4|1520.8|1520.6|75716
1594220400000|2020-07-08 15:00:00|1522.2|1522|1523|1522.4|1524.4|1524|1520.4|1520|87828
1594220700000|2020-07-08 15:05:00|1522.8|1522.2|1521.8|1521.4|1524.4|1524|1519.8|1519.6|112238
1594221000000|2020-07-08 15:10:00|1521.6|1521.2|1525|1524.6|1525|1524.6|1521|1520.8|106604
1594221300000|2020-07-08 15:15:00|1525.2|1524.8|1521.4|1521|1525.8|1525.4|1520.4|1520|112548
1594221600000|2020-07-08 15:20:00|1521.2|1521.2|1517.4|1517.2|1521.6|1521.4|1515.8|1515.6|90152
1594221900000|2020-07-08 15:25:00|1517.6|1517.4|1522.8|1522|1523.2|1522.8|1516.2|1516|105607
1594278000000|2020-07-09 07:00:00|1534.2|1528.2|1532.6|1530.2|1539.2|1537.2|1525.8|1523.8|142745
1594278300000|2020-07-09 07:05:00|1532.4|1530|1524.8|1523.6|1533|1530|1522.2|1522|55171
1594278600000|2020-07-09 07:10:00|1525.2|1523.8|1514.8|1513.4|1526.8|1525|1513|1512.2|53039
1594278900000|2020-07-09 07:15:00|1515|1514|1514.8|1513.8|1517.8|1516.6|1509.8|1509|99982
1594279200000|2020-07-09 07:20:00|1515|1514|1511.2|1510.6|1515.2|1514.6|1507|1506.2|55716
1594279500000|2020-07-09 07:25:00|1512|1510.8|1512.4|1511.6|1513.2|1512.6|1506|1505.2|58552
1594279800000|2020-07-09 07:30:00|1512.6|1511.8|1504.8|1504|1514.8|1514.2|1503.8|1503.2|120391
1594280100000|2020-07-09 07:35:00|1504.4|1503.8|1504.6|1503.8|1506.4|1505.4|1502.8|1502.4|55686
1594280400000|2020-07-09 07:40:00|1504.4|1503.6|1504.2|1503.2|1505.6|1505|1503.8|1503.2|77357
1594280700000|2020-07-09 07:45:00|1504|1503.4|1501.8|1501.6|1504.2|1503.8|1498.6|1498|138995
1594281000000|2020-07-09 07:50:00|1502.2|1501.4|1500.8|1500|1502.6|1502|1498.4|1498|59527
1594281300000|2020-07-09 07:55:00|1500.6|1499.8|1505.6|1504.8|1506.4|1505.6|1499.4|1498.8|27843
1594281600000|2020-07-09 08:00:00|1505.8|1505|1507.4|1506.4|1507.6|1506.8|1501.6|1501|34960
1594281900000|2020-07-09 08:05:00|1507.2|1506.8|1513.8|1513|1515|1514.4|1506|1505.8|58933
1594282200000|2020-07-09 08:10:00|1514|1513.4|1512.8|1512.2|1514.2|1513.8|1510|1509.4|60429
1594282500000|2020-07-09 08:15:00|1513|1512.4|1515|1514.4|1516|1515.8|1513|1512.4|63416
1594282800000|2020-07-09 08:20:00|1514.8|1514.2|1517.8|1517.2|1518|1517.4|1514.2|1513.8|95662
1594283100000|2020-07-09 08:25:00|1518|1517.4|1519.2|1518.4|1519.8|1519.2|1516.4|1516|62899
1594283400000|2020-07-09 08:30:00|1519|1518.6|1514.2|1513.8|1520.2|1519.8|1513.8|1513.6|86290
1594283700000|2020-07-09 08:35:00|1514|1513.6|1517.8|1517|1518|1517.4|1512.2|1511.6|62740
1594284000000|2020-07-09 08:40:00|1517.6|1516.8|1511.2|1510.6|1517.6|1517|1510|1509.6|91054
1594284300000|2020-07-09 08:45:00|1511|1510.4|1511.2|1510.8|1512|1511.6|1510.2|1509.6|17557
1594284600000|2020-07-09 08:50:00|1511.4|1511|1511.6|1511.2|1512.2|1512|1509.8|1509.4|21068
1594284900000|2020-07-09 08:55:00|1511.4|1511|1509.8|1509.4|1512.8|1512.2|1509.2|1508.8|13998
1594285200000|2020-07-09 09:00:00|1509.6|1509.2|1509|1508.6|1511.6|1511.2|1507.4|1507.2|31319
1594285500000|2020-07-09 09:05:00|1508.8|1508.4|1511|1510.6|1511.6|1511.2|1507.8|1507.4|17145
1594285800000|2020-07-09 09:10:00|1511.2|1510.8|1514|1513.6|1514.2|1513.8|1510.6|1510.2|18864
1594286100000|2020-07-09 09:15:00|1513.8|1513.4|1508.6|1508.2|1514|1513.4|1508.6|1508|31899
1594286400000|2020-07-09 09:20:00|1508.8|1508.4|1506|1505.6|1508.8|1508.6|1505.8|1505.6|36605
1594286700000|2020-07-09 09:25:00|1506.2|1505.8|1505|1504.6|1507.6|1507.2|1504.2|1504|109630
1594287000000|2020-07-09 09:30:00|1504.8|1504.4|1502.4|1502.2|1505|1504.8|1501.8|1501.2|75523
1594287300000|2020-07-09 09:35:00|1502.6|1502.6|1502.2|1501.8|1503|1502.8|1501.6|1501.2|17941
1594287600000|2020-07-09 09:40:00|1502|1501.6|1500|1499.6|1503.8|1503.4|1499.8|1499.4|79606
1594287900000|2020-07-09 09:45:00|1500.2|1499.8|1502.4|1502.2|1505.2|1504.8|1499.8|1499.4|94534
1594288200000|2020-07-09 09:50:00|1502.2|1502|1502.6|1502.2|1503.6|1503|1501.4|1501.2|28075
1594288500000|2020-07-09 09:55:00|1502.8|1502.4|1502|1501.6|1503|1502.6|1500.8|1500.6|44384
1594288800000|2020-07-09 10:00:00|1501.8|1501.4|1500.4|1500|1501.8|1501.6|1499.8|1499.4|27842
1594289100000|2020-07-09 10:05:00|1500.2|1499.8|1503.2|1502.8|1504.8|1504.2|1499.8|1499.6|23387
1594289400000|2020-07-09 10:10:00|1503.4|1503|1504.8|1504.2|1506.8|1506.2|1503.4|1503|17197
1594289700000|2020-07-09 10:15:00|1504.6|1504.4|1506|1505.4|1507.4|1507|1504.2|1503.8|10271
1594290000000|2020-07-09 10:20:00|1505.8|1505.2|1506.2|1505.8|1506.2|1506|1502.2|1501.6|17906
1594290300000|2020-07-09 10:25:00|1506|1506|1506.8|1506.2|1507.8|1507.4|1504.8|1504.4|16699
1594290600000|2020-07-09 10:30:00|1506.6|1506|1505|1504.6|1507.6|1507.2|1504.2|1503.8|8559
1594290900000|2020-07-09 10:35:00|1504.8|1504.4|1505.4|1505|1505.4|1505.2|1504|1503.4|4421
1594291200000|2020-07-09 10:40:00|1505.2|1504.8|1504.6|1504.2|1506|1505.8|1503.2|1503|22685
1594291500000|2020-07-09 10:45:00|1504.4|1504.4|1504|1503.6|1505.4|1505|1503.4|1503|9501
1594291800000|2020-07-09 10:50:00|1504.2|1503.8|1503.4|1502.8|1505.4|1505|1502.4|1502|24731
1594292100000|2020-07-09 10:55:00|1503.6|1503|1507|1506.6|1507.4|1507|1503.6|1503|9705
1594292400000|2020-07-09 11:00:00|1506.8|1506.8|1509|1508.6|1509.6|1509|1505.2|1505|31825
1594292700000|2020-07-09 11:05:00|1509.2|1508.8|1508.4|1508|1509.8|1509.6|1507.4|1507|29677
1594293000000|2020-07-09 11:10:00|1508.6|1507.6|1506.2|1506|1509|1508.6|1505.6|1505.2|8157
1594293300000|2020-07-09 11:15:00|1506|1505.8|1508|1507.6|1508|1507.6|1505.4|1505|18172
1594293600000|2020-07-09 11:20:00|1508.4|1507.8|1507.6|1507.4|1508.8|1508.6|1506.6|1506|26342
1594293900000|2020-07-09 11:25:00|1507.8|1507.2|1513|1512.4|1515|1514.6|1507|1506.6|52338
1594294200000|2020-07-09 11:30:00|1513.2|1512.6|1512.6|1512.2|1514.4|1513.8|1511|1510.8|27679
1594294500000|2020-07-09 11:35:00|1512.4|1512|1512.2|1511.8|1514.8|1514.2|1511.4|1511|17106
1594294800000|2020-07-09 11:40:00|1512|1511.4|1512.8|1512.6|1513.6|1513|1510.2|1509.8|18524
1594295100000|2020-07-09 11:45:00|1513|1512.8|1514.4|1514|1515|1514.6|1511.4|1511.2|11736
1594295400000|2020-07-09 11:50:00|1514.2|1513.8|1513|1512.6|1514.4|1514.2|1512|1511.8|12480
1594295700000|2020-07-09 11:55:00|1512.8|1512.4|1513.8|1513.4|1515.6|1515.4|1512.6|1512|22047
1594296000000|2020-07-09 12:00:00|1513.6|1513.2|1513.8|1513.4|1515.6|1515.4|1512.6|1512.2|15466
1594296300000|2020-07-09 12:05:00|1513.6|1513.2|1515.8|1515.2|1517.2|1516.6|1513.2|1512.8|21518
1594296600000|2020-07-09 12:10:00|1515.6|1515.4|1513.8|1513.2|1515.8|1515.4|1513|1512.6|21753
1594296900000|2020-07-09 12:15:00|1513.6|1513.4|1515.6|1515.2|1516.2|1516|1513.6|1513.2|25683
1594297200000|2020-07-09 12:20:00|1515.8|1515|1514|1513.6|1518|1517.2|1514|1513.4|24802
1594297500000|2020-07-09 12:25:00|1513.8|1513.4|1514.6|1514|1518|1517.4|1513.8|1513.4|25118
1594297800000|2020-07-09 12:30:00|1514.8|1514.2|1516.4|1516|1518.8|1517.8|1514.4|1513.6|39754
1594298100000|2020-07-09 12:35:00|1516.8|1516.2|1521.6|1521.2|1522.2|1521.8|1516.4|1515.8|70277
1594298400000|2020-07-09 12:40:00|1521.4|1521.4|1518.6|1518|1521.6|1521.4|1517|1516.6|36797
1594298700000|2020-07-09 12:45:00|1518.8|1518.2|1521.8|1521|1522.6|1521.8|1518.4|1518|17406
1594299000000|2020-07-09 12:50:00|1521.6|1520.8|1517.6|1517|1521.8|1521.4|1516.8|1516.4|25453
1594299300000|2020-07-09 12:55:00|1517.8|1517.4|1519.6|1519.2|1519.6|1519.2|1516.8|1516.2|16430
1594299600000|2020-07-09 13:00:00|1519.4|1519|1517.2|1516.8|1519.4|1519|1516.2|1516|31638
1594299900000|2020-07-09 13:05:00|1517.4|1517|1518|1517.6|1519.4|1518.8|1516.8|1516.4|7526
1594300200000|2020-07-09 13:10:00|1517.8|1517.4|1517.8|1517.4|1520.8|1520.2|1516.6|1516.4|27662
1594300500000|2020-07-09 13:15:00|1517.6|1517.6|1515.8|1515.4|1518.2|1517.8|1514.8|1514.4|24483
1594300800000|2020-07-09 13:20:00|1516|1515.6|1517.2|1516.6|1519.4|1518.8|1515|1514.4|30879
1594301100000|2020-07-09 13:25:00|1517.4|1516.8|1519|1518.4|1521.2|1520.6|1517|1516.8|19282
1594301400000|2020-07-09 13:30:00|1518.8|1518.6|1512.2|1511.8|1521.2|1520.6|1511.6|1511|50299
1594301700000|2020-07-09 13:35:00|1512|1511.6|1507.8|1507.2|1512.6|1512|1506.4|1506|47930
1594302000000|2020-07-09 13:40:00|1508|1507.4|1505.2|1504.6|1509|1508.4|1504.8|1504.4|31014
1594302300000|2020-07-09 13:45:00|1505|1504.8|1502.8|1502.4|1505.4|1504.8|1501|1500.6|31669
1594302600000|2020-07-09 13:50:00|1502.6|1502.2|1504.6|1504.2|1505.6|1505.2|1501.2|1500.8|37254
1594302900000|2020-07-09 13:55:00|1504.4|1504|1507|1506.6|1507.2|1506.8|1501.2|1500.8|37115
1594303200000|2020-07-09 14:00:00|1506.8|1506.4|1507.8|1507.4|1510|1509.6|1505.6|1505|36942
1594303500000|2020-07-09 14:05:00|1508|1507.6|1506|1505.4|1508.6|1508|1505.4|1505|34458
1594303800000|2020-07-09 14:10:00|1505.8|1505.6|1503.4|1503|1506.8|1506.4|1502|1501.6|68786
1594304100000|2020-07-09 14:15:00|1503.2|1502.8|1497|1496.6|1503.4|1502.8|1495.8|1495.4|113063
1594304400000|2020-07-09 14:20:00|1496.8|1496.4|1499.4|1499|1500|1499.6|1495.4|1495.2|69427
1594304700000|2020-07-09 14:25:00|1499.2|1498.8|1501.2|1500.8|1501.8|1501.4|1498.2|1497.6|39743
1594305000000|2020-07-09 14:30:00|1501|1500.6|1498.6|1498.4|1502.6|1502|1497.4|1497|40229
1594305300000|2020-07-09 14:35:00|1498.4|1498.2|1493.2|1492.6|1500.2|1499.6|1492.6|1492.2|61418
1594305600000|2020-07-09 14:40:00|1493|1492.4|1491.6|1491.2|1494.4|1494.2|1490.6|1490.2|91991
1594305900000|2020-07-09 14:45:00|1491.4|1491|1489.4|1489|1493.2|1492.6|1488.8|1488.6|97143
1594306200000|2020-07-09 14:50:00|1489.2|1488.6|1488.8|1488.4|1491|1490.6|1487.6|1487|89582
1594306500000|2020-07-09 14:55:00|1488.6|1488.2|1482.4|1481.8|1488.6|1488.2|1480.8|1480.4|148201
1594306800000|2020-07-09 15:00:00|1482.2|1481.4|1478|1477.6|1484.2|1483.6|1475.8|1475|164702
1594307100000|2020-07-09 15:05:00|1478.2|1477.4|1480|1479.6|1484.6|1483.8|1476.4|1476|124381
1594307400000|2020-07-09 15:10:00|1479.8|1479.4|1481.2|1480.8|1482.2|1481.6|1478.8|1478.2|81288
1594307700000|2020-07-09 15:15:00|1481|1480.6|1471.6|1471.2|1481.6|1481|1470|1469.2|172539
1594308000000|2020-07-09 15:20:00|1471.4|1471|1467|1466.6|1474|1473.4|1466|1465.2|236353
1594308300000|2020-07-09 15:25:00|1466.8|1466.8|1471.2|1470.4|1471.8|1471.2|1465|1464.6|159387
1594364400000|2020-07-10 07:00:00|1450.2|1447.4|1452.8|1451.2|1455.4|1453.6|1446.6|1445|265357
1594364700000|2020-07-10 07:05:00|1452.6|1450.6|1444.8|1442.8|1461.2|1460|1443|1441.2|209262
1594365000000|2020-07-10 07:10:00|1444.6|1443.6|1449|1447.8|1449.4|1448.6|1444.4|1442.8|65722
1594365300000|2020-07-10 07:15:00|1448.8|1447.6|1457|1455.8|1458|1457.4|1447.2|1446.2|71775
1594365600000|2020-07-10 07:20:00|1456.8|1455.6|1463|1462|1463.2|1462.8|1455|1454.2|76353
1594365900000|2020-07-10 07:25:00|1462.8|1462.2|1464.4|1463.6|1465.2|1464.8|1461.6|1460.6|44483
1594366200000|2020-07-10 07:30:00|1464.6|1463.4|1463|1462.4|1467.6|1466.8|1462.8|1462|73320
1594366500000|2020-07-10 07:35:00|1463.2|1462.2|1461.6|1461|1465.8|1465.4|1461.4|1460.6|35672
1594366800000|2020-07-10 07:40:00|1461.4|1460.8|1459.4|1459|1462.8|1461.8|1457.4|1456.8|87315
1594367100000|2020-07-10 07:45:00|1459.8|1459.2|1461.2|1460.4|1462|1461.6|1458.4|1458|21713
1594367400000|2020-07-10 07:50:00|1461|1460.2|1467|1466.2|1467.8|1467.2|1460.8|1460.2|40891
1594367700000|2020-07-10 07:55:00|1467.2|1466.4|1471.2|1470.2|1471.6|1470.8|1463.8|1463|60619
1594368000000|2020-07-10 08:00:00|1471.4|1470.4|1480.8|1480|1484|1483|1471.4|1470.4|82996
1594368300000|2020-07-10 08:05:00|1481|1480.4|1482.2|1481.4|1485.6|1485|1474|1473.4|102220
1594368600000|2020-07-10 08:10:00|1482|1481.2|1473.6|1472.8|1485.4|1484.6|1472.2|1471.6|46017
1594368900000|2020-07-10 08:15:00|1474|1473|1474|1473.4|1479|1478|1473.6|1472.6|32511
1594369200000|2020-07-10 08:20:00|1473.8|1473.2|1475.4|1474.6|1476.4|1475.6|1472.4|1471.6|30147
1594369500000|2020-07-10 08:25:00|1475.2|1474.4|1473|1472.2|1477.6|1477|1472.6|1471.6|25122
1594369800000|2020-07-10 08:30:00|1472.8|1472|1469.6|1468.8|1475.8|1475.2|1468|1467.4|44523
1594370100000|2020-07-10 08:35:00|1470|1469|1471.2|1470.6|1472|1471.6|1468.8|1468.4|25270
1594370400000|2020-07-10 08:40:00|1471|1470.8|1470.8|1470.2|1471.4|1471|1467.6|1467.2|22688
1594370700000|2020-07-10 08:45:00|1471|1470.4|1467.8|1467.2|1473.8|1473.2|1465.4|1465|27498
1594371000000|2020-07-10 08:50:00|1467.6|1467|1464.4|1463.6|1469|1468.4|1461.8|1461|34951
1594371300000|2020-07-10 08:55:00|1464.2|1463.8|1468.4|1467.8|1469.2|1468.6|1463.8|1463.6|22172
1594371600000|2020-07-10 09:00:00|1468.6|1468|1465|1464.6|1471|1470.6|1464.8|1464.2|26759
1594371900000|2020-07-10 09:05:00|1464.8|1464.4|1460.8|1460.2|1468.2|1467.4|1460.2|1460|47667
1594372200000|2020-07-10 09:10:00|1461|1460|1463|1462.6|1463.4|1463|1460.2|1459.6|108810
1594372500000|2020-07-10 09:15:00|1463.2|1462.8|1462.4|1462|1464.6|1464|1460.6|1460|26176
1594372800000|2020-07-10 09:20:00|1462.2|1461.8|1462.6|1462|1464.6|1464.2|1459.6|1459.2|24271
1594373100000|2020-07-10 09:25:00|1462.8|1462.2|1464.8|1464.2|1466.4|1466|1461.8|1461.2|36055
1594373400000|2020-07-10 09:30:00|1464.6|1464|1467|1466.4|1468.8|1468.2|1463.2|1462.6|21712
1594373700000|2020-07-10 09:35:00|1467.2|1466.6|1468.4|1468|1469.4|1469|1466.6|1466.2|19872
1594374000000|2020-07-10 09:40:00|1468.2|1467.8|1469.6|1469.2|1471.4|1470.8|1468|1467.4|16723
1594374300000|2020-07-10 09:45:00|1469.4|1469|1468.2|1467.6|1470.2|1469.6|1467|1466.4|32637
1594374600000|2020-07-10 09:50:00|1468|1467.4|1471.4|1471|1473|1472.6|1468|1467.4|45473
1594374900000|2020-07-10 09:55:00|1471.2|1470.8|1469.8|1469.4|1474.4|1474|1469.2|1469|51599
1594375200000|2020-07-10 10:00:00|1470|1469.6|1472.2|1471.8|1475|1474.4|1470|1469.6|38222
1594375500000|2020-07-10 10:05:00|1472|1471.6|1475.4|1475|1475.4|1475|1472|1471.4|24845
1594375800000|2020-07-10 10:10:00|1475.2|1474.8|1471.8|1471.4|1475.4|1475|1471.8|1471.4|43555
1594376100000|2020-07-10 10:15:00|1472|1471.6|1469.6|1469.2|1473|1472.4|1468.8|1468.4|14010
1594376400000|2020-07-10 10:20:00|1469.4|1469|1471.6|1470.8|1472.8|1472.2|1469.2|1468.8|32032
1594376700000|2020-07-10 10:25:00|1471.4|1471|1474.4|1473.8|1475|1474.6|1471.2|1470.8|15886
1594377000000|2020-07-10 10:30:00|1474.8|1474|1477.4|1477|1478|1477.6|1473.8|1473.2|18937
1594377300000|2020-07-10 10:35:00|1477.2|1476.6|1480.4|1479.8|1481.4|1480.8|1476.8|1476.4|26893
1594377600000|2020-07-10 10:40:00|1480.2|1480|1479.6|1479.2|1481.2|1480.8|1479.2|1479|25019
1594377900000|2020-07-10 10:45:00|1479.8|1479.4|1477.6|1477.2|1480.2|1479.8|1476.8|1476.4|14921
1594378200000|2020-07-10 10:50:00|1477.8|1477.4|1480.4|1480|1480.6|1480.2|1477.8|1477.2|11860
1594378500000|2020-07-10 10:55:00|1480.2|1479.8|1482.4|1482|1482.6|1482.2|1479.4|1479|30253
1594378800000|2020-07-10 11:00:00|1482.2|1481.8|1486.6|1486.2|1487.6|1487|1482.2|1481.6|45319
1594379100000|2020-07-10 11:05:00|1486.8|1486.4|1489.8|1489.2|1490.8|1490.6|1486.8|1486.4|61361
1594379400000|2020-07-10 11:10:00|1490|1489.4|1488.4|1488|1490.6|1490|1488.4|1488|15096
1594379700000|2020-07-10 11:15:00|1488.6|1488.2|1487.4|1487|1488.8|1488.2|1486.6|1486.2|14068
1594380000000|2020-07-10 11:20:00|1487.6|1487.2|1488.2|1487.8|1490|1489.4|1486.6|1486|32448
1594380300000|2020-07-10 11:25:00|1488.4|1488|1484|1483.2|1488.8|1488.2|1483.8|1483.2|23961
1594380600000|2020-07-10 11:30:00|1484.2|1483.4|1477.4|1477|1484.4|1484|1477.4|1477|36825
1594380900000|2020-07-10 11:35:00|1477.6|1477.2|1481.6|1481|1482.2|1481.8|1477.6|1477.2|31211
1594381200000|2020-07-10 11:40:00|1481.4|1480.8|1480|1479.8|1481.6|1481.2|1478.4|1477.8|20220
1594381500000|2020-07-10 11:45:00|1480.2|1480|1474.4|1474|1481.2|1480.8|1473.6|1473.4|44826
1594381800000|2020-07-10 11:50:00|1474.6|1474.2|1474.2|1473.8|1476.8|1476.2|1474|1473.6|26867
1594382100000|2020-07-10 11:55:00|1474|1473.6|1473.2|1472.8|1474.8|1474.4|1472.2|1471.8|23528
1594382400000|2020-07-10 12:00:00|1473.4|1473|1471.2|1470.6|1474.6|1474|1470.2|1470|40188
1594382700000|2020-07-10 12:05:00|1471|1470.8|1472.8|1472.4|1474.2|1474|1471|1470.8|28714
1594383000000|2020-07-10 12:10:00|1473|1472.2|1466.6|1466|1473|1472.4|1466.2|1466|69124
1594383300000|2020-07-10 12:15:00|1466.4|1466.2|1467.6|1467.4|1468.6|1468.2|1466|1465.4|50497
1594383600000|2020-07-10 12:20:00|1467.4|1467.2|1463|1462.6|1467.6|1467.2|1462.6|1462|68483
1594383900000|2020-07-10 12:25:00|1463.2|1462.8|1463.4|1463|1466|1465.4|1462|1461.8|45520
1594384200000|2020-07-10 12:30:00|1463.6|1463.2|1468.4|1468|1469|1468.4|1463.6|1463.2|81781
1594384500000|2020-07-10 12:35:00|1468.6|1468.2|1480|1479.2|1480.4|1479.6|1468|1467.4|47394
1594384800000|2020-07-10 12:40:00|1480.2|1479.4|1478.2|1477.6|1482.2|1481.6|1476.6|1476|42463
1594385100000|2020-07-10 12:45:00|1478.4|1477.8|1482.8|1482.2|1483.2|1482.8|1478.4|1477.8|37588
1594385400000|2020-07-10 12:50:00|1483|1482.4|1481.2|1480.6|1483.2|1482.8|1479.6|1479|30617
1594385700000|2020-07-10 12:55:00|1481|1480.4|1482.8|1482.4|1483.4|1483|1480.8|1480.4|19634
1594386000000|2020-07-10 13:00:00|1483.2|1482.6|1487.4|1486.8|1489.2|1488.8|1483.2|1482.6|55247
1594386300000|2020-07-10 13:05:00|1487.6|1487|1485|1484.6|1489|1488.2|1485|1484.6|43232
1594386600000|2020-07-10 13:10:00|1485.2|1484.8|1485.4|1484.8|1486.6|1486.2|1483.6|1483.2|13321
1594386900000|2020-07-10 13:15:00|1485.8|1485|1486|1485.8|1486.4|1486|1484.2|1484|13959
1594387200000|2020-07-10 13:20:00|1486.2|1486|1486.6|1486.2|1488|1487.6|1485.8|1485.2|22365
1594387500000|2020-07-10 13:25:00|1486.4|1486|1486.2|1485.6|1488.2|1487.6|1485.2|1484.8|21393
1594387800000|2020-07-10 13:30:00|1486.4|1485.8|1488|1487.4|1491.2|1490.8|1486.2|1485.6|53834
1594388100000|2020-07-10 13:35:00|1488.2|1487.6|1499.8|1499.4|1500.2|1499.8|1485.8|1485.4|172408
1594388400000|2020-07-10 13:40:00|1500|1499.6|1501|1500.8|1503.6|1503.2|1497.6|1497|86370
1594388700000|2020-07-10 13:45:00|1501.6|1501|1497.2|1496.6|1502.8|1502.4|1497|1496.6|68516
1594389000000|2020-07-10 13:50:00|1497.4|1496.8|1498|1497.4|1501|1500.2|1494.8|1494|48927
1594389300000|2020-07-10 13:55:00|1497.8|1497.2|1497.8|1497|1501.4|1500.8|1496.8|1496.2|99127
1594389600000|2020-07-10 14:00:00|1497.6|1496.6|1495.4|1494.8|1497.6|1496.8|1493.2|1492.6|49171
1594389900000|2020-07-10 14:05:00|1495.6|1495|1497.6|1497.2|1498.8|1498.2|1494.8|1494.2|93361
1594390200000|2020-07-10 14:10:00|1497.4|1497|1498.8|1498.4|1499.4|1499.2|1496.6|1496|96769
1594390500000|2020-07-10 14:15:00|1498.6|1498.2|1496.6|1496.2|1499.8|1499.4|1495.8|1495.4|29217
1594390800000|2020-07-10 14:20:00|1496.8|1496.4|1494.6|1494|1499|1498.6|1493.8|1493.2|32241
1594391100000|2020-07-10 14:25:00|1494.8|1494.2|1498.6|1498.2|1501.6|1501.2|1494.6|1494|102307
1594391400000|2020-07-10 14:30:00|1498.4|1498|1501.2|1500.6|1503|1502.6|1497.4|1496.8|110473
1594391700000|2020-07-10 14:35:00|1501.4|1500.8|1502.8|1502.2|1503.8|1503.4|1499.8|1499.6|177914
1594392000000|2020-07-10 14:40:00|1503.2|1502.4|1507.2|1506.8|1511.2|1510.6|1502|1501.4|208735
1594392300000|2020-07-10 14:45:00|1507.4|1507|1507.6|1507.2|1509.4|1508.8|1506.4|1505.8|64679
1594392600000|2020-07-10 14:50:00|1507.2|1506.8|1510.2|1509.6|1510.4|1510|1504.8|1504.2|113714
1594392900000|2020-07-10 14:55:00|1510|1509.4|1508.6|1508|1511|1510.6|1507.2|1506.8|68539
1594393200000|2020-07-10 15:00:00|1508.4|1507.6|1504.8|1504.4|1509.2|1508.6|1503.8|1503.6|102622
1594393500000|2020-07-10 15:05:00|1504.6|1504.6|1508|1507.6|1508.8|1508.6|1504.6|1504.4|98665
1594393800000|2020-07-10 15:10:00|1507.8|1507.4|1509.8|1509.4|1509.8|1509.4|1507.4|1507.2|70469
1594394100000|2020-07-10 15:15:00|1510|1509.6|1509.4|1509|1512.2|1511.4|1508.4|1508|87381
1594394400000|2020-07-10 15:20:00|1509.6|1509.2|1516|1515.6|1517.2|1516.8|1509.4|1508.8|127126
1594394700000|2020-07-10 15:25:00|1515.8|1515.2|1510.4|1509.8|1515.8|1515.4|1510.4|1509.8|148999
1594623600000|2020-07-13 07:00:00|1548.2|1545|1552|1550.4|1559|1556.6|1547.2|1545|134957
1594623900000|2020-07-13 07:05:00|1551.8|1550.6|1548.8|1547.2|1556|1555|1542.6|1541|99951
1594624200000|2020-07-13 07:10:00|1549.2|1547|1543.8|1542.6|1553.6|1553|1543.2|1542.2|91632
1594624500000|2020-07-13 07:15:00|1543.6|1543|1545.2|1543.8|1549.2|1548.4|1542.2|1541.4|86352
1594624800000|2020-07-13 07:20:00|1545|1543.6|1542.6|1541.4|1549|1547.8|1541.4|1540.2|78586
1594625100000|2020-07-13 07:25:00|1542.4|1541.2|1537|1536|1543.2|1542.2|1534|1533|66527
1594625400000|2020-07-13 07:30:00|1536.6|1535.8|1539.4|1538.6|1542.4|1542|1535.8|1535|71726
1594625700000|2020-07-13 07:35:00|1539.2|1538.8|1539.6|1538.6|1542|1541.8|1537|1536.2|66186
1594626000000|2020-07-13 07:40:00|1539.4|1538.8|1536.4|1535.6|1541.4|1540.8|1533.8|1532.8|62001
1594626300000|2020-07-13 07:45:00|1536.2|1535.4|1528.8|1528|1536.2|1535.6|1527.6|1527|57111
1594626600000|2020-07-13 07:50:00|1528.6|1527.8|1524.2|1523.4|1529|1528.6|1523.4|1523|94095
1594626900000|2020-07-13 07:55:00|1524|1523.6|1522|1521.4|1526.2|1525.6|1521.8|1521.2|57747
1594627200000|2020-07-13 08:00:00|1521.8|1521.2|1516.6|1515.8|1522|1521.2|1516.4|1515.8|49544
1594627500000|2020-07-13 08:05:00|1516.8|1516|1524.4|1523.4|1525.6|1525|1513.6|1513|88370
1594627800000|2020-07-13 08:10:00|1524.6|1523.6|1522|1521.4|1526.2|1525.4|1521.4|1520.8|54807
1594628100000|2020-07-13 08:15:00|1521.6|1521.2|1517.6|1517|1523.6|1523.2|1516.8|1516|49489
1594628400000|2020-07-13 08:20:00|1518|1516.8|1516.8|1516.4|1519.6|1519|1516.4|1516.2|56209
1594628700000|2020-07-13 08:25:00|1517|1516.6|1517.6|1517|1518.4|1518|1515|1514.4|36545
1594629000000|2020-07-13 08:30:00|1517.8|1517.2|1509.8|1509.2|1518|1517.4|1509.2|1508.4|77354
1594629300000|2020-07-13 08:35:00|1509.6|1509|1517.2|1516.4|1517.2|1516.6|1507.4|1507|57740
1594629600000|2020-07-13 08:40:00|1517|1516.2|1519|1518.6|1520|1519.6|1513.6|1513|29258
1594629900000|2020-07-13 08:45:00|1519.2|1518.8|1511.4|1511|1520.2|1519.8|1511.4|1511|112939
1594630200000|2020-07-13 08:50:00|1511.6|1511.2|1507.8|1507.4|1512|1511.6|1507.4|1507|89081
1594630500000|2020-07-13 08:55:00|1508|1507.6|1512.8|1512.4|1512.8|1512.4|1505.8|1505.6|26155
1594630800000|2020-07-13 09:00:00|1513|1512.6|1513|1512.6|1516|1515.6|1512.4|1511.8|60639
1594631100000|2020-07-13 09:05:00|1513.2|1512.8|1512.8|1512.4|1514.2|1513.6|1511.6|1511.2|17052
1594631400000|2020-07-13 09:10:00|1513|1512.6|1512.6|1512.4|1515|1514.6|1511.2|1510.8|45260
1594631700000|2020-07-13 09:15:00|1512.8|1512.6|1514.6|1514.2|1515|1514.4|1509.6|1509.2|45309
1594632000000|2020-07-13 09:20:00|1514.8|1514|1509|1508.4|1514.8|1514.4|1508.6|1508.2|40007
1594632300000|2020-07-13 09:25:00|1509.2|1508.6|1509|1508.4|1511.4|1511|1508.2|1507.6|34738
1594632600000|2020-07-13 09:30:00|1508.8|1508.2|1508.8|1508.2|1511.8|1511.4|1506.6|1506|32234
1594632900000|2020-07-13 09:35:00|1508.6|1508.4|1510.8|1510.2|1514|1513.8|1508.6|1508.4|34241
1594633200000|2020-07-13 09:40:00|1510.6|1510.4|1508.2|1507.8|1512|1511.4|1507|1506.6|40711
1594633500000|2020-07-13 09:45:00|1508.4|1508|1509.2|1508.8|1511.6|1511.2|1507.8|1507.2|21167
1594633800000|2020-07-13 09:50:00|1509.4|1508.6|1509.2|1508.8|1514|1513.6|1509|1508.6|64711
1594634100000|2020-07-13 09:55:00|1509.4|1509|1509.2|1508.8|1510.2|1509.8|1508.2|1508|45164
1594634400000|2020-07-13 10:00:00|1509.4|1509|1510.6|1510|1511.2|1511|1508.8|1508.4|87757
1594634700000|2020-07-13 10:05:00|1510.4|1510.2|1509.8|1509.4|1511.8|1511.2|1504.4|1504|41573
1594635000000|2020-07-13 10:10:00|1510|1509.6|1509.4|1509|1511.2|1510.8|1507.6|1507|31646
1594635300000|2020-07-13 10:15:00|1509.2|1509.2|1509.4|1509|1512.8|1512.2|1508.8|1508.6|21309
1594635600000|2020-07-13 10:20:00|1509.6|1509.2|1509.6|1509.2|1511.8|1511.4|1507.8|1507.4|20808
1594635900000|2020-07-13 10:25:00|1509.8|1509.4|1515.4|1514.8|1515.6|1515.2|1509.6|1509.2|20256
1594636200000|2020-07-13 10:30:00|1515.2|1514.6|1516.6|1516|1517.2|1516.6|1513.2|1513|25259
1594636500000|2020-07-13 10:35:00|1516.8|1516.2|1514.8|1514.4|1516.8|1516.2|1513.2|1512.8|19505
1594636800000|2020-07-13 10:40:00|1515|1514.6|1511.4|1511|1515.6|1515.2|1510.4|1510|52604
1594637100000|2020-07-13 10:45:00|1511.6|1511.2|1510.2|1509.6|1513.8|1513.2|1509.6|1509.2|132994
1594637400000|2020-07-13 10:50:00|1510.4|1509.8|1516.4|1516|1517.8|1517.2|1510.2|1509.6|170434
1594637700000|2020-07-13 10:55:00|1516.2|1515.8|1519.6|1519|1520.8|1520.4|1515.8|1515.4|27930
1594638000000|2020-07-13 11:00:00|1519.4|1519.2|1522|1521.4|1522|1521.6|1517.8|1517.4|35474
1594638300000|2020-07-13 11:05:00|1521.8|1521.2|1520.8|1520.4|1523.6|1523.2|1520.4|1519.8|121813
1594638600000|2020-07-13 11:10:00|1520.6|1520.6|1524.2|1523.6|1524.6|1524.4|1519.6|1519.4|35412
1594638900000|2020-07-13 11:15:00|1524.6|1523.8|1523.2|1522.6|1524.6|1524.2|1521.8|1521.4|13658
1594639200000|2020-07-13 11:20:00|1523.4|1522.4|1521.8|1521.4|1524.8|1524.4|1521.4|1520.8|16570
1594639500000|2020-07-13 11:25:00|1522|1521.2|1522|1521.6|1522.8|1522.2|1520.2|1519.8|22422
1594639800000|2020-07-13 11:30:00|1522.2|1521.8|1524.8|1524.2|1525.4|1525.2|1521|1520.6|32035
1594640100000|2020-07-13 11:35:00|1524.6|1524|1523.8|1523.2|1525|1524.4|1522.8|1522.4|19174
1594640400000|2020-07-13 11:40:00|1524|1523.4|1522.2|1521.6|1525.2|1524.6|1520.6|1520.2|43127
1594640700000|2020-07-13 11:45:00|1522.4|1521.8|1521.6|1521.2|1525.2|1524.8|1521.6|1521.2|22612
1594641000000|2020-07-13 11:50:00|1521.4|1521|1520.8|1520.2|1523.2|1522.8|1519.8|1519.2|20256
1594641300000|2020-07-13 11:55:00|1521|1520.4|1523.6|1523.2|1525.2|1524.8|1519.4|1519|27896
1594641600000|2020-07-13 12:00:00|1523.4|1523.4|1522.4|1522|1524.6|1524.2|1521.6|1521|16729
1594641900000|2020-07-13 12:05:00|1522.6|1522.2|1520.6|1520.2|1522.8|1522.6|1520.4|1520|19409
1594642200000|2020-07-13 12:10:00|1520.8|1520.4|1520.6|1520.4|1521.4|1521|1519.6|1519.4|16471
1594642500000|2020-07-13 12:15:00|1520.8|1520.6|1522.8|1522.4|1525.8|1525.4|1520.8|1520.4|26089
1594642800000|2020-07-13 12:20:00|1522.6|1522.2|1527|1526.6|1527.2|1526.6|1522.2|1521.6|33684
1594643100000|2020-07-13 12:25:00|1527.4|1526.8|1530.8|1530.2|1532.6|1532|1527.2|1526.4|61176
1594643400000|2020-07-13 12:30:00|1530.6|1530|1530.2|1529.8|1531.6|1531|1528.8|1528.4|26800
1594643700000|2020-07-13 12:35:00|1530.4|1530|1530.8|1530.2|1531.8|1531.4|1529.4|1529.2|22531
1594644000000|2020-07-13 12:40:00|1531|1530.4|1533.2|1532.8|1533.2|1533|1530|1529.6|36714
1594644300000|2020-07-13 12:45:00|1533|1532.6|1534.4|1533.8|1537.2|1536.6|1532.8|1532.4|77604
1594644600000|2020-07-13 12:50:00|1534|1534|1535.4|1535|1535.6|1535.2|1532|1531.6|44481
1594644900000|2020-07-13 12:55:00|1535.2|1534.8|1532|1531.6|1536.4|1536|1532|1531.4|17642
1594645200000|2020-07-13 13:00:00|1532.2|1531.4|1533.4|1532.8|1534|1533.6|1530.8|1530|20854
1594645500000|2020-07-13 13:05:00|1533.6|1533|1533.2|1532.6|1533.8|1533.4|1532.4|1532.2|11281
1594645800000|2020-07-13 13:10:00|1533|1532.8|1534.4|1533.8|1535.6|1535|1532.8|1532.4|22093
1594646100000|2020-07-13 13:15:00|1534.2|1534|1535.6|1535|1536.4|1536|1534|1533.8|15298
1594646400000|2020-07-13 13:20:00|1535.4|1535.2|1537.6|1537.2|1538|1537.6|1534.6|1534.2|82413
1594646700000|2020-07-13 13:25:00|1537.8|1537|1536|1535.4|1538|1537.8|1535|1534.4|27819
1594647000000|2020-07-13 13:30:00|1536.2|1535.6|1532|1531.6|1536.6|1536|1531|1530.4|32694
1594647300000|2020-07-13 13:35:00|1532.2|1531.8|1525.2|1524.6|1532.4|1531.8|1523|1522.4|110865
1594647600000|2020-07-13 13:40:00|1525|1524.4|1523.4|1522.8|1528.2|1527.6|1523.2|1522.8|41520
1594647900000|2020-07-13 13:45:00|1523.2|1522.4|1527.8|1527.2|1528.6|1528.2|1522.6|1522.4|99321
1594648200000|2020-07-13 13:50:00|1527.6|1527.4|1524.4|1524.2|1527.8|1527.4|1521.6|1521.2|46666
1594648500000|2020-07-13 13:55:00|1524.2|1524|1520.4|1520|1525.6|1525.2|1519.8|1519.6|144954
1594648800000|2020-07-13 14:00:00|1520.6|1520.2|1518|1517.6|1523.2|1522.6|1517.6|1517|121006
1594649100000|2020-07-13 14:05:00|1518.2|1517.8|1525.8|1525.4|1526|1525.4|1517.6|1517.2|163320
1594649400000|2020-07-13 14:10:00|1525.6|1525.2|1528.2|1527.8|1529.8|1529.2|1525.2|1524.6|42632
1594649700000|2020-07-13 14:15:00|1528.6|1528|1532.6|1532|1533|1532.4|1528.2|1527.8|40091
1594650000000|2020-07-13 14:20:00|1532.8|1532.2|1530.2|1529.8|1536.4|1535.8|1529.4|1529|87143
1594650300000|2020-07-13 14:25:00|1530|1529.6|1531.8|1531.2|1532.2|1531.6|1528.8|1528|38272
1594650600000|2020-07-13 14:30:00|1531.6|1531.4|1530.6|1530.4|1532.6|1532|1529.6|1529.4|194638
1594650900000|2020-07-13 14:35:00|1530.8|1530.6|1527.8|1527.4|1531.6|1531.4|1526.6|1526|79333
1594651200000|2020-07-13 14:40:00|1528|1527.6|1525.6|1525|1529.4|1529|1525.4|1524.8|44555
1594651500000|2020-07-13 14:45:00|1525.4|1524.8|1528.6|1528|1528.6|1528.2|1524.4|1524.2|64917
1594651800000|2020-07-13 14:50:00|1528.4|1528.2|1529.2|1529|1529.6|1529.4|1525.8|1525.4|210398
1594652100000|2020-07-13 14:55:00|1529|1528.8|1532|1531.6|1532.8|1532.2|1528.8|1528.4|76488
1594652400000|2020-07-13 15:00:00|1532.2|1531.8|1534.4|1534|1535.6|1535|1531.6|1531.4|51027
1594652700000|2020-07-13 15:05:00|1534.2|1533.8|1533.8|1533.2|1535|1534.8|1532.2|1532|119656
1594653000000|2020-07-13 15:10:00|1534|1533.4|1532.4|1532|1534.8|1534.6|1530.6|1530.4|64757
1594653300000|2020-07-13 15:15:00|1532.2|1531.8|1532.6|1532.2|1533|1532.6|1530.2|1530|50212
1594653600000|2020-07-13 15:20:00|1532.8|1532.4|1538|1537.6|1538|1537.6|1531|1530.6|142364
1594653900000|2020-07-13 15:25:00|1537.8|1537.4|1542.8|1542.2|1542.8|1542.4|1537.4|1536.8|117900
1594710000000|2020-07-14 07:00:00|1519.8|1510.2|1523.8|1521.8|1524.6|1524|1513.4|1510.2|39204
1594710300000|2020-07-14 07:05:00|1523.6|1521.6|1526|1524.8|1534.2|1533|1522.6|1521.4|95874
1594710600000|2020-07-14 07:10:00|1525.8|1524.6|1532.8|1531.8|1538.6|1538|1524.2|1522.8|80554
1594710900000|2020-07-14 07:15:00|1533|1531.4|1528.2|1527|1535.8|1534.8|1526|1525|60039
1594711200000|2020-07-14 07:20:00|1528.4|1527.2|1524.4|1523.6|1528.4|1527.6|1517.6|1517.2|130166
1594711500000|2020-07-14 07:25:00|1524.2|1523.4|1528|1527|1529.2|1528.2|1522.4|1521.6|82964
1594711800000|2020-07-14 07:30:00|1527.8|1527.6|1520.8|1519.8|1529.2|1528.2|1519|1518|45876
1594712100000|2020-07-14 07:35:00|1521|1520|1514|1513.2|1521.4|1520.4|1514|1513|73448
1594712400000|2020-07-14 07:40:00|1513.8|1513|1508|1507|1513.8|1513.2|1503|1502.4|137104
1594712700000|2020-07-14 07:45:00|1508.2|1507.2|1506.2|1505|1510|1509.2|1503.8|1502.8|80806
1594713000000|2020-07-14 07:50:00|1506|1505.2|1502.2|1501.4|1506.4|1505.2|1499.8|1499|94974
1594713300000|2020-07-14 07:55:00|1502.4|1501.6|1507.8|1507|1508.8|1508.2|1501.2|1500.4|28394
1594713600000|2020-07-14 08:00:00|1508|1507.2|1509.6|1508.4|1513|1512.2|1505.2|1504.4|21738
1594713900000|2020-07-14 08:05:00|1509|1508.6|1518|1517|1519.6|1518.8|1507.6|1507|36012
1594714200000|2020-07-14 08:10:00|1517.8|1517.2|1518|1517.6|1523.8|1523|1517.6|1516.8|36695
1594714500000|2020-07-14 08:15:00|1517.8|1517.4|1518.4|1517.4|1522.2|1521.4|1516|1515.2|36776
1594714800000|2020-07-14 08:20:00|1518.2|1517.6|1522.8|1522|1524|1523.6|1517.8|1517.2|34527
1594715100000|2020-07-14 08:25:00|1523|1522.2|1524.4|1523.8|1524.8|1524.4|1518.8|1518.4|26500
1594715400000|2020-07-14 08:30:00|1524.2|1523.6|1524.2|1523.6|1527.2|1526.6|1522.8|1522.4|22274
1594715700000|2020-07-14 08:35:00|1524|1523.8|1528.6|1528|1528.8|1528.2|1521.2|1520.8|47081
1594716000000|2020-07-14 08:40:00|1528.4|1527.8|1526.8|1526.2|1529.8|1529.2|1525.8|1525.4|41486
1594716300000|2020-07-14 08:45:00|1526.6|1526|1527.4|1527.2|1529.6|1529.2|1525.4|1525|26115
1594716600000|2020-07-14 08:50:00|1527.2|1527|1525.4|1525|1527.8|1527.6|1524.8|1524.2|19372
1594716900000|2020-07-14 08:55:00|1525.6|1525.2|1528.2|1527.8|1528.4|1528|1524.6|1524.2|13342
1594717200000|2020-07-14 09:00:00|1528|1527.6|1532.2|1531.6|1533.8|1533.4|1527.6|1527.2|38664
1594717500000|2020-07-14 09:05:00|1532|1531.4|1532.4|1532|1535|1534.8|1531|1530.4|43192
1594717800000|2020-07-14 09:10:00|1532.2|1531.8|1528|1527.4|1532.2|1531.8|1527|1526.8|34383
1594718100000|2020-07-14 09:15:00|1527.8|1527.2|1531.6|1531|1532.2|1531.6|1526.4|1526|25167
1594718400000|2020-07-14 09:20:00|1531.4|1530.8|1534.8|1534|1535.8|1535|1531|1530.6|36936
1594718700000|2020-07-14 09:25:00|1534.6|1533.8|1538.6|1538|1539.8|1539.4|1534.2|1533.6|44980
1594719000000|2020-07-14 09:30:00|1538.8|1538.2|1539|1538.4|1541.4|1541.2|1537.6|1537.2|179492
1594719300000|2020-07-14 09:35:00|1538.8|1538.2|1546.4|1546|1546.8|1546.6|1538|1537.4|60882
1594719600000|2020-07-14 09:40:00|1546.2|1545.8|1542.4|1542|1546.2|1545.8|1542.2|1541.6|25262
1594719900000|2020-07-14 09:45:00|1542.6|1542.2|1545.4|1545|1547|1546.8|1542.6|1542.2|62701
1594720200000|2020-07-14 09:50:00|1545.2|1544.8|1545.8|1545.2|1546.8|1546.2|1542.4|1541.8|51899
1594720500000|2020-07-14 09:55:00|1545.6|1545|1548.8|1548.4|1549|1548.8|1544|1543.4|30991
1594720800000|2020-07-14 10:00:00|1548.6|1548.6|1548.6|1548|1549.4|1549.2|1545|1544.6|35594
1594721100000|2020-07-14 10:05:00|1548.4|1548.2|1551.2|1551|1552|1551.6|1548|1547.4|66600
1594721400000|2020-07-14 10:10:00|1551.4|1550.8|1547.4|1546.8|1552.6|1552.2|1547.2|1546.6|229185
1594721700000|2020-07-14 10:15:00|1547.6|1547|1543.2|1542.8|1549|1548.4|1542.2|1541.8|131623
1594722000000|2020-07-14 10:20:00|1543|1542.6|1548.8|1548.4|1549.8|1549.4|1543|1542.4|21560
1594722300000|2020-07-14 10:25:00|1549|1548.2|1543.4|1543.2|1551.6|1551|1541.6|1541|48091
1594722600000|2020-07-14 10:30:00|1543.6|1543.4|1536.4|1535.8|1544.4|1544|1534.6|1534.2|85882
1594722900000|2020-07-14 10:35:00|1536.2|1535.4|1537.4|1537|1539.6|1539.2|1535|1534.4|25294
1594723200000|2020-07-14 10:40:00|1537.8|1536.8|1540|1539.6|1542.8|1542|1536.4|1535.8|28818
1594723500000|2020-07-14 10:45:00|1540.2|1539.4|1540|1539.8|1540.4|1540|1537.8|1537.2|18834
1594723800000|2020-07-14 10:50:00|1539.8|1539.6|1544.2|1544|1545|1544.8|1538.2|1537.6|33598
1594724100000|2020-07-14 10:55:00|1544.4|1543.8|1549.2|1548.6|1549.6|1549|1544.2|1543.8|39138
1594724400000|2020-07-14 11:00:00|1549|1548.4|1543.8|1543.2|1549.8|1549.2|1541|1540.2|81588
1594724700000|2020-07-14 11:05:00|1544|1543.4|1540.2|1539.8|1545.6|1545|1539.4|1539.2|27176
1594725000000|2020-07-14 11:10:00|1540|1539.6|1539.2|1538.8|1542|1541.4|1538.4|1538|47069
1594725300000|2020-07-14 11:15:00|1539|1538.4|1536.4|1535.8|1539.2|1538.8|1535.6|1535|47075
1594725600000|2020-07-14 11:20:00|1536.2|1535.4|1530.8|1530.4|1537|1536.8|1530|1529.4|91148
1594725900000|2020-07-14 11:25:00|1531|1530.2|1529|1528.8|1533.4|1533|1528.4|1528|132569
1594726200000|2020-07-14 11:30:00|1529.4|1529|1535.4|1534.8|1536.2|1535.4|1528.2|1527.6|80720
1594726500000|2020-07-14 11:35:00|1535.2|1534.6|1531.8|1531.2|1536.6|1536.2|1531.6|1531.2|153066
1594726800000|2020-07-14 11:40:00|1531.6|1531.4|1534.4|1534|1536.4|1535.8|1531.6|1531.4|54710
1594727100000|2020-07-14 11:45:00|1534.6|1534.2|1532.8|1532.4|1537.2|1536.6|1531.4|1530.8|31238
1594727400000|2020-07-14 11:50:00|1533|1532.6|1539|1538.2|1540|1539.4|1532.2|1531.4|116820
1594727700000|2020-07-14 11:55:00|1538.8|1538|1535.4|1535|1540|1539.6|1535.2|1535|36481
1594728000000|2020-07-14 12:00:00|1535.2|1535.2|1542|1541.4|1542.8|1542.6|1535.2|1535|33952
1594728300000|2020-07-14 12:05:00|1542.2|1541.6|1545.8|1545.2|1546|1545.4|1540.8|1540.4|45892
1594728600000|2020-07-14 12:10:00|1546|1545.4|1543.8|1543.4|1546.8|1546.2|1543.2|1542.6|13397
1594728900000|2020-07-14 12:15:00|1544|1543.6|1544|1543.8|1546.6|1546|1541.8|1541.2|33475
1594729200000|2020-07-14 12:20:00|1544.2|1544|1543.8|1543.4|1546.8|1546.2|1543|1542.4|29436
1594729500000|2020-07-14 12:25:00|1543.6|1543|1542.2|1541.6|1546|1545.8|1541.4|1540.8|29742
1594729800000|2020-07-14 12:30:00|1542|1541.4|1534.8|1534.4|1542|1541.6|1534.8|1534.4|56022
1594730100000|2020-07-14 12:35:00|1534.6|1534.2|1531.6|1531|1537|1536.6|1531.2|1530.4|30238
1594730400000|2020-07-14 12:40:00|1531.4|1530.8|1532.8|1532.2|1533.6|1533.2|1530.2|1529.6|32388
1594730700000|2020-07-14 12:45:00|1532.6|1532|1530.6|1530|1533.6|1533.4|1530.2|1529.6|20742
1594731000000|2020-07-14 12:50:00|1530.4|1529.8|1530.2|1529.6|1532.4|1531.8|1529.6|1529|15119
1594731300000|2020-07-14 12:55:00|1530.4|1529.8|1524|1523.2|1530.4|1530|1521.6|1520.6|67261
1594731600000|2020-07-14 13:00:00|1524.4|1523.4|1527.2|1526.6|1529.4|1528.6|1523.2|1522.8|39118
1594731900000|2020-07-14 13:05:00|1527|1526.8|1522.6|1522|1527.6|1527.4|1522|1521.6|33567
1594732200000|2020-07-14 13:10:00|1522.4|1522.2|1525.4|1525|1525.8|1525.4|1520|1519.2|44495
1594732500000|2020-07-14 13:15:00|1525.6|1525.2|1525.6|1525.2|1527.6|1527.2|1523.4|1523|33724
1594732800000|2020-07-14 13:20:00|1525.4|1525|1526.6|1526|1528.2|1527.6|1525.2|1524.6|16527
1594733100000|2020-07-14 13:25:00|1526.4|1525.8|1523.2|1522.6|1527.4|1527|1523|1522.4|17540
1594733400000|2020-07-14 13:30:00|1523.8|1522.8|1523.6|1523|1531|1530.4|1519.8|1519.2|72761
1594733700000|2020-07-14 13:35:00|1523.4|1522.8|1526.4|1526|1527|1526.6|1517.4|1516.8|84194
1594734000000|2020-07-14 13:40:00|1526.6|1526.2|1531|1530|1531.8|1531|1522.2|1521.4|89658
1594734300000|2020-07-14 13:45:00|1530.8|1530.2|1529.8|1529.2|1533.6|1533|1528.4|1527.4|29064
1594734600000|2020-07-14 13:50:00|1529.6|1529|1531.6|1531|1533|1532.6|1522.8|1522.2|51449
1594734900000|2020-07-14 13:55:00|1531.8|1530.8|1535|1534.2|1539.6|1538.8|1530.2|1529.4|78695
1594735200000|2020-07-14 14:00:00|1535.2|1534.4|1532.4|1531.8|1536.2|1535.6|1530.2|1529.6|45843
1594735500000|2020-07-14 14:05:00|1532.2|1531.6|1527.6|1527|1533.4|1533|1527|1526.2|45007
1594735800000|2020-07-14 14:10:00|1527.4|1527.2|1529.6|1529|1533.4|1532.4|1526.8|1526.2|55444
1594736100000|2020-07-14 14:15:00|1529.4|1528.6|1529.2|1528.6|1534.8|1534.2|1528.4|1528.2|25313
1594736400000|2020-07-14 14:20:00|1529|1528.4|1532.8|1532.2|1536.2|1535.8|1526.8|1526.4|45191
1594736700000|2020-07-14 14:25:00|1532.6|1532|1534.6|1534|1535|1534.6|1529.4|1528.8|51909
1594737000000|2020-07-14 14:30:00|1534.8|1534.2|1534.8|1534.2|1537|1536.4|1532.8|1532.2|136853
1594737300000|2020-07-14 14:35:00|1535|1534.4|1534.8|1534.4|1536.8|1536.2|1531.8|1531.4|110568
1594737600000|2020-07-14 14:40:00|1535|1534.6|1535.6|1535.2|1537.8|1537.4|1534.6|1534.4|76067
1594737900000|2020-07-14 14:45:00|1535.8|1535.4|1528|1527.6|1536.6|1536.4|1525.4|1525.2|69459
1594738200000|2020-07-14 14:50:00|1528.2|1527.4|1531.2|1530.8|1533.8|1533.2|1526.4|1526|37638
1594738500000|2020-07-14 14:55:00|1531.4|1531|1527.6|1527.2|1532.8|1532.2|1526.2|1526|57385
1594738800000|2020-07-14 15:00:00|1527.4|1527|1528.4|1528|1532.2|1531.8|1523.4|1523.2|76120
1594739100000|2020-07-14 15:05:00|1528.2|1527.6|1529.6|1529.2|1532.6|1532.2|1524.4|1524.2|104484
1594739400000|2020-07-14 15:10:00|1529.4|1529.4|1526.6|1526.2|1531|1530.6|1526|1525.6|52316
1594739700000|2020-07-14 15:15:00|1526.4|1526.4|1528.4|1528|1529.2|1528.8|1524.4|1524.2|51915
1594740000000|2020-07-14 15:20:00|1528.2|1527.8|1526.4|1526.2|1529.8|1529.2|1525|1524.6|90235
1594740300000|2020-07-14 15:25:00|1526.6|1526.4|1524.6|1524|1529.4|1528.8|1524.2|1523.8|77331
1594796400000|2020-07-15 07:00:00|4100|1547.4|1552.8|1551.8|4100|1553.4|1549.2|1545|59514
1594796700000|2020-07-15 07:05:00|1552.6|1551.2|1544.8|1543.4|1553.4|1552|1539.8|1538.8|58088
1594797000000|2020-07-15 07:10:00|1545|1544|1543.2|1542.2|1546|1545|1539.2|1538|46982
1594797300000|2020-07-15 07:15:00|1543|1542|1542|1541.2|1546.6|1546|1540.2|1539.6|45042
1594797600000|2020-07-15 07:20:00|1541.8|1541.4|1538.2|1537.2|1541.8|1541.4|1534|1532.8|67509
1594797900000|2020-07-15 07:25:00|1538|1537.4|1541.2|1540.4|1542.6|1542.2|1538|1537.2|38218
1594798200000|2020-07-15 07:30:00|1541|1540.2|1536.6|1536|1541.2|1540.4|1536.2|1535.4|32487
1594798500000|2020-07-15 07:35:00|1536.8|1536.2|1527.4|1526.8|1538.2|1537.4|1527.4|1526.6|137240
1594798800000|2020-07-15 07:40:00|1527.6|1527.2|1534.2|1533.4|1535.4|1534.2|1527.6|1527.2|34129
1594799100000|2020-07-15 07:45:00|1534|1533.2|1530|1529.2|1534.2|1533.8|1529.2|1529|23885
1594799400000|2020-07-15 07:50:00|1529.8|1529|1528.6|1527.8|1531.6|1531|1527.2|1526.4|48453
1594799700000|2020-07-15 07:55:00|1528.4|1527.6|1534.2|1533.6|1535|1534.4|1528|1527.6|29091
1594800000000|2020-07-15 08:00:00|1534.4|1533.8|1540|1539.6|1540|1539.6|1534.2|1533.6|61586
1594800300000|2020-07-15 08:05:00|1539.6|1539.4|1539.4|1538.8|1541|1540.6|1538.4|1538|40039
1594800600000|2020-07-15 08:10:00|1539.6|1539|1535.6|1535|1539.8|1539.2|1533.6|1533|34305
1594800900000|2020-07-15 08:15:00|1535.8|1535.2|1531.6|1530.8|1538.4|1537.6|1531.4|1530.6|28494
1594801200000|2020-07-15 08:20:00|1531.8|1531|1529.8|1529.2|1532.8|1532|1528.6|1528.2|29306
1594801500000|2020-07-15 08:25:00|1529.6|1529.4|1534.2|1533.8|1534.6|1533.8|1528|1527.4|77990
1594801800000|2020-07-15 08:30:00|1534.4|1534|1532.4|1531.8|1536.8|1536.2|1532|1531.6|32780
1594802100000|2020-07-15 08:35:00|1532|1531.4|1531.6|1531|1535.4|1535|1530.8|1530.2|148710
1594802400000|2020-07-15 08:40:00|1531.4|1530.6|1524.6|1524.2|1531.4|1530.6|1524.2|1524|218843
1594802700000|2020-07-15 08:45:00|1524.8|1524.4|1520.6|1520|1526|1525.6|1519.8|1519.6|66733
1594803000000|2020-07-15 08:50:00|1520.4|1519.8|1520.8|1520.2|1523|1522.4|1517|1516.6|129965
1594803300000|2020-07-15 08:55:00|1520.6|1520.4|1520.8|1520.2|1522.6|1522|1519.2|1518.4|25314
1594803600000|2020-07-15 09:00:00|1520.6|1520|1515.4|1514.8|1521.2|1520.8|1514.8|1514.2|52357
1594803900000|2020-07-15 09:05:00|1515.6|1515|1514.6|1514|1517|1516.6|1513|1512.4|60508
1594804200000|2020-07-15 09:10:00|1514.4|1514.2|1516|1515.6|1516.8|1516.4|1513.2|1513|44227
1594804500000|2020-07-15 09:15:00|1516.2|1515.8|1517.8|1517.4|1519.8|1519.2|1514.4|1514|72446
1594804800000|2020-07-15 09:20:00|1517.6|1517.2|1521.8|1521.4|1522|1521.6|1517.4|1517.2|53170
1594805100000|2020-07-15 09:25:00|1521.6|1521.2|1523|1522.8|1523.6|1523.4|1521.6|1521|59778
1594805400000|2020-07-15 09:30:00|1523.2|1523|1520.8|1520.2|1525|1524.4|1520.2|1519.8|156895
1594805700000|2020-07-15 09:35:00|1520.6|1520|1521.8|1521.4|1523.6|1523.2|1519.4|1518.6|32030
1594806000000|2020-07-15 09:40:00|1521.6|1521.6|1522.4|1521.8|1524.8|1524.4|1520.2|1519.8|29897
1594806300000|2020-07-15 09:45:00|1522.2|1521.6|1526.2|1525.6|1527|1526.6|1520.6|1520|45169
1594806600000|2020-07-15 09:50:00|1526.6|1525.8|1525|1524.4|1527.4|1526.8|1523.2|1522.6|23900
1594806900000|2020-07-15 09:55:00|1525.4|1524.6|1525|1524.6|1527|1526.6|1524.8|1524|20086
1594807200000|2020-07-15 10:00:00|1525.2|1524.8|1526.8|1526.4|1528|1527.8|1524.6|1524.4|88070
1594807500000|2020-07-15 10:05:00|1527.2|1526.6|1530|1529.6|1530|1529.8|1526.4|1526|17009
1594807800000|2020-07-15 10:10:00|1529.8|1529.2|1532.8|1532.4|1537.6|1537|1529.6|1529|95795
1594808100000|2020-07-15 10:15:00|1532.6|1532.2|1536.4|1536|1536.6|1536|1532|1531.4|35169
1594808400000|2020-07-15 10:20:00|1536.6|1536.2|1536.4|1535.8|1539.2|1538.8|1533.8|1533|41199
1594808700000|2020-07-15 10:25:00|1536.2|1535.6|1541.8|1541|1542|1541.8|1535.6|1535|40753
1594809000000|2020-07-15 10:30:00|1542|1541.2|1544.2|1543.6|1544.8|1544.2|1539.8|1539.6|54491
1594809300000|2020-07-15 10:35:00|1544|1543.4|1548.2|1547.6|1548.4|1548|1543.8|1543.2|69887
1594809600000|2020-07-15 10:40:00|1548.4|1547.8|1547.8|1547.4|1551.8|1551|1546.8|1546.2|96888
1594809900000|2020-07-15 10:45:00|1547.6|1547.2|1553|1552.6|1553.8|1553.4|1545|1544.6|85380
1594810200000|2020-07-15 10:50:00|1553.2|1552.8|1556|1555.4|1556|1555.6|1553|1552.6|115376
1594810500000|2020-07-15 10:55:00|1555.8|1555.6|1555.6|1555|1558.4|1558|1552.6|1551.6|87084
1594810800000|2020-07-15 11:00:00|1555.8|1555.2|1564|1563.2|1564.6|1563.8|1554|1553.4|121795
1594811100000|2020-07-15 11:05:00|1563.6|1563.4|1560.8|1560.2|1565|1564.8|1560|1559.4|68160
1594811400000|2020-07-15 11:10:00|1561|1560.4|1561.2|1560.6|1563|1562.6|1559|1558.4|62604
1594811700000|2020-07-15 11:15:00|1561|1560.8|1563.8|1563.2|1565.8|1565|1559.6|1559.2|79599
1594812000000|2020-07-15 11:20:00|1564|1563.4|1564.2|1563.6|1566.4|1565.8|1562.2|1561.8|65906
1594812300000|2020-07-15 11:25:00|1564.4|1563.8|1571.2|1570.8|1571.2|1570.8|1564.4|1563.6|85172
1594812600000|2020-07-15 11:30:00|1571.4|1571|1571.2|1570.6|1572|1571.4|1566.6|1566|58783
1594812900000|2020-07-15 11:35:00|1571|1570.8|1577.4|1577|1580.6|1580|1570.6|1570.4|169918
1594813200000|2020-07-15 11:40:00|1577.2|1576.8|1586|1585.2|1586.2|1585.8|1574.2|1573.8|198607
1594813500000|2020-07-15 11:45:00|1585.8|1585|1586.4|1585.2|1591.6|1590.8|1584.4|1584|226286
1594813800000|2020-07-15 11:50:00|1586.6|1585.4|1588.6|1588|1590|1589.6|1586.2|1585.4|79867
1594814100000|2020-07-15 11:55:00|1588.4|1587.6|1580.6|1580|1588.6|1588|1579.8|1579.2|150946
1594814400000|2020-07-15 12:00:00|1581|1580.2|1584.2|1583.4|1585.4|1585.2|1581|1580.2|99989
1594814700000|2020-07-15 12:05:00|1583.8|1583.2|1584.4|1583.8|1586|1585.6|1581.6|1581.2|251272
1594815000000|2020-07-15 12:10:00|1584.2|1583.6|1579|1578.6|1585.2|1584.8|1578.8|1577.8|71871
1594815300000|2020-07-15 12:15:00|1579.2|1578.4|1581.2|1580.8|1583|1582.8|1577.6|1577|112480
1594815600000|2020-07-15 12:20:00|1581.4|1580.6|1588.4|1587.6|1588.4|1587.8|1580.4|1579.8|84973
1594815900000|2020-07-15 12:25:00|1588|1587.8|1582.8|1582.2|1588.4|1588|1581.4|1580.2|124915
1594816200000|2020-07-15 12:30:00|1582.4|1581.6|1585.6|1585|1585.6|1585.4|1580|1579|112328
1594816500000|2020-07-15 12:35:00|1585.8|1585.2|1588|1587.8|1588.4|1588|1585.2|1584.6|36255
1594816800000|2020-07-15 12:40:00|1588.2|1588|1589|1588.6|1589.6|1589.2|1586.6|1586|81348
1594817100000|2020-07-15 12:45:00|1588.8|1588.4|1587.8|1587|1589|1588.6|1584.2|1583.4|90043
1594817400000|2020-07-15 12:50:00|1588|1587.2|1589.8|1589.2|1590.6|1589.8|1587|1586.2|94227
1594817700000|2020-07-15 12:55:00|1590|1589.4|1591.4|1590.8|1591.4|1591.2|1586.2|1585.6|56982
1594818000000|2020-07-15 13:00:00|1591.2|1590.6|1593|1592.6|1593|1592.8|1588.6|1588.4|66634
1594818300000|2020-07-15 13:05:00|1592.8|1592.8|1587|1586.6|1594.8|1594.4|1586.6|1585.8|96284
1594818600000|2020-07-15 13:10:00|1587.2|1586.8|1592.6|1592|1592.8|1592.4|1585.2|1584|68144
1594818900000|2020-07-15 13:15:00|1592.4|1591.6|1590.6|1589.8|1593|1592.6|1588.6|1588|81115
1594819200000|2020-07-15 13:20:00|1590.4|1589.6|1586.6|1586|1591.6|1591|1585.8|1585.4|39059
1594819500000|2020-07-15 13:25:00|1586.8|1586.2|1585.6|1585|1588.2|1588|1585.6|1585|37118
1594819800000|2020-07-15 13:30:00|1585.8|1585.2|1585.8|1585|1589.8|1589|1582|1581.2|115175
1594820100000|2020-07-15 13:35:00|1585.6|1584.6|1582|1581.2|1590.8|1590.2|1580.8|1580|101986
1594820400000|2020-07-15 13:40:00|1582.2|1581.4|1583.8|1583.2|1587|1586|1581.2|1580.4|83370
1594820700000|2020-07-15 13:45:00|1584.2|1583.4|1584|1583.2|1587.4|1587|1581.6|1580.8|46860
1594821000000|2020-07-15 13:50:00|1583.8|1583.4|1578.2|1577.2|1584|1583.4|1573.4|1572|68089
1594821300000|2020-07-15 13:55:00|1579|1577.6|1580.2|1579.4|1581.6|1581.2|1578.2|1577.4|39978
1594821600000|2020-07-15 14:00:00|1580.4|1579.8|1573.2|1572.8|1581.6|1580.8|1572.2|1572|49629
1594821900000|2020-07-15 14:05:00|1573|1572.6|1576|1575.4|1577|1576.4|1571.8|1570.8|52200
1594822200000|2020-07-15 14:10:00|1575.8|1575.2|1574|1573.6|1577.2|1576.2|1571.8|1571|35390
1594822500000|2020-07-15 14:15:00|1573.8|1573.4|1580|1579.4|1581.4|1581|1572.4|1572|86405
1594822800000|2020-07-15 14:20:00|1579.8|1579.6|1579.4|1578.6|1581|1580.4|1575.2|1574.4|115064
1594823100000|2020-07-15 14:25:00|1579.2|1578.4|1581.4|1581|1583|1582.2|1578.6|1578.2|64343
1594823400000|2020-07-15 14:30:00|1581.8|1581.2|1584.2|1583.6|1585.8|1585.4|1581.2|1580.6|116226
1594823700000|2020-07-15 14:35:00|1584.4|1583.8|1587.4|1587|1589|1588.6|1584.4|1583.8|66019
1594824000000|2020-07-15 14:40:00|1587.2|1587.2|1588.4|1588|1589|1588.2|1586.2|1585.8|54601
1594824300000|2020-07-15 14:45:00|1588.8|1588.2|1585.8|1585.2|1590.6|1590|1585|1584.6|75255
1594824600000|2020-07-15 14:50:00|1585.6|1585.4|1583|1582.4|1586.2|1585.6|1582|1581.8|47937
1594824900000|2020-07-15 14:55:00|1582.8|1582.2|1587.6|1587.2|1590.8|1590|1582.2|1581.6|131243
1594825200000|2020-07-15 15:00:00|1587.4|1586.8|1578.8|1578.2|1589|1588.4|1578.4|1577.8|105690
1594825500000|2020-07-15 15:05:00|1578.6|1578|1579.8|1579.4|1584.4|1583.4|1577.4|1577|199099
1594825800000|2020-07-15 15:10:00|1579.6|1579.6|1578.4|1578|1581.4|1581|1574|1573.6|138617
1594826100000|2020-07-15 15:15:00|1578.2|1577.8|1576|1575.4|1578.2|1577.8|1574|1573.2|74530
1594826400000|2020-07-15 15:20:00|1575.8|1575.6|1572.2|1571.8|1576.8|1576.2|1568.8|1568.4|80856
1594826700000|2020-07-15 15:25:00|1572|1571.6|1574.2|1573.6|1576.8|1576|1570.8|1570.2|267114
1594882800000|2020-07-16 07:00:00|1582|1515.4|1570|1568|1582|1569|1558|1515.4|45365
1594883100000|2020-07-16 07:05:00|1569.6|1569|1585.6|1583.6|1585.8|1585|1569.6|1568|66901
1594883400000|2020-07-16 07:10:00|1584.4|1583.2|1579.2|1578|1588.8|1586.8|1576.6|1575.4|37995
1594883700000|2020-07-16 07:15:00|1579|1577.2|1564.6|1563.2|1581|1580.2|1564.6|1562.6|56850
1594884000000|2020-07-16 07:20:00|1564.4|1562.6|1574.4|1572.6|1576|1574.4|1562|1560.6|31275
1594884300000|2020-07-16 07:25:00|1573.6|1572.4|1570.2|1568.8|1575.2|1574.2|1569.2|1568|47540
1594884600000|2020-07-16 07:30:00|1570|1568.4|1566.2|1565.6|1570.2|1568.8|1564.6|1563.4|33865
1594884900000|2020-07-16 07:35:00|1566|1565.2|1566.8|1565.8|1571.6|1570.4|1563.8|1563.2|40930
1594885200000|2020-07-16 07:40:00|1566.6|1566|1573|1572.8|1573.6|1572.8|1566.4|1565.4|53046
1594885500000|2020-07-16 07:45:00|1573.6|1573|1575.2|1574.6|1575.8|1575.2|1570.2|1569.2|44887
1594885800000|2020-07-16 07:50:00|1575.4|1574.8|1578|1577.2|1579|1578.4|1571.6|1571.2|53001
1594886100000|2020-07-16 07:55:00|1578.2|1577.4|1574.2|1573.6|1578.4|1577.8|1573|1572.4|36028
1594886400000|2020-07-16 08:00:00|1574|1573.2|1576.8|1576.6|1577.6|1577|1570.6|1569.8|49561
1594886700000|2020-07-16 08:05:00|1577|1576.4|1568.8|1568.2|1577.4|1576.8|1567.6|1566.8|51795
1594887000000|2020-07-16 08:10:00|1569.2|1568.4|1567.2|1566.6|1572.4|1572|1566.4|1566.2|30434
1594887300000|2020-07-16 08:15:00|1567|1566.4|1568.4|1568|1571.2|1571|1566.6|1566.2|26655
1594887600000|2020-07-16 08:20:00|1568.2|1567.8|1566.6|1565.8|1568.4|1568|1563.8|1563.4|42715
1594887900000|2020-07-16 08:25:00|1566.4|1565.6|1563.4|1562.8|1568|1567.6|1562.6|1562|43430
1594888200000|2020-07-16 08:30:00|1563.6|1563|1563.8|1563.2|1567|1566.6|1562|1561.4|41220
1594888500000|2020-07-16 08:35:00|1563.6|1563|1562.6|1562.2|1564.4|1563.8|1561.2|1560.6|20205
1594888800000|2020-07-16 08:40:00|1562.4|1562|1563.2|1562.8|1563.8|1563.4|1561.2|1560.8|25613
1594889100000|2020-07-16 08:45:00|1563|1562.6|1568.6|1568.4|1569.8|1568.8|1562.6|1562.2|32603
1594889400000|2020-07-16 08:50:00|1568.4|1568.2|1566.2|1565.8|1568.4|1568.2|1565.4|1565|28648
1594889700000|2020-07-16 08:55:00|1566.4|1566|1561.8|1561.6|1567.4|1567|1561|1560.8|74001
1594890000000|2020-07-16 09:00:00|1561.6|1561.4|1559.8|1559.4|1563.2|1562.8|1559|1558.2|52998
1594890300000|2020-07-16 09:05:00|1559.6|1559.2|1560.4|1559.8|1561.6|1560.8|1557.6|1557.2|35968
1594890600000|2020-07-16 09:10:00|1560.6|1560.2|1558.6|1558.2|1560.6|1560.4|1557.2|1557|24906
1594890900000|2020-07-16 09:15:00|1558.4|1558|1564.4|1564|1565.4|1565|1558.2|1557.8|39487
1594891200000|2020-07-16 09:20:00|1564.8|1564.2|1564.2|1563.8|1567.2|1566.6|1563.4|1563|18260
1594891500000|2020-07-16 09:25:00|1564.4|1564|1569|1568.4|1570|1569.4|1564.2|1563.8|57395
1594891800000|2020-07-16 09:30:00|1568.8|1568.2|1566.8|1566.4|1569|1568.6|1564.8|1564.4|116045
1594892100000|2020-07-16 09:35:00|1566.6|1566|1569.4|1569|1569.8|1569.4|1565.8|1565.4|15982
1594892400000|2020-07-16 09:40:00|1569.2|1568.6|1567.2|1566.8|1569.8|1569.4|1565.6|1565.2|31881
1594892700000|2020-07-16 09:45:00|1567|1566.6|1566.6|1566.2|1568.2|1567.8|1565.4|1565|13646
1594893000000|2020-07-16 09:50:00|1566.4|1566|1567.6|1567.4|1567.8|1567.4|1565|1564.4|22866
1594893300000|2020-07-16 09:55:00|1567.8|1567.2|1565|1564.4|1568.4|1568.2|1564.4|1563.8|32815
1594893600000|2020-07-16 10:00:00|1564.8|1564.2|1565.6|1565.2|1565.8|1565.2|1561.8|1561.4|31809
1594893900000|2020-07-16 10:05:00|1565.4|1565|1562.4|1562.2|1567.8|1567.6|1562.4|1561.8|46120
1594894200000|2020-07-16 10:10:00|1562.2|1562|1565|1564.8|1565.4|1565.2|1561.6|1561|13556
1594894500000|2020-07-16 10:15:00|1564.8|1564.6|1562.2|1561.8|1566.6|1566.2|1561.6|1561.2|15304
1594894800000|2020-07-16 10:20:00|1562|1561.6|1556.4|1556|1562|1562|1556.4|1556|54043
1594895100000|2020-07-16 10:25:00|1556.6|1556.2|1550.8|1550.4|1558|1557.6|1550.4|1550|48740
1594895400000|2020-07-16 10:30:00|1551|1550.6|1552.6|1552.2|1552.8|1552.2|1547.8|1547.2|64053
1594895700000|2020-07-16 10:35:00|1552.8|1552|1555.2|1555|1557.2|1556.8|1550.8|1550.2|22265
1594896000000|2020-07-16 10:40:00|1555.6|1555.2|1554.6|1554.2|1557|1556.6|1554.6|1554.2|14990
1594896300000|2020-07-16 10:45:00|1554.8|1554.4|1551.6|1551|1556.8|1556.2|1551.6|1550.8|25493
1594896600000|2020-07-16 10:50:00|1551.4|1550.8|1549|1548.6|1553.6|1553|1548.8|1548.2|28641
1594896900000|2020-07-16 10:55:00|1549.2|1548.8|1553.8|1553.6|1554|1553.6|1547.4|1546.8|62913
1594897200000|2020-07-16 11:00:00|1554|1553.8|1554.2|1553.6|1557.4|1557|1553.2|1552.4|53030
1594897500000|2020-07-16 11:05:00|1554|1553.4|1554.6|1554|1556.8|1556.4|1553.6|1553|16547
1594897800000|2020-07-16 11:10:00|1554.4|1553.8|1554|1553.4|1556.4|1555.8|1553.2|1552.4|11237
1594898100000|2020-07-16 11:15:00|1554.2|1553.6|1556.8|1556.4|1557|1556.6|1552.4|1552|19621
1594898400000|2020-07-16 11:20:00|1557|1556.6|1557|1556.6|1557.4|1557|1556.2|1555.4|9026
1594898700000|2020-07-16 11:25:00|1557.2|1556.8|1556.4|1555.8|1557.4|1557|1555.4|1555|8405
1594899000000|2020-07-16 11:30:00|1556.2|1556|1558.2|1557.8|1558.6|1558.2|1555.8|1555.4|15856
1594899300000|2020-07-16 11:35:00|1558.6|1558|1556.4|1555.8|1558.6|1558.2|1555.4|1555|34271
1594899600000|2020-07-16 11:40:00|1556.2|1555.6|1556|1554.8|1558|1557.8|1555.2|1554.6|28296
1594899900000|2020-07-16 11:45:00|1555.4|1554.6|1553.8|1553.6|1556.4|1556.2|1553.6|1553|20438
1594900200000|2020-07-16 11:50:00|1553.6|1553.4|1551.4|1551|1554.2|1554|1550.8|1550.4|38754
1594900500000|2020-07-16 11:55:00|1551.6|1551.2|1553|1552.6|1553.4|1553|1550.4|1550|19460
1594900800000|2020-07-16 12:00:00|1552.8|1552.4|1552.8|1552.4|1553.6|1553.2|1551.4|1551|12789
1594901100000|2020-07-16 12:05:00|1552.6|1552.2|1556.2|1555.8|1556.2|1556|1552.4|1551.8|24298
1594901400000|2020-07-16 12:10:00|1556|1555.6|1553.2|1552.8|1556.2|1555.8|1553.2|1552.8|8948
1594901700000|2020-07-16 12:15:00|1553|1553|1553.4|1553|1555.6|1555.2|1553|1552.8|15684
1594902000000|2020-07-16 12:20:00|1553.6|1553.2|1554|1553.6|1555.2|1555|1553|1552.8|9082
1594902300000|2020-07-16 12:25:00|1554.2|1553.4|1553|1552.4|1554.2|1553.4|1550.6|1550.2|34301
1594902600000|2020-07-16 12:30:00|1552.6|1552|1553.2|1552.8|1554.6|1554.2|1549|1548.6|61193
1594902900000|2020-07-16 12:35:00|1553|1552.6|1550.6|1550.2|1553.4|1553.2|1549.2|1548.8|80473
1594903200000|2020-07-16 12:40:00|1551|1550.4|1552.6|1552.2|1553|1552.6|1550.6|1550.2|23990
1594903500000|2020-07-16 12:45:00|1552.4|1552|1557.8|1557.4|1558.2|1558|1552.4|1552|34703
1594903800000|2020-07-16 12:50:00|1557.6|1557.2|1557|1556.8|1558.2|1557.6|1556.2|1555.6|16180
1594904100000|2020-07-16 12:55:00|1556.8|1556.6|1557.4|1556.8|1559.6|1559.2|1555|1554.6|13896
1594904400000|2020-07-16 13:00:00|1557.2|1556.6|1562|1561.4|1562.6|1562.2|1555.6|1555|32619
1594904700000|2020-07-16 13:05:00|1562.2|1561.2|1559.2|1558.6|1565.6|1565|1558.8|1558.4|19193
1594905000000|2020-07-16 13:10:00|1559.4|1558.8|1557.8|1557.4|1560.4|1560|1557|1556.4|16751
1594905300000|2020-07-16 13:15:00|1557.6|1557|1559.8|1559.4|1560.6|1560.4|1557|1556.8|38150
1594905600000|2020-07-16 13:20:00|1559.6|1559.6|1561.2|1560.8|1563|1562.4|1559.4|1558.8|22643
1594905900000|2020-07-16 13:25:00|1561|1561|1559.6|1559|1563|1562.6|1559|1558.6|20355
1594906200000|2020-07-16 13:30:00|1559.8|1559.4|1560.4|1560|1564.2|1563.8|1559.2|1558.8|89819
1594906500000|2020-07-16 13:35:00|1560.6|1560.2|1566.6|1566|1567|1566.4|1559|1558.6|48215
1594906800000|2020-07-16 13:40:00|1566.8|1566.2|1566|1565.8|1567.8|1567.6|1561.4|1561.2|51936
1594907100000|2020-07-16 13:45:00|1566.2|1565.6|1570.4|1570|1570.6|1570|1563.8|1563.4|84190
1594907400000|2020-07-16 13:50:00|1570.2|1569.8|1573|1572.4|1576.4|1575.6|1569.4|1569.2|67501
1594907700000|2020-07-16 13:55:00|1572.8|1572.2|1568.6|1568.2|1574.2|1574|1568.2|1567.6|50550
1594908000000|2020-07-16 14:00:00|1568.4|1567.8|1571.8|1571.4|1573.6|1573|1567.8|1567.6|80695
1594908300000|2020-07-16 14:05:00|1572|1571.6|1570|1569.4|1572|1571.6|1567.2|1566.8|62121
1594908600000|2020-07-16 14:10:00|1570.2|1569.6|1575.4|1575|1576.6|1576.2|1570.2|1569.6|82024
1594908900000|2020-07-16 14:15:00|1575.2|1574.8|1575|1574.8|1576.8|1576.6|1572.8|1572.6|65090
1594909200000|2020-07-16 14:20:00|1574.8|1574.6|1577.8|1577.4|1579.4|1578.8|1573.8|1573.6|64992
1594909500000|2020-07-16 14:25:00|1577.6|1577.2|1579.8|1579.4|1580.8|1580.4|1574.8|1574.6|96491
1594909800000|2020-07-16 14:30:00|1579.6|1579.2|1582|1581.8|1582.4|1582.2|1578.4|1578.2|86888
1594910100000|2020-07-16 14:35:00|1582.2|1582|1584.6|1584.2|1585|1584.6|1580.2|1580|83472
1594910400000|2020-07-16 14:40:00|1584.4|1584|1584.6|1584.2|1585.8|1585.4|1583.8|1583.4|104830
1594910700000|2020-07-16 14:45:00|1584.4|1584.4|1588.2|1588|1589.2|1588.8|1584.4|1584.2|80402
1594911000000|2020-07-16 14:50:00|1588|1587.8|1591.8|1591.6|1592.2|1591.8|1587.4|1587|106488
1594911300000|2020-07-16 14:55:00|1591.6|1591.4|1588.6|1588.2|1592|1591.6|1587.6|1587.4|85965
1594911600000|2020-07-16 15:00:00|1588.4|1588|1590.8|1590.4|1590.8|1590.6|1588.2|1588|109233
1594911900000|2020-07-16 15:05:00|1590.6|1590.2|1589.8|1589.4|1592.4|1592.2|1588.8|1588.4|87900
1594912200000|2020-07-16 15:10:00|1589.6|1589.2|1594.4|1594|1594.8|1594.6|1589.2|1588.8|93769
1594912500000|2020-07-16 15:15:00|1594.6|1594.4|1594.8|1594.6|1595|1594.8|1592.6|1592.2|101799
1594912800000|2020-07-16 15:20:00|1595|1594.8|1596|1595.6|1596|1595.8|1593.6|1593.4|114740
1594913100000|2020-07-16 15:25:00|1595.8|1595.4|1594|1593.6|1595.8|1595.4|1593.4|1593|177486
1594969200000|2020-07-17 07:00:00|1582.8|1579.6|1590|1588.2|1590|1588.4|1579.6|1577.6|25626
1594969500000|2020-07-17 07:05:00|1589.8|1587.6|1573.8|1571.8|1590.6|1588.8|1572.8|1571|109241
1594969800000|2020-07-17 07:10:00|1573|1572|1571.4|1570|1578|1576.4|1569.2|1567.4|75839
1594970100000|2020-07-17 07:15:00|1571.2|1569.6|1577.4|1577|1579|1577.6|1569.8|1569.2|34253
1594970400000|2020-07-17 07:20:00|1577.8|1577.2|1570|1569.2|1579|1577.8|1567.6|1566.6|72887
1594970700000|2020-07-17 07:25:00|1569.6|1569|1567|1566|1569.6|1569|1563.4|1563|40255
1594971000000|2020-07-17 07:30:00|1566.8|1565.8|1558.4|1557.6|1567.2|1566.2|1557.2|1557|125018
1594971300000|2020-07-17 07:35:00|1558.6|1557.4|1562.2|1561.6|1563.8|1562.8|1557.2|1556.8|71912
1594971600000|2020-07-17 07:40:00|1562|1561.4|1565.8|1565|1566.8|1566.2|1559.6|1559.2|91825
1594971900000|2020-07-17 07:45:00|1565.6|1564.8|1559.8|1559.2|1565.8|1564.8|1559.6|1559.2|40482
1594972200000|2020-07-17 07:50:00|1559.6|1559|1555.2|1554.8|1563.2|1562.6|1555|1554.4|68739
1594972500000|2020-07-17 07:55:00|1555.4|1555|1558.2|1557.6|1559.8|1559|1555.4|1554.8|41787
1594972800000|2020-07-17 08:00:00|1558|1557.2|1558.8|1558.4|1559.6|1559.2|1554.8|1554.4|46641
1594973100000|2020-07-17 08:05:00|1558.6|1558.6|1556.4|1556|1562.4|1561.8|1556.4|1556|36993
1594973400000|2020-07-17 08:10:00|1556.2|1555.6|1558.2|1557.2|1559.2|1558.6|1554.8|1554.4|30657
1594973700000|2020-07-17 08:15:00|1558.6|1557.4|1558|1557|1560|1559.8|1556|1555.4|26222
1594974000000|2020-07-17 08:20:00|1558.2|1557.2|1553.4|1552.8|1558.8|1558.2|1553|1552.2|37012
1594974300000|2020-07-17 08:25:00|1553.2|1553|1554|1553.4|1555.8|1555.4|1553.2|1553|19037
1594974600000|2020-07-17 08:30:00|1553.8|1553.6|1552.8|1552.4|1557|1556.4|1552|1551.6|131557
1594974900000|2020-07-17 08:35:00|1553|1552.6|1556.4|1556|1556.8|1556.4|1551.8|1551.4|42211
1594975200000|2020-07-17 08:40:00|1556.2|1555.8|1559.6|1559.2|1561.8|1561|1555|1554.4|28825
1594975500000|2020-07-17 08:45:00|1559.4|1559|1558.4|1557.6|1561.2|1560.6|1555.4|1555|31875
1594975800000|2020-07-17 08:50:00|1558.2|1557.2|1559.6|1559.4|1560.6|1559.8|1555.8|1555.6|29737
1594976100000|2020-07-17 08:55:00|1559.8|1559.2|1560.8|1560.2|1561.6|1561.2|1559.2|1558.8|10909
1594976400000|2020-07-17 09:00:00|1560.6|1560|1556|1555.4|1560.6|1560|1555|1554.4|30340
1594976700000|2020-07-17 09:05:00|1556.2|1555.6|1551.4|1550.8|1558.2|1557.8|1550.8|1550.6|30180
1594977000000|2020-07-17 09:10:00|1551.6|1551.2|1558.6|1558|1560|1559.6|1551.6|1551.2|48276
1594977300000|2020-07-17 09:15:00|1558.8|1558.2|1563.8|1563.2|1564.4|1563.6|1557.8|1557.2|51908
1594977600000|2020-07-17 09:20:00|1564|1563.4|1561.4|1561|1564.2|1563.6|1559|1558.6|60936
1594977900000|2020-07-17 09:25:00|1561.2|1560.8|1559.8|1559.2|1561.4|1561.2|1557.8|1557.4|35086
1594978200000|2020-07-17 09:30:00|1559.6|1559|1555.8|1555.2|1560.2|1559.8|1555|1554.4|24420
1594978500000|2020-07-17 09:35:00|1556|1555.4|1555.6|1555|1557.4|1556.8|1555|1554.2|24100
1594978800000|2020-07-17 09:40:00|1555.4|1554.8|1553.4|1552.8|1556.6|1556.4|1552|1551.6|61579
1594979100000|2020-07-17 09:45:00|1553.2|1553|1553.8|1553|1558|1557.6|1550.6|1550.2|89288
1594979400000|2020-07-17 09:50:00|1553.2|1552.8|1554.4|1553.8|1555.8|1555.2|1548|1547.4|442385
1594979700000|2020-07-17 09:55:00|1554|1553.6|1550|1549.6|1554.8|1554|1549|1548.8|369896
1594980000000|2020-07-17 10:00:00|1549.8|1549.4|1549.8|1549.4|1552.8|1552.4|1549.2|1549|39960
1594980300000|2020-07-17 10:05:00|1550|1549.6|1550.6|1550.2|1551.2|1550.8|1548|1547.2|43495
1594980600000|2020-07-17 10:10:00|1550.8|1550.4|1551.2|1550.8|1552|1551.4|1549.6|1549.2|24642
1594980900000|2020-07-17 10:15:00|1551.4|1551|1552.8|1552.4|1553|1552.8|1550.2|1550|11427
1594981200000|2020-07-17 10:20:00|1552.6|1552.2|1556.2|1555.6|1556.8|1556.2|1552.6|1552.2|18655
1594981500000|2020-07-17 10:25:00|1556.4|1555.8|1557|1556.4|1557.4|1557|1555.2|1554.6|442448
1594981800000|2020-07-17 10:30:00|1556.8|1556.2|1559|1558.6|1560.2|1559.8|1556.6|1556.2|19312
1594982100000|2020-07-17 10:35:00|1559.2|1558.8|1558.4|1558|1560.6|1560.4|1557.4|1557.2|23976
1594982400000|2020-07-17 10:40:00|1558.2|1557.8|1560|1559.4|1561|1560.6|1557|1556.8|22387
1594982700000|2020-07-17 10:45:00|1559.8|1559.6|1559|1558.6|1560|1559.8|1556.6|1556.2|12353
1594983000000|2020-07-17 10:50:00|1559.2|1558.8|1558.2|1557.8|1559.6|1559.2|1556.8|1556.4|15903
1594983300000|2020-07-17 10:55:00|1558.4|1558|1559|1558.8|1559|1558.8|1557|1556.6|17266
1594983600000|2020-07-17 11:00:00|1559.2|1559|1555.8|1555.4|1560|1559.8|1555.6|1555.2|15786
1594983900000|2020-07-17 11:05:00|1555.6|1555.2|1553.2|1552.8|1557|1556.4|1551.8|1551.6|27209
1594984200000|2020-07-17 11:10:00|1553|1552.6|1550.8|1550.4|1553.8|1553.2|1550.6|1550|22061
1594984500000|2020-07-17 11:15:00|1550.6|1550.2|1549.6|1549.2|1550.8|1550.6|1548.6|1548|45716
1594984800000|2020-07-17 11:20:00|1549.4|1549|1549.2|1548.8|1549.6|1549|1547.2|1546.8|29609
1594985100000|2020-07-17 11:25:00|1549|1548.6|1554.4|1554.2|1554.8|1554.4|1548.6|1548.2|182919
1594985400000|2020-07-17 11:30:00|1554.6|1554.4|1556.8|1556.2|1557.4|1556.8|1553.4|1552.8|35205
1594985700000|2020-07-17 11:35:00|1557.2|1556.4|1556|1555.8|1558.6|1558.2|1555.4|1555|16691
1594986000000|2020-07-17 11:40:00|1555.6|1555.6|1558.4|1558|1558.8|1558.6|1555.2|1555|63501
1594986300000|2020-07-17 11:45:00|1558.2|1557.8|1557.8|1557.4|1558.4|1558|1556.2|1555.8|51620
1594986600000|2020-07-17 11:50:00|1557.6|1557.2|1557.8|1557.6|1558|1557.8|1556.4|1556|7619
1594986900000|2020-07-17 11:55:00|1558|1557.8|1560.8|1560.4|1560.8|1560.4|1557.6|1557.2|14570
1594987200000|2020-07-17 12:00:00|1561|1560.2|1561.8|1561.4|1562.8|1562.2|1560.2|1559.8|16995
1594987500000|2020-07-17 12:05:00|1562|1561.6|1560.2|1559.6|1562|1561.8|1559.8|1559.4|16294
1594987800000|2020-07-17 12:10:00|1560.6|1559.8|1562.6|1562.2|1564.2|1563.8|1560|1559.6|21157
1594988100000|2020-07-17 12:15:00|1562.4|1562|1561.2|1560.6|1562.6|1562|1560.2|1559.6|14104
1594988400000|2020-07-17 12:20:00|1561.4|1561|1562|1561.8|1563.4|1563|1561|1560.6|26767
1594988700000|2020-07-17 12:25:00|1562.2|1562|1561.4|1560.8|1563|1562.6|1561.2|1560.8|18258
1594989000000|2020-07-17 12:30:00|1561.2|1560.4|1559.6|1559.2|1561.4|1561.2|1558.8|1558.6|14019
1594989300000|2020-07-17 12:35:00|1559.4|1559|1561.6|1561.2|1561.6|1561.2|1556|1555.6|34386
1594989600000|2020-07-17 12:40:00|1561.8|1561.4|1562.8|1562.2|1566.4|1566|1561.2|1560.6|84784
1594989900000|2020-07-17 12:45:00|1562.6|1562|1559|1558.4|1563.2|1563|1558.6|1558.2|20683
1594990200000|2020-07-17 12:50:00|1558.8|1558.2|1562.2|1561.6|1562.4|1562|1558.6|1558|11205
1594990500000|2020-07-17 12:55:00|1562|1561.4|1562.6|1562|1563.6|1563.2|1561.2|1560.8|13205
1594990800000|2020-07-17 13:00:00|1562.4|1561.8|1561.4|1561|1563|1562.8|1560.8|1560.4|16559
1594991100000|2020-07-17 13:05:00|1561.2|1560.8|1560|1559.6|1561.6|1561.2|1558.8|1558.4|39100
1594991400000|2020-07-17 13:10:00|1559.8|1559.8|1561|1560.6|1562|1561.6|1559.8|1559.6|40537
1594991700000|2020-07-17 13:15:00|1560.8|1560.4|1563.2|1563|1563.2|1563|1560|1559.6|23377
1594992000000|2020-07-17 13:20:00|1563.4|1563.2|1564.8|1564.4|1565.6|1565.2|1563.2|1562.8|42788
1594992300000|2020-07-17 13:25:00|1564.6|1564.2|1565.2|1564.8|1566.6|1566.4|1562.8|1562.4|37171
1594992600000|2020-07-17 13:30:00|1565.4|1565|1560.4|1559.8|1565.6|1565|1559.8|1559.4|50561
1594992900000|2020-07-17 13:35:00|1560.6|1560|1558|1557.4|1563.2|1562.8|1557.6|1557.2|46554
1594993200000|2020-07-17 13:40:00|1557.8|1557.2|1555.4|1554.8|1557.8|1557.2|1552.8|1552|132815
1594993500000|2020-07-17 13:45:00|1555|1555|1556.6|1556.2|1558.4|1557.8|1553|1552.6|115285
1594993800000|2020-07-17 13:50:00|1556.8|1556.4|1559.4|1559.2|1561.4|1561|1556.4|1556.2|113986
1594994100000|2020-07-17 13:55:00|1559.2|1559|1556.8|1556.2|1559.8|1559.2|1554.8|1554.6|102210
1594994400000|2020-07-17 14:00:00|1555.4|1555.2|1558.2|1558|1560.2|1559.8|1553.6|1552|80612
1594994700000|2020-07-17 14:05:00|1558.4|1557.8|1556.6|1556.2|1561.8|1561|1555.6|1555.2|37703
1594995000000|2020-07-17 14:10:00|1556.8|1556.4|1559|1558.6|1560.2|1559.8|1555.2|1554.8|54185
1594995300000|2020-07-17 14:15:00|1558.8|1558.4|1558.8|1558.4|1562.8|1562.4|1558.4|1558|67918
1594995600000|2020-07-17 14:20:00|1559|1558.6|1554|1553.6|1560.8|1560.4|1553.4|1553|64708
1594995900000|2020-07-17 14:25:00|1553.8|1553.4|1553.6|1553|1556.8|1556.6|1552.2|1552|63370
1594996200000|2020-07-17 14:30:00|1553.4|1552.8|1552.8|1552.6|1555.8|1555.4|1552|1551.8|79170
1594996500000|2020-07-17 14:35:00|1553|1552.4|1554.2|1554|1557|1556.8|1552.8|1552.4|32444
1594996800000|2020-07-17 14:40:00|1554.4|1553.8|1556.2|1555.8|1557.2|1556.6|1554.2|1553.8|19525
1594997100000|2020-07-17 14:45:00|1556.4|1556|1559.8|1559.4|1559.8|1559.6|1555.4|1555.2|27277
1594997400000|2020-07-17 14:50:00|1560|1559.6|1559|1558.6|1561|1560.6|1557.8|1557.4|62918
1594997700000|2020-07-17 14:55:00|1559.2|1558.8|1563.2|1563|1563.4|1563|1559.2|1558.6|46986
1594998000000|2020-07-17 15:00:00|1563.4|1563.4|1562.8|1562.2|1564.8|1564.6|1562|1561.6|122003
1594998300000|2020-07-17 15:05:00|1563|1562.4|1564|1563.6|1564.8|1564.4|1561.4|1561|51783
1594998600000|2020-07-17 15:10:00|1563.8|1563.4|1565.6|1565.2|1565.8|1565.4|1563|1562.8|57474
1594998900000|2020-07-17 15:15:00|1565.4|1565.4|1564.4|1564|1567.8|1567.6|1564.4|1564|71703
1594999200000|2020-07-17 15:20:00|1564.2|1564.2|1563.2|1562.8|1565.4|1565.2|1561.8|1561.4|52133
1594999500000|2020-07-17 15:25:00|1563.4|1562.6|1562.8|1562|1564.2|1564|1559.6|1559.2|83855
1595228400000|2020-07-20 07:00:00|1557|1555|1554|1552.4|1557|1555.6|1548.2|1546|59046
1595228700000|2020-07-20 07:05:00|1553.6|1552.2|1548.6|1547.6|1553.6|1552.2|1540.6|1539|51899
1595229000000|2020-07-20 07:10:00|1548.4|1547.8|1544|1542.8|1550|1549|1543.4|1542.2|77456
1595229300000|2020-07-20 07:15:00|1544.2|1543|1542.2|1541.2|1545.6|1545|1541.4|1540.2|61041
1595229600000|2020-07-20 07:20:00|1542|1541|1537.2|1536.2|1543.4|1542.8|1535.6|1535|60887
1595229900000|2020-07-20 07:25:00|1537|1536|1545|1544|1545|1544.4|1533.2|1533|70814
1595230200000|2020-07-20 07:30:00|1545.4|1544.6|1540.8|1540|1547|1546.2|1540.8|1540|61783
1595230500000|2020-07-20 07:35:00|1540.4|1539.4|1547|1546.2|1547|1546.2|1539|1538.2|33975
1595230800000|2020-07-20 07:40:00|1546.8|1546|1549.4|1548.6|1550.4|1549.8|1544.4|1543.6|51306
1595231100000|2020-07-20 07:45:00|1549.8|1548.8|1548|1547.4|1550.2|1549.6|1545.6|1545|37729
1595231400000|2020-07-20 07:50:00|1548.2|1547.6|1551.6|1550.8|1552.6|1552|1546.4|1545.6|34461
1595231700000|2020-07-20 07:55:00|1551|1550.6|1557.4|1556.8|1557.4|1556.8|1549.4|1548.8|35257
1595232000000|2020-07-20 08:00:00|1557.2|1556.6|1562.8|1562|1563.4|1562.4|1557.2|1556.2|95840
1595232300000|2020-07-20 08:05:00|1563.2|1562.2|1562.6|1561.6|1564.6|1564|1560.6|1560|76417
1595232600000|2020-07-20 08:10:00|1562.4|1561.4|1560.6|1560|1564.8|1564.2|1559.8|1559|78567
1595232900000|2020-07-20 08:15:00|1560.8|1560.2|1560.8|1560.2|1562.8|1562.2|1559.4|1558.6|15669
1595233200000|2020-07-20 08:20:00|1560.6|1560|1557.4|1556.8|1561.2|1560.8|1554.6|1553.8|20389
1595233500000|2020-07-20 08:25:00|1557.6|1557|1558.6|1558.2|1559.4|1558.8|1556.6|1556|12048
1595233800000|2020-07-20 08:30:00|1558.8|1558|1556.6|1556|1558.8|1558|1550.8|1550.2|28286
1595234100000|2020-07-20 08:35:00|1556.8|1556.2|1561.2|1560.4|1561.6|1561|1554.4|1553.6|21919
1595234400000|2020-07-20 08:40:00|1561|1560.6|1567.8|1567|1568|1567.4|1560.2|1559.4|48359
1595234700000|2020-07-20 08:45:00|1568|1567.2|1568.6|1567.8|1569.8|1569.2|1565.8|1565|31901
1595235000000|2020-07-20 08:50:00|1568.4|1568|1567|1566.2|1570.4|1570.2|1565.2|1564.8|57959
1595235300000|2020-07-20 08:55:00|1566.8|1566.4|1565.6|1565|1567.2|1566.6|1564.8|1564.2|12133
1595235600000|2020-07-20 09:00:00|1565.8|1565.2|1571.8|1571.2|1573.4|1573|1565.8|1565|105074
1595235900000|2020-07-20 09:05:00|1571.6|1571.4|1571.8|1571.2|1573.6|1573|1571.2|1570.8|47205
1595236200000|2020-07-20 09:10:00|1572|1571.4|1578|1577.6|1578.8|1578.4|1570.8|1570.4|40794
1595236500000|2020-07-20 09:15:00|1577.8|1577.4|1576|1575.8|1579.6|1578.8|1575|1574.8|62006
1595236800000|2020-07-20 09:20:00|1576.2|1575.4|1574.6|1574|1576.8|1576.2|1572.4|1572|21574
1595237100000|2020-07-20 09:25:00|1574.4|1573.8|1576.8|1576.4|1577.2|1576.8|1571.2|1570.4|24578
1595237400000|2020-07-20 09:30:00|1577|1576.6|1573|1572.4|1577.8|1577.4|1571.4|1570.8|18812
1595237700000|2020-07-20 09:35:00|1572.8|1572.2|1571.8|1571.2|1573.6|1573.4|1569.6|1569.2|42083
1595238000000|2020-07-20 09:40:00|1572|1571|1572.8|1572.2|1574.4|1573.8|1571|1570.8|29701
1595238300000|2020-07-20 09:45:00|1573|1572.4|1570|1569.4|1573.8|1573.4|1568|1567.4|13213
1595238600000|2020-07-20 09:50:00|1569.8|1569.2|1568.4|1568.2|1570.2|1569.6|1567.6|1567|30274
1595238900000|2020-07-20 09:55:00|1568.6|1568.4|1567.2|1566.6|1570|1569.6|1566.8|1566.2|33398
1595239200000|2020-07-20 10:00:00|1567|1566.4|1567.8|1567.2|1569.2|1569|1566.6|1566.2|18928
1595239500000|2020-07-20 10:05:00|1568|1567.4|1565.6|1565|1568|1567.6|1563.8|1563.4|21400
1595239800000|2020-07-20 10:10:00|1565.4|1565.2|1565.2|1564.8|1567.2|1566.4|1564.8|1564.4|10197
1595240100000|2020-07-20 10:15:00|1565|1564.6|1564.8|1564.4|1565.8|1565.6|1563|1562.8|27940
1595240400000|2020-07-20 10:20:00|1564.6|1564.2|1566.8|1566.4|1567.4|1567|1563.4|1563|41161
1595240700000|2020-07-20 10:25:00|1567.2|1566.6|1566.4|1566|1568.8|1568.4|1565|1564.2|13380
1595241000000|2020-07-20 10:30:00|1566.2|1565.8|1561.8|1561.2|1567.4|1567|1561.6|1561|12237
1595241300000|2020-07-20 10:35:00|1562|1561.4|1562.2|1561.8|1562.6|1562.2|1559.2|1558.6|10648
1595241600000|2020-07-20 10:40:00|1562|1562|1559.2|1558.6|1562.8|1562.2|1557.4|1557|22590
1595241900000|2020-07-20 10:45:00|1559|1558.8|1557.2|1556.6|1559.6|1559.2|1556.6|1556|34119
1595242200000|2020-07-20 10:50:00|1557|1556.8|1555|1554.4|1558.2|1557.8|1554.4|1553.8|13612
1595242500000|2020-07-20 10:55:00|1554.8|1554.2|1556.6|1556.2|1557.4|1557|1551.8|1551.4|36632
1595242800000|2020-07-20 11:00:00|1556.8|1556|1560.2|1559.8|1560.8|1560.2|1556.8|1556|44045
1595243100000|2020-07-20 11:05:00|1560|1559.6|1560.4|1560|1561|1560.6|1558|1557.6|8384
1595243400000|2020-07-20 11:10:00|1560.6|1559.8|1558.2|1557.6|1560.8|1560.2|1557|1556.8|23770
1595243700000|2020-07-20 11:15:00|1558|1557.4|1559.2|1558.8|1559.4|1559|1557|1556.6|6176
1595244000000|2020-07-20 11:20:00|1559.4|1559|1564.4|1563.8|1564.4|1563.8|1558.6|1558.2|27745
1595244300000|2020-07-20 11:25:00|1564.6|1564|1562.6|1562|1566|1565.6|1562.2|1561.8|9290
1595244600000|2020-07-20 11:30:00|1562.4|1562.2|1562.6|1562.2|1563.8|1563.4|1561|1560.6|8525
1595244900000|2020-07-20 11:35:00|1562.4|1562|1563|1562.4|1564.6|1564.2|1562|1561.4|6153
1595245200000|2020-07-20 11:40:00|1563.2|1562.6|1563|1562.6|1564.4|1564.2|1562.6|1562.4|12753
1595245500000|2020-07-20 11:45:00|1562.8|1562.4|1561.4|1561|1563|1562.6|1560.6|1560|18123
1595245800000|2020-07-20 11:50:00|1561.2|1560.8|1562.6|1562|1564.6|1564.2|1561.2|1560.6|18650
1595246100000|2020-07-20 11:55:00|1562.4|1561.8|1563.2|1562.8|1564.6|1564.2|1561.4|1561|16397
1595246400000|2020-07-20 12:00:00|1563|1563|1564.4|1564|1564.8|1564.4|1562.6|1562.2|17291
1595246700000|2020-07-20 12:05:00|1564.2|1564.2|1561.8|1561.4|1566.6|1566.2|1561.2|1560.6|22509
1595247000000|2020-07-20 12:10:00|1562|1561.6|1561.8|1561.2|1563|1562.6|1559|1558.6|80052
1595247300000|2020-07-20 12:15:00|1561.6|1561|1559.8|1559.4|1562.4|1562|1559.6|1559|14109
1595247600000|2020-07-20 12:20:00|1559.6|1559.2|1558.4|1558|1561.8|1561.2|1558.2|1558|14129
1595247900000|2020-07-20 12:25:00|1558.6|1558.2|1558|1557.6|1559.4|1558.8|1556.4|1556|18331
1595248200000|2020-07-20 12:30:00|1558.2|1557.4|1557.8|1557.2|1559.2|1558.8|1556.8|1556.6|20076
1595248500000|2020-07-20 12:35:00|1557.6|1557|1556.8|1556.4|1558.2|1557.6|1555.2|1555|14973
1595248800000|2020-07-20 12:40:00|1557|1556.6|1556.2|1555.8|1557.8|1557.2|1554.8|1554.4|12695
1595249100000|2020-07-20 12:45:00|1556|1555.6|1558.6|1558|1559.2|1558.8|1555.8|1555.4|15440
1595249400000|2020-07-20 12:50:00|1558.8|1558.2|1564.2|1563.8|1565.2|1564.8|1558.4|1557.8|28281
1595249700000|2020-07-20 12:55:00|1564.4|1564|1565|1564.4|1567.8|1567.2|1562.6|1562.2|29406
1595250000000|2020-07-20 13:00:00|1565.2|1564.6|1566.8|1566.4|1568|1567.6|1564.2|1563.8|33358
1595250300000|2020-07-20 13:05:00|1566.6|1566.2|1566.6|1566.2|1568|1567.8|1566|1565.6|21853
1595250600000|2020-07-20 13:10:00|1566.4|1566|1565.8|1565.2|1566.6|1566.2|1562.2|1561.8|34943
1595250900000|2020-07-20 13:15:00|1565.6|1565|1563.6|1563.4|1567|1566.4|1562|1561.6|11018
1595251200000|2020-07-20 13:20:00|1563.8|1563|1562.8|1562.2|1564.4|1564|1561.8|1561.4|14477
1595251500000|2020-07-20 13:25:00|1562.6|1562|1561.6|1561|1564.4|1564|1561.4|1561|17867
1595251800000|2020-07-20 13:30:00|1561.4|1561.2|1570.4|1570|1572.8|1572.2|1558.2|1557.6|125578
1595252100000|2020-07-20 13:35:00|1570.8|1570.2|1569.2|1568.4|1571.8|1571.2|1564.2|1563.6|44516
1595252400000|2020-07-20 13:40:00|1569.4|1568.6|1564.6|1563.6|1574|1573.2|1562.8|1562|29732
1595252700000|2020-07-20 13:45:00|1564.4|1563.4|1562.4|1561.6|1569.8|1569.2|1562.2|1561.2|24150
1595253000000|2020-07-20 13:50:00|1562.2|1561.4|1561|1560.4|1563.8|1563|1560.2|1559.2|16645
1595253300000|2020-07-20 13:55:00|1560.8|1559.6|1559|1558.2|1561|1560.4|1556.8|1556.4|41738
1595253600000|2020-07-20 14:00:00|1559.2|1558.4|1558.2|1557.6|1562|1561.2|1555.8|1555.2|40207
1595253900000|2020-07-20 14:05:00|1558|1557.4|1560.4|1559.8|1562.4|1562.2|1558|1557.4|13054
1595254200000|2020-07-20 14:10:00|1560.6|1560|1561.8|1561.2|1562.4|1562.2|1559.2|1559|33649
1595254500000|2020-07-20 14:15:00|1562|1561.4|1563|1562.6|1565.4|1565|1561.6|1561|46561
1595254800000|2020-07-20 14:20:00|1563.2|1562.8|1566.2|1565.8|1567|1566.4|1562.4|1562|23774
1595255100000|2020-07-20 14:25:00|1566.4|1566|1565.4|1564.8|1567|1566.8|1562.6|1562|35633
1595255400000|2020-07-20 14:30:00|1565.6|1565|1562|1561.6|1567.8|1567.4|1561|1560.6|84550
1595255700000|2020-07-20 14:35:00|1562.2|1561.8|1562.2|1561.8|1564.2|1563.8|1562|1561.6|43431
1595256000000|2020-07-20 14:40:00|1562.4|1562|1563.6|1563.2|1563.6|1563.4|1561|1560.8|42274
1595256300000|2020-07-20 14:45:00|1563.8|1563.4|1560.6|1560|1564|1563.8|1558.8|1558.4|96949
1595256600000|2020-07-20 14:50:00|1560.8|1560.2|1559.2|1558.8|1562.4|1562|1558.6|1558.4|36130
1595256900000|2020-07-20 14:55:00|1559.4|1559|1559|1558.8|1562.4|1562|1559|1558.6|19187
1595257200000|2020-07-20 15:00:00|1559.2|1558.6|1559.6|1559|1561.4|1561|1556.8|1556.4|103423
1595257500000|2020-07-20 15:05:00|1559.4|1559.2|1560.6|1560.2|1561.4|1561|1558.4|1558|33882
1595257800000|2020-07-20 15:10:00|1560.4|1560|1560.4|1560|1562.8|1562.6|1558.2|1557.8|44579
1595258100000|2020-07-20 15:15:00|1560.6|1560.2|1561.4|1561|1563|1562.6|1559.4|1559.2|54393
1595258400000|2020-07-20 15:20:00|1561.6|1560.8|1561|1560.8|1562.6|1562.2|1559.6|1559.4|87390
1595258700000|2020-07-20 15:25:00|1561.2|1561|1563.4|1562.4|1566.6|1566.4|1561|1560.8|62248
1595314800000|2020-07-21 07:00:00|1588|1585|1582.8|1581.2|1592|1590.2|1580.4|1580|74243
1595315100000|2020-07-21 07:05:00|1582.6|1580.6|1592.8|1591.2|1594|1591.8|1577.2|1575.4|151932
1595315400000|2020-07-21 07:10:00|1593.2|1591.4|1586|1584.8|1596.4|1595.6|1584.2|1583.2|116076
1595315700000|2020-07-21 07:15:00|1586.2|1585|1596.4|1595.4|1596.4|1595.4|1585.8|1584.6|77712
1595316000000|2020-07-21 07:20:00|1596.6|1595.8|1605|1604.4|1605.2|1604.6|1596.6|1595.8|192171
1595316300000|2020-07-21 07:25:00|1604.8|1604.2|1608.2|1607.2|1609.6|1608.8|1603|1602.2|114635
1595316600000|2020-07-21 07:30:00|1608.4|1607.4|1615.6|1614.8|1616|1615.4|1605.4|1604.6|187749
1595316900000|2020-07-21 07:35:00|1615.8|1615.2|1613|1612.2|1616|1615.6|1609.6|1608.6|111574
1595317200000|2020-07-21 07:40:00|1612.8|1612|1608.6|1607.4|1613.8|1613.2|1605.6|1605.2|119969
1595317500000|2020-07-21 07:45:00|1608.4|1607.6|1612.6|1611.6|1612.8|1612|1607.8|1607|77160
1595317800000|2020-07-21 07:50:00|1612.4|1611.8|1611.4|1610.6|1613|1612.6|1606.2|1605.4|79776
1595318100000|2020-07-21 07:55:00|1611.2|1610.4|1608|1607.2|1612|1611.6|1605.8|1605.4|48652
1595318400000|2020-07-21 08:00:00|1607.8|1607|1606|1605.2|1608|1607.2|1601.2|1600.6|114404
1595318700000|2020-07-21 08:05:00|1605.8|1605.4|1610|1609.2|1610.4|1610.2|1605.8|1605.2|64383
1595319000000|2020-07-21 08:10:00|1609.8|1609.4|1609.8|1609.2|1610.4|1610|1607|1606.4|82135
1595319300000|2020-07-21 08:15:00|1610|1609.4|1609.6|1609|1612.8|1612.4|1606.2|1605.6|69039
1595319600000|2020-07-21 08:20:00|1609.4|1609.2|1611|1610.4|1613.6|1612.8|1609|1608.6|57303
1595319900000|2020-07-21 08:25:00|1610.8|1610|1612.8|1612.2|1613|1612.6|1609.2|1609|51531
1595320200000|2020-07-21 08:30:00|1613|1612.4|1614.6|1614.2|1615.6|1615.4|1613|1612.4|80822
1595320500000|2020-07-21 08:35:00|1615|1614.4|1617.8|1617.2|1621|1620.6|1615|1614.4|225876
1595320800000|2020-07-21 08:40:00|1617.6|1617|1616.8|1616.2|1620|1619.8|1614.8|1614.4|92644
1595321100000|2020-07-21 08:45:00|1617|1616.4|1617.8|1617.2|1620|1619.6|1614.4|1614.2|102451
1595321400000|2020-07-21 08:50:00|1617.6|1617.4|1618.4|1618|1620|1619.4|1615|1614.8|89138
1595321700000|2020-07-21 08:55:00|1618.2|1618.2|1621.8|1621.4|1622|1621.6|1616.6|1616.4|60650
1595322000000|2020-07-21 09:00:00|1621.6|1621.2|1618.2|1617.6|1624|1623.6|1617.6|1617.2|189117
1595322300000|2020-07-21 09:05:00|1618.4|1617.8|1616|1615.6|1620.4|1620|1614.6|1614.4|39631
1595322600000|2020-07-21 09:10:00|1615.8|1615.4|1620|1619.4|1622.4|1622|1615.6|1615|45460
1595322900000|2020-07-21 09:15:00|1619.8|1619.2|1622.6|1621.8|1622.8|1622.2|1617.2|1616.8|30614
1595323200000|2020-07-21 09:20:00|1622.4|1621.6|1619.8|1619.2|1624|1623.6|1619.4|1618.8|31600
1595323500000|2020-07-21 09:25:00|1619.6|1619|1623|1622.4|1624|1623.4|1618.4|1618|39745
1595323800000|2020-07-21 09:30:00|1622.8|1622.6|1624|1623.6|1624.8|1624.6|1622.2|1621.6|46178
1595324100000|2020-07-21 09:35:00|1623.8|1623.4|1624|1623.4|1625.8|1625.2|1621.2|1621|97752
1595324400000|2020-07-21 09:40:00|1623.6|1623.2|1626|1625.6|1626.4|1626.2|1623|1622.8|41958
1595324700000|2020-07-21 09:45:00|1625.8|1625.8|1625.4|1625|1627.6|1627|1624|1623.6|47172
1595325000000|2020-07-21 09:50:00|1625.2|1624.8|1624.8|1624.4|1627.6|1627|1623.8|1623.4|27200
1595325300000|2020-07-21 09:55:00|1625|1624.6|1623.6|1623|1626|1625.6|1620.8|1620.4|23312
1595325600000|2020-07-21 10:00:00|1623.8|1623.2|1619|1618.2|1624.6|1624.2|1617.8|1617.2|26618
1595325900000|2020-07-21 10:05:00|1618.8|1618.4|1619.4|1619|1620.6|1620|1618.4|1618|14472
1595326200000|2020-07-21 10:10:00|1620|1619.2|1619|1618.8|1620.8|1620.6|1618|1617.6|36642
1595326500000|2020-07-21 10:15:00|1619.2|1619|1616.6|1616|1619.8|1619.4|1616.4|1615.8|24769
1595326800000|2020-07-21 10:20:00|1616.4|1615.8|1615|1614.6|1618|1617.8|1613.6|1613.2|51165
1595327100000|2020-07-21 10:25:00|1614.8|1614.4|1614.4|1613.8|1616|1615.6|1613.4|1613|11788
1595327400000|2020-07-21 10:30:00|1614.2|1614|1616.2|1615.8|1616.2|1615.8|1613.2|1613|27061
1595327700000|2020-07-21 10:35:00|1616.4|1616|1616.8|1616.2|1617|1616.4|1612|1611.6|61003
1595328000000|2020-07-21 10:40:00|1616.6|1616|1616.6|1615.8|1617.2|1616.8|1614|1613.8|29620
1595328300000|2020-07-21 10:45:00|1616.8|1616|1617.4|1616.8|1619|1618.6|1616.8|1616|15234
1595328600000|2020-07-21 10:50:00|1617.6|1617|1618|1617.8|1618.8|1618.2|1614.6|1613.8|40240
1595328900000|2020-07-21 10:55:00|1617.8|1617.4|1617|1616.6|1617.8|1617.6|1616.8|1616.4|8572
1595329200000|2020-07-21 11:00:00|1617.2|1616.8|1614.4|1614|1618|1617.4|1613.2|1612.4|15419
1595329500000|2020-07-21 11:05:00|1614.2|1613.8|1612|1611.2|1614.8|1614.4|1611.6|1611.2|37784
1595329800000|2020-07-21 11:10:00|1611.8|1611.4|1615.4|1615|1616|1615.6|1611.8|1611.2|29627
1595330100000|2020-07-21 11:15:00|1615.6|1615.2|1616|1615.4|1617|1616.8|1614.8|1614.6|25740
1595330400000|2020-07-21 11:20:00|1615.8|1615.6|1613.4|1613|1616|1615.6|1612.6|1612.4|29377
1595330700000|2020-07-21 11:25:00|1613.2|1612.8|1612.6|1612|1614.4|1613.8|1611.6|1611|73946
1595331000000|2020-07-21 11:30:00|1612.8|1612.2|1614|1613.6|1616.6|1616.4|1612.6|1612.2|21868
1595331300000|2020-07-21 11:35:00|1613.8|1613.4|1611.4|1610.8|1614|1613.6|1609.8|1609.2|23517
1595331600000|2020-07-21 11:40:00|1611.2|1611|1605.4|1604.8|1611.6|1611|1605|1604.6|49126
1595331900000|2020-07-21 11:45:00|1605.2|1604.6|1603.2|1602.8|1607.2|1606.8|1602.8|1602.2|36424
1595332200000|2020-07-21 11:50:00|1603.4|1602.6|1598.6|1598|1603.4|1602.8|1596.8|1596.4|94078
1595332500000|2020-07-21 11:55:00|1598.4|1597.6|1602.6|1602.2|1604|1603.6|1598|1597.6|41191
1595332800000|2020-07-21 12:00:00|1602.4|1601.8|1602.2|1601.6|1603.2|1602.8|1601.2|1600.8|32821
1595333100000|2020-07-21 12:05:00|1602|1601.4|1599|1598.6|1603.2|1602.6|1598.4|1598|45037
1595333400000|2020-07-21 12:10:00|1599.2|1598.8|1604.8|1604.4|1605|1604.4|1599|1598.8|27136
1595333700000|2020-07-21 12:15:00|1604.6|1604.2|1603|1602.4|1605|1604.4|1601|1600.6|29517
1595334000000|2020-07-21 12:20:00|1603.2|1602.8|1599.4|1599|1603.6|1603|1598.6|1598.2|15353
1595334300000|2020-07-21 12:25:00|1599.2|1598.8|1594.6|1594|1600.4|1600|1593|1592.2|41983
1595334600000|2020-07-21 12:30:00|1594.8|1594.2|1593.2|1592.6|1596.6|1596.2|1591.8|1591.2|31545
1595334900000|2020-07-21 12:35:00|1593.4|1592.8|1594.6|1594.2|1596.4|1595.8|1593|1592.4|14069
1595335200000|2020-07-21 12:40:00|1594.8|1594.4|1596.8|1596.4|1597|1596.6|1594.6|1594|16979
1595335500000|2020-07-21 12:45:00|1596.6|1596.2|1593.8|1593.4|1597.4|1597.2|1593.8|1593.4|58109
1595335800000|2020-07-21 12:50:00|1593.6|1593.2|1592.4|1591.8|1594.4|1594.2|1591|1590.2|57666
1595336100000|2020-07-21 12:55:00|1592.2|1591.6|1592.8|1592.4|1593.4|1593|1591.4|1591|143657
1595336400000|2020-07-21 13:00:00|1592.6|1592.2|1591.8|1591.2|1592.6|1592.2|1588.6|1588.4|98196
1595336700000|2020-07-21 13:05:00|1591.6|1591|1588.2|1587.8|1592.4|1592.2|1587|1586.6|43258
1595337000000|2020-07-21 13:10:00|1588|1588|1587.8|1587.2|1589.4|1588.8|1585.2|1585|53316
1595337300000|2020-07-21 13:15:00|1588|1587.4|1584.4|1584|1589.2|1588.8|1584.2|1583.8|48144
1595337600000|2020-07-21 13:20:00|1584.2|1583.8|1583.8|1583.2|1584.8|1584.2|1580.6|1580.4|30658
1595337900000|2020-07-21 13:25:00|1584|1583.4|1579.4|1579.2|1585|1584.8|1578.8|1578.4|46213
1595338200000|2020-07-21 13:30:00|1579.8|1579.4|1586.6|1586|1587.6|1587.2|1578.6|1578.2|60352
1595338500000|2020-07-21 13:35:00|1586.4|1586.2|1585.8|1585.4|1590.8|1590.6|1585.6|1585.4|66975
1595338800000|2020-07-21 13:40:00|1585.6|1585.2|1592.2|1591.8|1594|1593.6|1585.6|1585.2|73559
1595339100000|2020-07-21 13:45:00|1592.4|1592|1593.2|1592.6|1594|1593.8|1588.6|1587.8|84985
1595339400000|2020-07-21 13:50:00|1593|1592.4|1592.2|1591.6|1593|1592.4|1589.6|1589.2|38914
1595339700000|2020-07-21 13:55:00|1592.4|1591.8|1588.4|1588|1592.6|1592.4|1585.4|1585|68660
1595340000000|2020-07-21 14:00:00|1588.6|1588.2|1585.8|1585.4|1591.8|1591.2|1585|1584.8|47030
1595340300000|2020-07-21 14:05:00|1585.6|1585.2|1583.6|1582.8|1589.8|1589.2|1583.2|1582.8|71542
1595340600000|2020-07-21 14:10:00|1583.4|1583|1578|1577.4|1584.2|1583.8|1577.4|1577.2|56975
1595340900000|2020-07-21 14:15:00|1578.2|1577.6|1575.4|1574.8|1579|1578.6|1573.4|1573|65716
1595341200000|2020-07-21 14:20:00|1575.2|1574.6|1570.6|1570.2|1575.4|1574.8|1569.2|1568.8|91123
1595341500000|2020-07-21 14:25:00|1570.8|1570.4|1566.8|1566.4|1572.2|1571.8|1566.8|1566.2|84142
1595341800000|2020-07-21 14:30:00|1566.6|1566.6|1569|1568.4|1569.2|1568.8|1562.6|1562.2|78529
1595342100000|2020-07-21 14:35:00|1568.8|1568.2|1571.6|1571|1572.2|1571.6|1563.8|1563.2|69769
1595342400000|2020-07-21 14:40:00|1571.4|1571.2|1572.6|1572.2|1575.4|1574.8|1571.2|1570.6|58989
1595342700000|2020-07-21 14:45:00|1572.4|1572.4|1576.4|1575.8|1577.4|1577.2|1571.6|1571.4|64686
1595343000000|2020-07-21 14:50:00|1576.2|1575.6|1576.2|1576|1578|1577.8|1575.4|1575.2|36470
1595343300000|2020-07-21 14:55:00|1576|1575.8|1572.2|1571.8|1576.8|1576.6|1571.6|1571.2|51839
1595343600000|2020-07-21 15:00:00|1572|1571.6|1571.4|1570.8|1573.6|1573.4|1570.2|1570|61582
1595343900000|2020-07-21 15:05:00|1571.2|1570.6|1569.8|1569.4|1573.2|1572.6|1569|1568.8|51509
1595344200000|2020-07-21 15:10:00|1570|1569.6|1571.8|1571.4|1573.2|1572.8|1567.6|1567.2|110274
1595344500000|2020-07-21 15:15:00|1571.6|1571.6|1572|1571.8|1576.2|1575.8|1570.8|1570.4|76880
1595344800000|2020-07-21 15:20:00|1571.8|1571.6|1571.6|1571.2|1573.6|1573.4|1569.4|1568.8|95994
1595345100000|2020-07-21 15:25:00|1571.8|1571.4|1571.4|1571|1572.8|1572.6|1568.4|1567.8|149010
1595401200000|2020-07-22 07:00:00|1569|1567.4|1569.8|1568|1573.4|1572.4|1564.4|1563.2|47474
1595401500000|2020-07-22 07:05:00|1569.6|1567.8|1578.4|1577.2|1585|1583.6|1568.4|1567.8|54811
1595401800000|2020-07-22 07:10:00|1577.8|1577|1582.2|1580.8|1583.4|1582|1577.6|1576.8|54769
1595402100000|2020-07-22 07:15:00|1582.4|1581|1570.2|1569.2|1583.8|1582.8|1569.6|1568.4|42886
1595402400000|2020-07-22 07:20:00|1570.6|1569.4|1568.4|1567.8|1576.8|1576|1568.2|1567.8|49157
1595402700000|2020-07-22 07:25:00|1568.8|1568|1562.2|1561.6|1569.2|1568.4|1562.2|1561.6|58270
1595403000000|2020-07-22 07:30:00|1562|1561.8|1553.8|1553.2|1564.8|1564.4|1553.8|1553.2|60095
1595403300000|2020-07-22 07:35:00|1553.6|1553|1550.6|1549.4|1555.6|1555|1549|1548.2|94488
1595403600000|2020-07-22 07:40:00|1550.4|1549.2|1547.2|1546.8|1550.4|1549.6|1542|1541.8|136304
1595403900000|2020-07-22 07:45:00|1547|1546.6|1550|1549.4|1550|1549.4|1544.8|1544.2|60845
1595404200000|2020-07-22 07:50:00|1549.8|1549|1552.8|1552|1554.4|1553.8|1546.2|1545.4|44508
1595404500000|2020-07-22 07:55:00|1552.6|1551.4|1548.6|1547.8|1552.6|1551.4|1548.2|1547.8|34909
1595404800000|2020-07-22 08:00:00|1548.4|1547.6|1550.4|1549.8|1553.8|1553.2|1548|1547.6|48834
1595405100000|2020-07-22 08:05:00|1550|1549.4|1549.4|1549|1551|1550.6|1547.4|1547|56805
1595405400000|2020-07-22 08:10:00|1549.2|1548.8|1548.8|1548.2|1553.4|1553.2|1547.6|1547.2|48800
1595405700000|2020-07-22 08:15:00|1548.6|1548|1546.4|1545.6|1549.6|1548.8|1545|1544.6|49007
1595406000000|2020-07-22 08:20:00|1546.6|1545.8|1545|1544.2|1547.6|1547|1544.4|1544|57576
1595406300000|2020-07-22 08:25:00|1544.6|1544|1542.2|1541.6|1546|1545.6|1542|1541.6|56019
1595406600000|2020-07-22 08:30:00|1542|1541.4|1537.8|1537.2|1542.4|1542|1536.8|1536|101850
1595406900000|2020-07-22 08:35:00|1538|1537.4|1534|1533.4|1538|1537.6|1533.6|1533|70889
1595407200000|2020-07-22 08:40:00|1533.8|1533.2|1532.2|1531.4|1534.6|1534.2|1531.4|1531|105294
1595407500000|2020-07-22 08:45:00|1532|1531.6|1532.2|1531.6|1533.4|1532.8|1528.8|1528.4|136221
1595407800000|2020-07-22 08:50:00|1532|1531.4|1533.4|1532.8|1533.6|1532.8|1528.4|1527.8|71458
1595408100000|2020-07-22 08:55:00|1533.6|1533|1531.6|1530.8|1535.6|1535.2|1530|1529.4|54267
1595408400000|2020-07-22 09:00:00|1531.4|1531|1531.6|1531.2|1532.2|1531.6|1529|1528.4|46546
1595408700000|2020-07-22 09:05:00|1531.4|1531|1528.4|1528|1532.4|1532|1528.2|1528|66208
1595409000000|2020-07-22 09:10:00|1528.6|1528.2|1530.8|1530.4|1531|1530.6|1528|1527.4|46534
1595409300000|2020-07-22 09:15:00|1530.6|1530|1532.2|1531.6|1533.6|1533.4|1530|1529.8|29284
1595409600000|2020-07-22 09:20:00|1532|1531.4|1532.4|1531.8|1533|1532.6|1530.4|1530|55502
1595409900000|2020-07-22 09:25:00|1532.2|1531.4|1527.8|1527|1532.6|1532.4|1527|1526.6|38577
1595410200000|2020-07-22 09:30:00|1527.6|1526.8|1533.4|1532.8|1533.8|1533|1527.2|1526.6|55965
1595410500000|2020-07-22 09:35:00|1533.6|1533|1534.4|1533.8|1535.4|1534.8|1532.4|1532|37392
1595410800000|2020-07-22 09:40:00|1534.6|1534|1533.4|1532.6|1536.8|1536.2|1532.4|1532|36892
1595411100000|2020-07-22 09:45:00|1533.2|1532.8|1539.6|1539|1540|1539.4|1532.6|1532.2|59563
1595411400000|2020-07-22 09:50:00|1539.8|1539.2|1535.8|1535.4|1540.6|1540.2|1535.4|1535|40400
1595411700000|2020-07-22 09:55:00|1536|1535.6|1539.2|1538.6|1541.4|1541|1535.2|1534.6|43231
1595412000000|2020-07-22 10:00:00|1539.4|1538.8|1536.2|1535.4|1539.4|1539.2|1535.6|1535|22897
1595412300000|2020-07-22 10:05:00|1536|1535.2|1534.2|1533.6|1536.4|1535.8|1532.2|1532|19175
1595412600000|2020-07-22 10:10:00|1534.4|1533.8|1534.4|1534|1536.4|1536|1534|1533.6|6868
1595412900000|2020-07-22 10:15:00|1534.6|1534.2|1529.6|1529.2|1535|1534.8|1528.4|1528|46864
1595413200000|2020-07-22 10:20:00|1529.8|1529.4|1529.2|1528.4|1531.6|1531.4|1528.8|1528.2|36134
1595413500000|2020-07-22 10:25:00|1529.4|1528.6|1522.6|1522.2|1530.2|1530|1522|1521.8|102194
1595413800000|2020-07-22 10:30:00|1522.4|1522|1522|1521.4|1522.6|1522.2|1520|1519.8|63288
1595414100000|2020-07-22 10:35:00|1521.6|1521.2|1529.2|1528.8|1529.2|1529|1521.4|1521.2|33047
1595414400000|2020-07-22 10:40:00|1529.4|1528.6|1528.2|1527.6|1531|1530.6|1528|1527.2|18787
1595414700000|2020-07-22 10:45:00|1528.4|1527.8|1530.2|1529.4|1531.2|1530.8|1528|1527.6|25651
1595415000000|2020-07-22 10:50:00|1530|1529.6|1530.4|1530|1530.6|1530.2|1527.8|1527.4|24443
1595415300000|2020-07-22 10:55:00|1530.6|1530.2|1529.4|1529|1534.6|1534.4|1529|1528.6|21471
1595415600000|2020-07-22 11:00:00|1529.6|1529.2|1529.8|1529.6|1531.4|1531.2|1528|1527.6|38015
1595415900000|2020-07-22 11:05:00|1529.6|1529.4|1529.6|1529.2|1530.8|1530.6|1526.4|1526|25650
1595416200000|2020-07-22 11:10:00|1529.4|1529|1527.8|1527.2|1529.4|1529|1527|1526.6|11457
1595416500000|2020-07-22 11:15:00|1527.6|1527.4|1526|1525.6|1528.8|1528.6|1524.8|1524.4|46719
1595416800000|2020-07-22 11:20:00|1526.2|1525.8|1525.6|1525|1527.4|1527|1524.4|1524.2|16300
1595417100000|2020-07-22 11:25:00|1525.8|1525.2|1529.8|1529.6|1530.8|1530.4|1525.8|1525.2|22567
1595417400000|2020-07-22 11:30:00|1530.2|1529.4|1530.4|1530|1532.2|1531.6|1529.4|1529|46319
1595417700000|2020-07-22 11:35:00|1530.6|1530.2|1529.4|1528.8|1531.8|1531.4|1528.8|1528.2|19045
1595418000000|2020-07-22 11:40:00|1529.6|1529|1531.2|1530.6|1533.2|1532.6|1528.4|1528.2|13259
1595418300000|2020-07-22 11:45:00|1531.4|1530.8|1532.2|1531.8|1533.6|1533.2|1531.2|1530.6|25913
1595418600000|2020-07-22 11:50:00|1532.4|1532|1530.4|1530|1532.4|1532|1528.6|1528.2|17301
1595418900000|2020-07-22 11:55:00|1530.2|1529.8|1530.4|1529.6|1531.6|1531.2|1529.2|1528.8|16208
1595419200000|2020-07-22 12:00:00|1530.2|1529.8|1527.6|1527|1531.6|1531.2|1517.6|1517.2|214556
1595419500000|2020-07-22 12:05:00|1527.4|1526.6|1526.6|1526|1527.4|1526.6|1524.8|1524|54588
1595419800000|2020-07-22 12:10:00|1526.8|1526.2|1527.8|1527.4|1530.4|1530|1526.2|1525.6|40858
1595420100000|2020-07-22 12:15:00|1528.2|1527.2|1527|1526.6|1529.2|1528.8|1525.6|1525.4|35013
1595420400000|2020-07-22 12:20:00|1527.2|1526.8|1528.2|1527.4|1529.8|1529.4|1526.8|1526.2|45898
1595420700000|2020-07-22 12:25:00|1528|1527.6|1525.4|1524.8|1528|1527.8|1524|1523.2|19232
1595421000000|2020-07-22 12:30:00|1525.2|1524.4|1520.8|1520.2|1525.2|1524.6|1520|1519.6|17423
1595421300000|2020-07-22 12:35:00|1520.6|1520|1522.4|1521.8|1523.4|1523|1519.2|1518.6|30786
1595421600000|2020-07-22 12:40:00|1522.6|1522|1526|1525.6|1526.6|1526|1522|1521.6|22386
1595421900000|2020-07-22 12:45:00|1526.2|1525.8|1527|1526.8|1527.4|1527|1524.4|1524|10778
1595422200000|2020-07-22 12:50:00|1527.4|1527|1526.6|1526|1528|1527.8|1526.2|1525.8|29613
1595422500000|2020-07-22 12:55:00|1526.8|1526.2|1528.2|1527.4|1529|1528.4|1526.2|1525.8|33641
1595422800000|2020-07-22 13:00:00|1527.8|1527.2|1527.2|1527|1530|1529.8|1526.6|1526.4|12143
1595423100000|2020-07-22 13:05:00|1527|1526.8|1526|1525.6|1528|1527.6|1524.8|1524.6|15649
1595423400000|2020-07-22 13:10:00|1526.2|1525.4|1527.4|1527.2|1529.8|1529.4|1525.8|1525.2|17939
1595423700000|2020-07-22 13:15:00|1527.6|1527.4|1526.6|1526.2|1528.2|1527.6|1526|1525.6|16778
1595424000000|2020-07-22 13:20:00|1526.4|1526|1523.4|1523|1527.8|1527.6|1521.6|1521.2|63478
1595424300000|2020-07-22 13:25:00|1523.6|1523.2|1520.6|1520|1524.8|1524.2|1520.4|1520|35671
1595424600000|2020-07-22 13:30:00|1520.4|1519.8|1520.2|1519.8|1522.8|1522.6|1519|1518.8|73858
1595424900000|2020-07-22 13:35:00|1520|1520|1520.4|1520|1522.8|1522.2|1518.6|1518.2|64540
1595425200000|2020-07-22 13:40:00|1520.6|1520.2|1525.8|1525.4|1526.4|1526|1520.6|1520.2|31789
1595425500000|2020-07-22 13:45:00|1526|1525.6|1526|1525.6|1527.2|1527|1524.8|1524.4|55163
1595425800000|2020-07-22 13:50:00|1526.2|1525.8|1524|1523.6|1528.4|1528|1523.8|1523.6|105659
1595426100000|2020-07-22 13:55:00|1524.2|1523.8|1524|1523.4|1527.2|1526.8|1523.4|1523|96754
1595426400000|2020-07-22 14:00:00|1523.6|1523.2|1521.6|1521.2|1525.2|1524.6|1520.8|1520.6|22157
1595426700000|2020-07-22 14:05:00|1521.4|1521|1523|1522.6|1523.4|1523.2|1519.8|1519.4|38139
1595427000000|2020-07-22 14:10:00|1523.2|1522.8|1520.8|1520.4|1523.4|1523.2|1519.6|1519.2|14019
1595427300000|2020-07-22 14:15:00|1521|1520.6|1521.2|1520.8|1522.6|1522|1519.4|1519|26896
1595427600000|2020-07-22 14:20:00|1521|1520.6|1519.8|1519.6|1521.6|1521.2|1518.6|1518.4|55115
1595427900000|2020-07-22 14:25:00|1519.6|1519.4|1519|1518.6|1520.2|1520|1516.6|1516.2|99525
1595428200000|2020-07-22 14:30:00|1518.8|1518.4|1521.8|1521.4|1522.4|1522|1518.6|1518|39205
1595428500000|2020-07-22 14:35:00|1521.6|1521.2|1525.2|1524.8|1525.6|1525.2|1521.4|1521|52379
1595428800000|2020-07-22 14:40:00|1525|1524.6|1527.8|1527.6|1529.4|1529|1524.6|1524.4|64170
1595429100000|2020-07-22 14:45:00|1528|1527.8|1526.4|1525.8|1530.4|1530|1525.6|1525.2|55879
1595429400000|2020-07-22 14:50:00|1526.2|1525.6|1525|1524.4|1526.4|1525.8|1524|1523.6|63200
1595429700000|2020-07-22 14:55:00|1524.8|1524.6|1527.4|1527.2|1527.4|1527.2|1523.6|1523.4|60008
1595430000000|2020-07-22 15:00:00|1527.6|1527.4|1523.2|1522.8|1528.2|1528|1522.8|1522.6|50164
1595430300000|2020-07-22 15:05:00|1523.6|1523|1519.8|1519.4|1524.6|1524.4|1519.8|1519.2|69771
1595430600000|2020-07-22 15:10:00|1520|1519.6|1517|1516.8|1520.4|1520|1516.8|1516.6|82967
1595430900000|2020-07-22 15:15:00|1516.8|1516.6|1521|1520.6|1522.4|1522|1516.6|1516.4|81628
1595431200000|2020-07-22 15:20:00|1521.2|1520.8|1523.4|1523.2|1525.6|1525.2|1520.8|1520.6|73804
1595431500000|2020-07-22 15:25:00|1523.6|1522.8|1523|1522.2|1523.8|1523.4|1520.8|1520.6|84050
1595487600000|2020-07-23 07:00:00|1537.8|1532.8|1532.6|1531.8|1538|1535.4|1528.8|1527.2|43117
1595487900000|2020-07-23 07:05:00|1532.4|1531|1527.8|1527|1532.6|1531.6|1520.6|1520.4|55173
1595488200000|2020-07-23 07:10:00|1528.2|1527.4|1519.8|1519|1529.2|1528.4|1514.6|1513.8|99412
1595488500000|2020-07-23 07:15:00|1519.4|1518.8|1512.6|1511.6|1519.6|1518.8|1512.4|1511.4|90256
1595488800000|2020-07-23 07:20:00|1512.8|1511.4|1514.8|1514|1515|1514.2|1508|1507|104265
1595489100000|2020-07-23 07:25:00|1515|1514.2|1513.4|1513|1515.4|1514.6|1510.6|1510|39644
1595489400000|2020-07-23 07:30:00|1513.6|1513.4|1517.4|1516.6|1518.8|1517.8|1508.6|1508.2|53885
1595489700000|2020-07-23 07:35:00|1517.6|1516.8|1515|1514.6|1517.6|1517.4|1513|1512.2|25036
1595490000000|2020-07-23 07:40:00|1514.8|1514.4|1513.8|1513.2|1519|1518.6|1513|1512.4|46959
1595490300000|2020-07-23 07:45:00|1513.4|1513|1517.6|1517|1517.8|1517.4|1512.4|1512|45813
1595490600000|2020-07-23 07:50:00|1518.2|1516.8|1522.4|1521.8|1523.6|1523.2|1517.6|1516.8|62591
1595490900000|2020-07-23 07:55:00|1522.6|1522|1529|1527.8|1531.2|1530.4|1522.6|1522|62185
1595491200000|2020-07-23 08:00:00|1529.2|1528|1525.6|1525|1530.2|1530|1525.4|1524.8|31846
1595491500000|2020-07-23 08:05:00|1525.4|1524.6|1533.2|1532.8|1533.8|1533.2|1524.2|1524|98337
1595491800000|2020-07-23 08:10:00|1533.6|1533|1530|1529.2|1533.6|1533.2|1527.4|1526.8|29073
1595492100000|2020-07-23 08:15:00|1530.2|1529.4|1531|1530.4|1533.6|1532.8|1528.4|1527.2|61101
1595492400000|2020-07-23 08:20:00|1531.2|1530.6|1532.2|1531.8|1534.4|1533.6|1530.8|1530.2|17457
1595492700000|2020-07-23 08:25:00|1532.6|1531.6|1535|1534.4|1536|1535.8|1532.2|1531.6|29338
1595493000000|2020-07-23 08:30:00|1535.2|1534.6|1529.6|1529|1537.4|1537|1529.4|1528.6|36203
1595493300000|2020-07-23 08:35:00|1529.8|1529.2|1530|1529.4|1532.4|1532.2|1528.6|1528.4|36271
1595493600000|2020-07-23 08:40:00|1530.2|1529.6|1525.2|1524.8|1530.4|1530.2|1523.8|1523.4|48410
1595493900000|2020-07-23 08:45:00|1525|1525|1519|1518.4|1525.4|1525|1518|1517.4|35950
1595494200000|2020-07-23 08:50:00|1518.8|1518.2|1523.8|1523.4|1525.4|1524.6|1518|1517.4|52047
1595494500000|2020-07-23 08:55:00|1524|1523.2|1526|1525.8|1527.4|1527|1523.4|1522.8|19574
1595494800000|2020-07-23 09:00:00|1526.2|1526|1528.8|1528.2|1532|1531.8|1526.2|1525.8|32414
1595495100000|2020-07-23 09:05:00|1528.6|1528.6|1530|1529.8|1532.4|1531.6|1528.6|1528.6|20939
1595495400000|2020-07-23 09:10:00|1529.8|1529.6|1528.8|1528.2|1531.8|1531.2|1528.4|1528.2|29724
1595495700000|2020-07-23 09:15:00|1529|1528.4|1526.6|1526|1531.8|1531.4|1525.8|1525.2|29482
1595496000000|2020-07-23 09:20:00|1526.4|1525.8|1525.2|1524.6|1527.2|1527|1523.8|1523.2|28294
1595496300000|2020-07-23 09:25:00|1525|1524.8|1524.2|1523.8|1527.2|1526.6|1523.6|1523.4|21271
1595496600000|2020-07-23 09:30:00|1524.4|1524|1526|1525.6|1527.6|1527|1524|1523.4|126123
1595496900000|2020-07-23 09:35:00|1525.8|1525.8|1523.4|1523.2|1528.2|1527.8|1522.8|1522.4|39706
1595497200000|2020-07-23 09:40:00|1523.6|1523.4|1525|1524.4|1526.2|1526|1523|1522.4|18445
1595497500000|2020-07-23 09:45:00|1524.8|1524.2|1524.6|1524|1525|1524.6|1522|1521.6|16684
1595497800000|2020-07-23 09:50:00|1524.4|1523.8|1521.8|1521.4|1524.4|1524|1519.2|1518.8|32952
1595498100000|2020-07-23 09:55:00|1521.4|1521.2|1521.2|1520.8|1522.6|1522.2|1518.8|1518.4|33432
1595498400000|2020-07-23 10:00:00|1521.4|1521|1521|1520.8|1523.8|1523.4|1520.4|1520|51246
1595498700000|2020-07-23 10:05:00|1520.8|1520.6|1519.8|1519.4|1522.6|1522.2|1518.8|1518.4|26747
1595499000000|2020-07-23 10:10:00|1519.6|1519.6|1514.6|1514.2|1520.4|1520|1513.8|1513.4|39970
1595499300000|2020-07-23 10:15:00|1514.8|1514.4|1515.2|1514.6|1517.6|1517|1514.6|1514|21846
1595499600000|2020-07-23 10:20:00|1515|1514.8|1511|1510.6|1516.6|1516.4|1510|1509.8|85957
1595499900000|2020-07-23 10:25:00|1511.2|1510.8|1511.8|1511.2|1512|1511.6|1509.6|1509|39457
1595500200000|2020-07-23 10:30:00|1511.6|1511.4|1512.2|1511.6|1513.6|1513.2|1510.6|1510|20900
1595500500000|2020-07-23 10:35:00|1512.4|1511.8|1511.6|1511|1512.8|1512.4|1509.4|1509|19237
1595500800000|2020-07-23 10:40:00|1511.4|1511.2|1509.4|1509|1512.6|1512.2|1507.8|1507.4|35103
1595501100000|2020-07-23 10:45:00|1509.2|1508.8|1508.4|1507.8|1510.2|1510|1507.4|1507.2|41203
1595501400000|2020-07-23 10:50:00|1508.2|1507.6|1510.6|1510.2|1510.6|1510.4|1507.6|1507.2|20446
1595501700000|2020-07-23 10:55:00|1510.8|1510.4|1510.6|1510|1512.4|1512.2|1509|1508.4|28850
1595502000000|2020-07-23 11:00:00|1510.4|1510.2|1507|1506.4|1511.8|1511.2|1506.8|1506.2|41904
1595502300000|2020-07-23 11:05:00|1506.8|1506.6|1505.8|1505.2|1509.4|1509.2|1505.6|1505|23623
1595502600000|2020-07-23 11:10:00|1505.6|1505.4|1508.6|1508.2|1509.4|1509|1505.2|1504.8|56745
1595502900000|2020-07-23 11:15:00|1508.4|1508|1508.8|1508.6|1511.2|1510.8|1507.8|1507.6|29781
1595503200000|2020-07-23 11:20:00|1509|1508.8|1511.2|1510.8|1512.4|1512|1508.6|1508.4|15281
1595503500000|2020-07-23 11:25:00|1511.4|1511|1509.8|1509.4|1512|1511.6|1509.4|1509.2|14102
1595503800000|2020-07-23 11:30:00|1509.6|1509.2|1511|1510.6|1511.2|1510.6|1508.4|1508|23191
1595504100000|2020-07-23 11:35:00|1511.2|1510.4|1509.2|1508.8|1512.2|1511.6|1508.8|1508.2|25427
1595504400000|2020-07-23 11:40:00|1509.4|1509|1509.6|1509|1512|1511.6|1508.2|1508|33542
1595504700000|2020-07-23 11:45:00|1509.8|1509.2|1510.8|1510.2|1512.2|1512|1509.2|1508.8|8201
1595505000000|2020-07-23 11:50:00|1510.6|1510|1509.2|1508.8|1510.8|1510.2|1506|1505.4|23118
1595505300000|2020-07-23 11:55:00|1509.4|1509|1510|1509.4|1510.8|1510.6|1509|1508.6|15963
1595505600000|2020-07-23 12:00:00|1509.8|1509.2|1505.2|1504.8|1510|1509.6|1504|1503.8|57459
1595505900000|2020-07-23 12:05:00|1505.4|1504.6|1501.8|1501.4|1506.6|1506|1501.6|1501.4|44879
1595506200000|2020-07-23 12:10:00|1501.6|1501.2|1503.4|1502.6|1503.6|1503|1499|1498.6|89314
1595506500000|2020-07-23 12:15:00|1503.2|1502.8|1503.8|1503.4|1504.4|1504.2|1501.4|1501.2|9606
1595506800000|2020-07-23 12:20:00|1503.6|1503|1501.4|1501|1505|1504.6|1500.8|1500.2|19845
1595507100000|2020-07-23 12:25:00|1501.2|1500.8|1500.4|1500|1501.2|1501|1499|1498.6|29507
1595507400000|2020-07-23 12:30:00|1500.6|1499.8|1499|1498.6|1504.4|1504.2|1497.2|1497|43816
1595507700000|2020-07-23 12:35:00|1498.8|1498.4|1500.2|1499.8|1502.2|1501.8|1498.2|1497.8|34348
1595508000000|2020-07-23 12:40:00|1500.4|1500|1503.4|1503|1503.6|1503.2|1500.2|1500|15594
1595508300000|2020-07-23 12:45:00|1503.2|1502.8|1498.6|1498.2|1503.4|1502.8|1497.8|1497.4|15870
1595508600000|2020-07-23 12:50:00|1498.8|1498.4|1499|1498.6|1499.4|1499|1496.6|1496.2|21582
1595508900000|2020-07-23 12:55:00|1499.2|1498.8|1496.6|1496.2|1499.2|1499|1496.2|1496|23931
1595509200000|2020-07-23 13:00:00|1496.4|1496.4|1499|1498.6|1500.4|1500|1496.4|1496.4|26185
1595509500000|2020-07-23 13:05:00|1499.2|1498.8|1498.4|1498|1499.8|1499.6|1497.6|1497.2|30479
1595509800000|2020-07-23 13:10:00|1498.2|1497.8|1498|1497.6|1499.6|1499.2|1497|1496.4|37353
1595510100000|2020-07-23 13:15:00|1498.2|1497.8|1497.8|1497.4|1499.2|1498.8|1496.6|1496|31718
1595510400000|2020-07-23 13:20:00|1497.6|1497.2|1495|1494.6|1497.6|1497.2|1493.6|1493.2|34716
1595510700000|2020-07-23 13:25:00|1494.8|1494.4|1495.8|1495.4|1496|1495.8|1493.2|1492.8|27882
1595511000000|2020-07-23 13:30:00|1495.6|1495.2|1499.2|1498.4|1500.6|1500.2|1492.4|1492|50749
1595511300000|2020-07-23 13:35:00|1499.4|1498.6|1494|1493.4|1500.2|1499.8|1492.4|1492|35951
1595511600000|2020-07-23 13:40:00|1493.8|1493.6|1489.2|1488.8|1495.4|1495|1489|1488.4|135708
1595511900000|2020-07-23 13:45:00|1489|1488.6|1492.8|1492.4|1493.8|1493.2|1487.8|1487.4|47178
1595512200000|2020-07-23 13:50:00|1493|1492.6|1495|1494.4|1496.2|1495.8|1492.6|1492|29982
1595512500000|2020-07-23 13:55:00|1495.2|1494.6|1493.8|1493.2|1495.4|1495.2|1492|1491.2|34815
1595512800000|2020-07-23 14:00:00|1493.6|1493|1489.8|1489.2|1494.6|1494.2|1487.2|1487|69832
1595513100000|2020-07-23 14:05:00|1489.6|1489.4|1491.2|1490.8|1492.6|1492.4|1489.2|1489|25503
1595513400000|2020-07-23 14:10:00|1491|1490.4|1489.4|1489|1491.6|1491.4|1487.4|1487|52533
1595513700000|2020-07-23 14:15:00|1489.2|1488.8|1487.4|1486.8|1492.2|1491.6|1487|1486.6|32174
1595514000000|2020-07-23 14:20:00|1487.2|1487|1487|1486.4|1487.8|1487.4|1482|1481.8|69476
1595514300000|2020-07-23 14:25:00|1486.8|1486.6|1489.4|1489|1490.2|1489.6|1486.6|1485.8|53548
1595514600000|2020-07-23 14:30:00|1489.6|1489.2|1488.2|1488|1491.6|1491.4|1487.4|1487|33976
1595514900000|2020-07-23 14:35:00|1488.6|1488.2|1492|1491.6|1494.4|1494.2|1487.8|1487.4|71915
1595515200000|2020-07-23 14:40:00|1492.2|1491.8|1491.6|1491.2|1495|1494.6|1489.6|1489|46473
1595515500000|2020-07-23 14:45:00|1491.8|1491.4|1490.8|1490.4|1492|1491.6|1488.6|1488.2|33686
1595515800000|2020-07-23 14:50:00|1490.6|1490.2|1491.2|1490.8|1493.6|1493.4|1490.4|1490|34622
1595516100000|2020-07-23 14:55:00|1491.4|1491|1488.8|1488.4|1492|1491.8|1488.4|1488|40660
1595516400000|2020-07-23 15:00:00|1489.2|1488.6|1487.8|1487.4|1491.6|1491.2|1487.8|1487.4|55356
1595516700000|2020-07-23 15:05:00|1488|1487.6|1493.2|1492.8|1493.4|1493|1486.2|1485.8|56754
1595517000000|2020-07-23 15:10:00|1493.4|1493|1494|1493.8|1494.8|1494.2|1490.6|1490.4|63215
1595517300000|2020-07-23 15:15:00|1493.8|1493.6|1491.6|1491.2|1495.6|1495.2|1491|1490.6|49393
1595517600000|2020-07-23 15:20:00|1491.8|1491.4|1491.8|1491.6|1494|1493.8|1491|1490.6|50434
1595517900000|2020-07-23 15:25:00|1492|1491.8|1495.8|1495|1496|1495.6|1492|1491.6|84451
1595574000000|2020-07-24 07:00:00|1504|1471.2|1477|1475.8|1504|1483.4|1473.2|1471|171802
1595574300000|2020-07-24 07:05:00|1476.8|1475.4|1477.8|1476.8|1486.8|1485.6|1472.4|1471|85695
1595574600000|2020-07-24 07:10:00|1478|1477|1481.4|1480.6|1483.2|1482.6|1473|1472|75178
1595574900000|2020-07-24 07:15:00|1481.6|1481|1477.4|1476.6|1484.2|1483.4|1473.6|1473|39057
1595575200000|2020-07-24 07:20:00|1477.2|1476.2|1477.2|1476.4|1478|1477.2|1473.6|1473|53674
1595575500000|2020-07-24 07:25:00|1477|1476.6|1472.2|1471.4|1477.2|1476.6|1469.2|1468.8|87630
1595575800000|2020-07-24 07:30:00|1472.6|1471.6|1467|1466.2|1476.2|1475.4|1466.4|1466|88465
1595576100000|2020-07-24 07:35:00|1466.8|1466|1472.8|1472.2|1473.4|1472.6|1466.2|1465.4|60590
1595576400000|2020-07-24 07:40:00|1473.2|1472.4|1474.2|1473.8|1477|1476.2|1471.8|1471.2|64024
1595576700000|2020-07-24 07:45:00|1474.4|1474.2|1474.8|1474.6|1476|1475.4|1473.4|1473|55362
1595577000000|2020-07-24 07:50:00|1474.6|1474|1476.4|1475.8|1480|1479.6|1473.6|1473.4|62625
1595577300000|2020-07-24 07:55:00|1476.2|1475.6|1471.4|1470.8|1476.8|1476.4|1470|1469.6|51835
1595577600000|2020-07-24 08:00:00|1471.6|1471|1474.8|1474.2|1476|1475.8|1470|1469.4|33083
1595577900000|2020-07-24 08:05:00|1474.6|1474|1473|1472.2|1475|1474.6|1471.2|1470.4|29423
1595578200000|2020-07-24 08:10:00|1472.8|1472|1481.6|1481|1482.6|1482.2|1472.4|1472|43661
1595578500000|2020-07-24 08:15:00|1481.4|1481.2|1478|1477.2|1482.4|1481.6|1474|1473.2|48360
1595578800000|2020-07-24 08:20:00|1477.8|1477|1476.4|1475.8|1478|1477.6|1473.2|1473|15429
1595579100000|2020-07-24 08:25:00|1476.2|1475.6|1476.8|1476.2|1477|1476.6|1473.2|1472.8|21020
1595579400000|2020-07-24 08:30:00|1477|1476.4|1478.8|1478.2|1480|1479.6|1474|1473.8|69938
1595579700000|2020-07-24 08:35:00|1479|1478.4|1481.6|1481|1482|1481.8|1476.8|1476.2|127767
1595580000000|2020-07-24 08:40:00|1481.8|1480.8|1481|1480.4|1482.8|1482.4|1478.2|1477.6|37364
1595580300000|2020-07-24 08:45:00|1480.8|1480.2|1476.8|1476|1480.8|1480.2|1474.2|1473.8|47599
1595580600000|2020-07-24 08:50:00|1477|1476.2|1480.6|1480.2|1483|1482.6|1475.8|1475.2|63804
1595580900000|2020-07-24 08:55:00|1480.4|1480|1479.8|1479.4|1482.6|1482.2|1478|1477.4|93184
1595581200000|2020-07-24 09:00:00|1480|1479.6|1479.8|1479.4|1481.8|1481.4|1478|1477.4|26820
1595581500000|2020-07-24 09:05:00|1479.6|1479.2|1478.4|1477.8|1479.8|1479.6|1475.8|1475.4|35187
1595581800000|2020-07-24 09:10:00|1478.6|1478|1480.8|1480.2|1482.6|1482|1478.6|1478|17351
1595582100000|2020-07-24 09:15:00|1481|1480.4|1482|1481.6|1483.4|1483|1478.8|1478.2|48957
1595582400000|2020-07-24 09:20:00|1482.2|1481.8|1479.8|1479.4|1483.6|1483.4|1479.4|1479|27086
1595582700000|2020-07-24 09:25:00|1479.6|1479.2|1478|1477.6|1479.8|1479.4|1476.8|1476.4|23736
1595583000000|2020-07-24 09:30:00|1478.2|1477.8|1482|1481.4|1483.8|1483.4|1478|1477.6|55256
1595583300000|2020-07-24 09:35:00|1481.8|1481.6|1481.2|1480.8|1483.4|1482.8|1479.4|1478.8|30336
1595583600000|2020-07-24 09:40:00|1481|1481|1480.8|1480.4|1484|1483.8|1480.2|1480|25391
1595583900000|2020-07-24 09:45:00|1480.6|1480.2|1481|1480.6|1482.4|1482|1479.4|1479|25529
1595584200000|2020-07-24 09:50:00|1481.2|1480.8|1484.4|1484|1484.8|1484.6|1480.8|1480.4|94905
1595584500000|2020-07-24 09:55:00|1484.6|1484.2|1482.2|1481.8|1485|1484.6|1481.2|1480.8|95842
1595584800000|2020-07-24 10:00:00|1482.4|1482|1483.8|1483.2|1485|1484.6|1480|1479.6|51022
1595585100000|2020-07-24 10:05:00|1484|1483.4|1484|1483.6|1486|1485.8|1482.6|1482.2|59483
1595585400000|2020-07-24 10:10:00|1484.4|1483.8|1479.4|1479|1484.8|1484.6|1479.2|1479|25667
1595585700000|2020-07-24 10:15:00|1479.2|1478.8|1477.8|1477.6|1480|1479.8|1476.8|1476.6|22404
1595586000000|2020-07-24 10:20:00|1478|1477.8|1479|1478.6|1482.2|1481.8|1477|1476.8|33592
1595586300000|2020-07-24 10:25:00|1479.2|1478.4|1479.4|1478.8|1482|1481.4|1478.8|1478.4|10832
1595586600000|2020-07-24 10:30:00|1479.2|1479|1475.4|1475|1480.2|1479.6|1474.2|1474|28747
1595586900000|2020-07-24 10:35:00|1475.6|1475.2|1474.6|1474|1475.8|1475.2|1472.8|1472.4|17305
1595587200000|2020-07-24 10:40:00|1474.4|1473.8|1472.2|1471.8|1475.2|1475|1471.8|1471.6|16103
1595587500000|2020-07-24 10:45:00|1472.4|1472|1472|1471.8|1474.6|1474|1470.6|1470.4|24648
1595587800000|2020-07-24 10:50:00|1471.8|1471.6|1475.6|1475|1477.8|1477.2|1471.8|1471.4|15980
1595588100000|2020-07-24 10:55:00|1475.4|1475.2|1474.4|1473.8|1476.2|1475.8|1473|1472.4|16262
1595588400000|2020-07-24 11:00:00|1474.2|1473.6|1480.4|1479.8|1480.6|1480.4|1474|1473.4|36498
1595588700000|2020-07-24 11:05:00|1480.2|1479.6|1484.6|1484.2|1485|1484.6|1478.6|1478.2|18402
1595589000000|2020-07-24 11:10:00|1484.4|1483.8|1480|1479.6|1484.8|1484.4|1480|1479.4|15871
1595589300000|2020-07-24 11:15:00|1480.2|1479.8|1482|1481.4|1483.8|1483.2|1480|1479.6|14647
1595589600000|2020-07-24 11:20:00|1482.2|1481.6|1480.6|1480.2|1482.8|1482.4|1480.2|1480|7453
1595589900000|2020-07-24 11:25:00|1480.4|1480|1480.6|1480.4|1481.4|1481|1479.6|1479.2|5474
1595590200000|2020-07-24 11:30:00|1480.4|1480.2|1479.4|1479|1481.2|1480.8|1477.6|1477|42161
1595590500000|2020-07-24 11:35:00|1479.2|1478.8|1479.2|1478.8|1480.4|1480.2|1478.2|1477.8|15846
1595590800000|2020-07-24 11:40:00|1478.6|1478.6|1478.2|1477.8|1480.8|1480.4|1478|1477.6|22083
1595591100000|2020-07-24 11:45:00|1478|1477.6|1478|1477.4|1478.6|1478.2|1475.6|1475|22060
1595591400000|2020-07-24 11:50:00|1477.8|1477.2|1476.2|1475.6|1479|1478.4|1475.6|1475.2|16150
1595591700000|2020-07-24 11:55:00|1476|1475.4|1476.8|1476.4|1478|1477.6|1475.8|1475.2|17675
1595592000000|2020-07-24 12:00:00|1477|1476.6|1477.8|1477.4|1477.8|1477.6|1475.2|1474.8|19852
1595592300000|2020-07-24 12:05:00|1477.6|1477.2|1480|1479.6|1481.4|1481|1477.6|1477.2|25235
1595592600000|2020-07-24 12:10:00|1480.2|1479.4|1477.4|1477|1480.6|1480.4|1477|1476.6|15909
1595592900000|2020-07-24 12:15:00|1477.6|1477.2|1477.6|1477|1478.8|1478.2|1475.8|1475.6|19377
1595593200000|2020-07-24 12:20:00|1477.4|1476.8|1477.4|1477|1479|1478.4|1477|1476.8|15882
1595593500000|2020-07-24 12:25:00|1477.6|1477.2|1476.8|1476.4|1479.8|1479.4|1476|1475.8|56436
1595593800000|2020-07-24 12:30:00|1476.6|1476.2|1474.8|1474.2|1477.6|1477.2|1474.4|1474|31226
1595594100000|2020-07-24 12:35:00|1474.6|1474|1472.8|1472.2|1476.2|1475.8|1471.8|1471.6|55789
1595594400000|2020-07-24 12:40:00|1472.6|1472|1473.4|1473.2|1474.6|1474.2|1472.6|1472|17713
1595594700000|2020-07-24 12:45:00|1473.6|1473.4|1475.2|1474.8|1475.6|1475.2|1471|1470.6|42114
1595595000000|2020-07-24 12:50:00|1475|1474.6|1473.6|1473.4|1476|1475.6|1472.8|1472.6|30856
1595595300000|2020-07-24 12:55:00|1473.8|1473.6|1473|1472.6|1475.2|1474.8|1472.2|1472|18204
1595595600000|2020-07-24 13:00:00|1472.8|1472.2|1474.4|1474|1475.6|1475|1472.4|1472|46650
1595595900000|2020-07-24 13:05:00|1474.2|1473.8|1467.8|1467.2|1474.4|1474|1467.8|1467.2|102773
1595596200000|2020-07-24 13:10:00|1468|1467.4|1467.2|1466.6|1469.8|1469.2|1466|1465.8|82163
1595596500000|2020-07-24 13:15:00|1467|1466.4|1467.2|1466.8|1468.2|1467.8|1464|1463.4|103011
1595596800000|2020-07-24 13:20:00|1467.4|1467|1468.6|1468.2|1469.6|1468.8|1465.6|1465.2|26306
1595597100000|2020-07-24 13:25:00|1468.4|1468.4|1469.2|1468.6|1470.2|1469.6|1468.2|1467.8|11482
1595597400000|2020-07-24 13:30:00|1469|1468.4|1473.6|1473.2|1474|1473.4|1467.8|1467.2|37321
1595597700000|2020-07-24 13:35:00|1473.4|1473|1471.6|1471.2|1475|1474.6|1470.8|1470.6|59437
1595598000000|2020-07-24 13:40:00|1471.8|1471|1472.6|1472|1476|1475.4|1471|1470.6|23796
1595598300000|2020-07-24 13:45:00|1472.4|1471.8|1473.2|1472.4|1475.4|1474.8|1467.8|1467.2|59670
1595598600000|2020-07-24 13:50:00|1473|1472.6|1474.2|1473.6|1477.4|1476.6|1472.8|1472.4|30563
1595598900000|2020-07-24 13:55:00|1474|1473.8|1471.8|1471|1476.2|1475.8|1471.8|1471|25567
1595599200000|2020-07-24 14:00:00|1471.4|1470.8|1475|1474.6|1476.2|1476|1471|1470.6|86678
1595599500000|2020-07-24 14:05:00|1475.2|1474.8|1472.4|1471.8|1475.2|1474.8|1471.2|1471|34486
1595599800000|2020-07-24 14:10:00|1472.2|1472|1472.8|1472.4|1474.6|1474.4|1471.2|1471|61530
1595600100000|2020-07-24 14:15:00|1473|1472.6|1471.4|1471|1473|1472.6|1470.6|1470.4|78903
1595600400000|2020-07-24 14:20:00|1471.2|1471.2|1468|1467.8|1471.8|1471.4|1466|1465.4|108140
1595600700000|2020-07-24 14:25:00|1468.2|1468|1469|1468.6|1470.8|1470.2|1466.4|1466.2|52439
1595601000000|2020-07-24 14:30:00|1469.2|1468.8|1469.4|1468.8|1471.8|1471.4|1468.6|1468|41670
1595601300000|2020-07-24 14:35:00|1469.2|1469|1470|1469.6|1471.6|1471.4|1468.2|1468|67013
1595601600000|2020-07-24 14:40:00|1469.8|1469.8|1470.4|1470|1472.8|1472.2|1467.8|1467.4|67393
1595601900000|2020-07-24 14:45:00|1470.6|1470.2|1469.8|1469.4|1472.4|1472|1469.4|1469|40727
1595602200000|2020-07-24 14:50:00|1470|1469.6|1468.4|1468.2|1471|1470.6|1468.4|1468.2|65550
1595602500000|2020-07-24 14:55:00|1468.6|1468.4|1466.6|1466.2|1468.8|1468.4|1466.4|1466.2|54207
1595602800000|2020-07-24 15:00:00|1466.4|1466|1466.4|1466|1469.6|1469.4|1465.6|1465.4|48361
1595603100000|2020-07-24 15:05:00|1466.2|1465.8|1463.6|1463.2|1466.6|1466.2|1462.2|1461.6|102135
1595603400000|2020-07-24 15:10:00|1463.8|1463.4|1464|1463.8|1466.6|1466.2|1462.6|1462|63746
1595603700000|2020-07-24 15:15:00|1464.2|1463.6|1466.2|1466|1468|1467.4|1464|1463.4|50308
1595604000000|2020-07-24 15:20:00|1466|1465.8|1464.4|1463.8|1467.6|1467.2|1461.4|1461.2|115347
1595604300000|2020-07-24 15:25:00|1464.2|1464|1465.6|1465|1465.6|1465|1462.2|1462|145185
1595833200000|2020-07-27 07:00:00|1473.4|1454.2|1465.4|1464.8|1473.4|1464.8|1457.4|1454.2|82259
1595833500000|2020-07-27 07:05:00|1465.8|1465|1464.8|1464.4|1471.2|1470|1461.6|1460.4|39251
1595833800000|2020-07-27 07:10:00|1465|1464.6|1461.8|1461.2|1468.4|1467|1459.2|1458|49322
1595834100000|2020-07-27 07:15:00|1461.6|1461|1460|1459|1464.4|1463.6|1458.6|1458|69894
1595834400000|2020-07-27 07:20:00|1459.8|1458.8|1456.6|1455.6|1461.8|1460.8|1452.6|1452.2|59997
1595834700000|2020-07-27 07:25:00|1456.4|1455|1453.6|1453|1456.4|1455.4|1451.8|1451.2|62571
1595835000000|2020-07-27 07:30:00|1453.4|1452.4|1449.4|1449|1453.6|1452.8|1445|1444|97219
1595835300000|2020-07-27 07:35:00|1449.2|1448.8|1445|1444.4|1449.6|1449|1444|1443.4|51454
1595835600000|2020-07-27 07:40:00|1445.2|1444.6|1446.6|1446|1449.6|1449|1444.8|1444.2|54350
1595835900000|2020-07-27 07:45:00|1446.4|1446.2|1447.8|1447.2|1449.2|1448.8|1445.2|1445|30873
1595836200000|2020-07-27 07:50:00|1448.2|1447.4|1442.4|1441.4|1450|1449.6|1439.4|1439|182507
1595836500000|2020-07-27 07:55:00|1442.2|1441.2|1447.6|1446.6|1447.8|1446.8|1440|1439.2|42305
1595836800000|2020-07-27 08:00:00|1448|1446.8|1450.6|1450|1452.8|1452|1447.2|1446.6|85164
1595837100000|2020-07-27 08:05:00|1450.4|1449.8|1449.6|1449|1452.8|1452.4|1448|1447.6|63183
1595837400000|2020-07-27 08:10:00|1449.4|1448.8|1451|1450.4|1453.2|1452.8|1449.2|1448.6|30077
1595837700000|2020-07-27 08:15:00|1451.2|1450.6|1448.2|1448|1452|1451.4|1448.2|1448|38786
1595838000000|2020-07-27 08:20:00|1448.4|1448.2|1450.2|1449.6|1450.4|1449.8|1446.8|1446|47309
1595838300000|2020-07-27 08:25:00|1450|1449.8|1447|1446.4|1451.8|1451|1445.6|1445.2|34698
1595838600000|2020-07-27 08:30:00|1446.8|1446.2|1447.8|1447.2|1449|1448.6|1446|1445.6|29720
1595838900000|2020-07-27 08:35:00|1447.6|1447|1444.6|1444.2|1447.8|1447.6|1443.8|1443.4|55225
1595839200000|2020-07-27 08:40:00|1444.8|1444.4|1445.4|1445|1450.2|1449.4|1442.2|1442|149142
1595839500000|2020-07-27 08:45:00|1445.6|1445.2|1441.6|1440.8|1445.6|1445.2|1440.4|1440|42995
1595839800000|2020-07-27 08:50:00|1441.4|1441|1445.2|1444.6|1445.6|1445.2|1439.6|1439.4|32210
1595840100000|2020-07-27 08:55:00|1445|1444.4|1442.6|1442|1445|1444.4|1441.2|1441|18599
1595840400000|2020-07-27 09:00:00|1442.4|1442.2|1442|1441.6|1445.4|1445|1441.4|1441.2|21316
1595840700000|2020-07-27 09:05:00|1441.8|1441.4|1440.6|1440.2|1445.2|1444.4|1440.2|1440|44011
1595841000000|2020-07-27 09:10:00|1440.8|1440.4|1441.8|1441.4|1445.4|1444.8|1440.8|1440.2|33484
1595841300000|2020-07-27 09:15:00|1441.6|1441.2|1446.6|1446|1447.2|1446.8|1441.4|1441|9716
1595841600000|2020-07-27 09:20:00|1446.4|1446.2|1445|1444.6|1447|1446.4|1444.2|1443.8|23108
1595841900000|2020-07-27 09:25:00|1445.2|1444.8|1448.2|1447.8|1448.4|1448|1445|1444.6|12768
1595842200000|2020-07-27 09:30:00|1448.4|1448|1448.4|1448|1450|1449.8|1447.6|1447.2|20872
1595842500000|2020-07-27 09:35:00|1448.2|1448.2|1445.6|1445.2|1449.6|1449.2|1445.4|1445|17619
1595842800000|2020-07-27 09:40:00|1445.4|1445|1446.6|1446|1447.6|1447.2|1445.4|1445|10797
1595843100000|2020-07-27 09:45:00|1446.8|1446.2|1447|1446.4|1448.2|1448|1446|1445.4|18536
1595843400000|2020-07-27 09:50:00|1446.6|1446.2|1446|1445.6|1446.6|1446.2|1443.6|1443.2|11590
1595843700000|2020-07-27 09:55:00|1445.8|1445.2|1448.8|1448.4|1449|1448.8|1445.4|1445.2|13232
1595844000000|2020-07-27 10:00:00|1449|1448.6|1448.6|1448|1449.6|1449.4|1446.6|1446.2|66778
1595844300000|2020-07-27 10:05:00|1448.8|1448.2|1448.6|1448.2|1449.2|1449|1446.6|1446.2|19893
1595844600000|2020-07-27 10:10:00|1448.4|1448|1447.6|1447.2|1448.8|1448.6|1446.6|1446.4|9399
1595844900000|2020-07-27 10:15:00|1447.8|1447.4|1450.8|1450.2|1451|1450.6|1447.2|1446.8|16004
1595845200000|2020-07-27 10:20:00|1450.6|1450.4|1450|1449.6|1451.6|1451.2|1449.8|1449.4|11897
1595845500000|2020-07-27 10:25:00|1450.2|1449.8|1450.8|1450.2|1451.8|1451.4|1449|1448.6|17064
1595845800000|2020-07-27 10:30:00|1451|1450.4|1450.2|1449.8|1452|1451.6|1450|1449.6|7527
1595846100000|2020-07-27 10:35:00|1450.4|1450|1447.6|1447.2|1451.2|1450.6|1447.2|1447|36864
1595846400000|2020-07-27 10:40:00|1447.4|1447|1442.6|1442.4|1448.2|1447.6|1442.4|1442.2|38986
1595846700000|2020-07-27 10:45:00|1442.8|1442.2|1442.6|1442.2|1443.6|1443.4|1441.2|1441|34713
1595847000000|2020-07-27 10:50:00|1442.4|1442|1440.2|1439.6|1442.6|1442|1439.2|1439|40918
1595847300000|2020-07-27 10:55:00|1440|1439.4|1439.4|1439|1440.8|1440.2|1437.6|1437.4|39362
1595847600000|2020-07-27 11:00:00|1439.2|1438.8|1435.4|1435|1439.6|1439.4|1435.2|1435|59438
1595847900000|2020-07-27 11:05:00|1435.6|1435.2|1434|1433.6|1435.8|1435.2|1433|1432.6|56869
1595848200000|2020-07-27 11:10:00|1433.8|1433.4|1434.6|1434|1435.4|1435|1432.6|1432|45377
1595848500000|2020-07-27 11:15:00|1434.4|1434.2|1435.2|1435|1435.8|1435.6|1434.4|1434.2|12798
1595848800000|2020-07-27 11:20:00|1435.4|1435.2|1435.4|1435|1435.8|1435.6|1434.4|1434|19167
1595849100000|2020-07-27 11:25:00|1435.6|1435.2|1437.8|1437.6|1438|1437.6|1435.6|1435|47757
1595849400000|2020-07-27 11:30:00|1438|1437.4|1437.2|1436.8|1439|1438.8|1436.6|1436.4|14341
1595849700000|2020-07-27 11:35:00|1437|1436.6|1436.2|1435.8|1437|1436.6|1435.4|1435.2|10846
1595850000000|2020-07-27 11:40:00|1436|1435.6|1438|1437.6|1438|1437.8|1435|1434.8|28924
1595850300000|2020-07-27 11:45:00|1437.8|1437.4|1438|1437.6|1439.2|1438.8|1437.2|1437|29990
1595850600000|2020-07-27 11:50:00|1438.4|1437.4|1438.4|1438|1439.6|1439.4|1437.2|1437|41601
1595850900000|2020-07-27 11:55:00|1438.2|1437.8|1437.8|1437.2|1440|1439.6|1436.8|1436.4|40472
1595851200000|2020-07-27 12:00:00|1437.6|1437|1437.8|1437.6|1438.8|1438.2|1436.4|1436|8854
1595851500000|2020-07-27 12:05:00|1438|1437.8|1439.4|1439|1439.8|1439.4|1437.6|1437.4|18673
1595851800000|2020-07-27 12:10:00|1439.2|1438.8|1438.8|1438.6|1440.6|1440.2|1438|1437.6|8134
1595852100000|2020-07-27 12:15:00|1438.6|1438.4|1438.2|1438|1439.8|1439.6|1437.6|1437.2|32439
1595852400000|2020-07-27 12:20:00|1438|1437.8|1435|1434.8|1440|1439.6|1434.6|1434.2|23999
1595852700000|2020-07-27 12:25:00|1434.8|1434.6|1433.6|1433.2|1434.8|1434.6|1432.6|1432|35924
1595853000000|2020-07-27 12:30:00|1433.4|1433.4|1428.8|1428.2|1434|1433.8|1427.6|1427|82955
1595853300000|2020-07-27 12:35:00|1429|1428.4|1429|1428.8|1430.2|1429.6|1428.4|1428|26046
1595853600000|2020-07-27 12:40:00|1429.2|1429|1429|1428.4|1431|1430.6|1427.4|1427|52377
1595853900000|2020-07-27 12:45:00|1428.8|1428.6|1428.2|1427.8|1430.2|1430|1427.2|1427|38405
1595854200000|2020-07-27 12:50:00|1428|1427.6|1432|1431.4|1432.4|1432|1426.6|1426.4|24203
1595854500000|2020-07-27 12:55:00|1431.8|1431.6|1432|1431.8|1432.6|1432.2|1431|1430.4|14565
1595854800000|2020-07-27 13:00:00|1432.2|1431.6|1431.6|1431.2|1432.4|1432.2|1430.4|1430.2|25439
1595855100000|2020-07-27 13:05:00|1431.4|1431|1431.6|1431.4|1431.8|1431.6|1430.8|1430.6|20299
1595855400000|2020-07-27 13:10:00|1431.4|1431.2|1432|1431.4|1433.6|1433.4|1431.4|1431|43216
1595855700000|2020-07-27 13:15:00|1431.8|1431.6|1432.2|1431.6|1435.6|1435.2|1431.8|1431.6|47288
1595856000000|2020-07-27 13:20:00|1432|1431.8|1430.8|1430.4|1432.2|1432|1429.4|1429|39154
1595856300000|2020-07-27 13:25:00|1430.6|1430.2|1428.6|1428|1431.2|1430.8|1427.8|1427.6|43688
1595856600000|2020-07-27 13:30:00|1428.4|1428.2|1425.8|1425.4|1431.4|1431|1425|1424.8|82062
1595856900000|2020-07-27 13:35:00|1426|1425.6|1420.4|1420.2|1426.2|1425.8|1420.4|1420|88653
1595857200000|2020-07-27 13:40:00|1420.2|1420|1424.8|1424.4|1425|1424.6|1419.8|1419.4|151381
1595857500000|2020-07-27 13:45:00|1425|1424.6|1423.8|1423.4|1426.2|1425.8|1423.6|1423|38256
1595857800000|2020-07-27 13:50:00|1424|1423.6|1420.2|1419.8|1424.2|1423.8|1419.6|1419.4|62390
1595858100000|2020-07-27 13:55:00|1420|1419.6|1418.4|1418|1420.4|1420.2|1417|1416.6|131659
1595858400000|2020-07-27 14:00:00|1418.6|1418.2|1414.4|1414|1419.6|1419.2|1414.4|1414|117056
1595858700000|2020-07-27 14:05:00|1414.6|1414.2|1416.2|1415.6|1419|1418.6|1414.2|1414|122047
1595859000000|2020-07-27 14:10:00|1416|1415.4|1414|1413.6|1417.4|1417|1413.8|1413.4|78577
1595859300000|2020-07-27 14:15:00|1413.8|1413.4|1417.2|1417|1418.6|1418.2|1413.8|1413.4|67785
1595859600000|2020-07-27 14:20:00|1417.4|1417.2|1417|1416.6|1419.6|1419.2|1416|1415.6|106762
1595859900000|2020-07-27 14:25:00|1417.2|1416.8|1419.2|1418.6|1420|1419.2|1416.4|1416|93686
1595860200000|2020-07-27 14:30:00|1418.8|1418.4|1416.8|1416.4|1419.4|1419.2|1416.6|1416.4|128447
1595860500000|2020-07-27 14:35:00|1416.6|1416.2|1418|1417.8|1418.6|1418.4|1416.4|1416|105578
1595860800000|2020-07-27 14:40:00|1417.8|1417.6|1418.2|1417.8|1418.4|1418.2|1415.6|1415.2|92090
1595861100000|2020-07-27 14:45:00|1418.4|1418|1418.4|1418.2|1419.2|1418.8|1417|1416.6|125210
1595861400000|2020-07-27 14:50:00|1418.6|1418.4|1419.4|1419.2|1420|1419.8|1418|1417.8|198959
1595861700000|2020-07-27 14:55:00|1419.2|1419|1418|1417.6|1420.2|1420|1417.8|1417.4|96200
1595862000000|2020-07-27 15:00:00|1418.2|1417.8|1418|1417.8|1419.2|1418.8|1417.4|1417.2|98279
1595862300000|2020-07-27 15:05:00|1417.8|1417.6|1416.2|1415.8|1418.2|1418|1415.4|1415.2|111963
1595862600000|2020-07-27 15:10:00|1416|1416|1416|1415.6|1417.2|1416.8|1415.2|1415|124659
1595862900000|2020-07-27 15:15:00|1415.8|1415.4|1415.4|1415|1416.4|1416.2|1413.4|1413.2|115339
1595863200000|2020-07-27 15:20:00|1415.6|1415.2|1413.8|1413.4|1416|1415.8|1413.2|1413|89089
1595863500000|2020-07-27 15:25:00|1414|1413.6|1415|1414.8|1416.2|1416|1413.6|1413.4|228399
1595919600000|2020-07-28 07:00:00|1422.8|1401.4|1420|1418.8|1422.8|1418.8|1412|1401.4|51719
1595919900000|2020-07-28 07:05:00|1420.2|1419.4|1426.8|1425|1431|1430.2|1419|1417.6|83903
1595920200000|2020-07-28 07:10:00|1427|1425.4|1420.2|1418.8|1428.2|1427.8|1419.2|1418.6|209936
1595920500000|2020-07-28 07:15:00|1420|1419|1416|1415|1421.8|1420.6|1415.2|1414.4|47954
1595920800000|2020-07-28 07:20:00|1415.6|1414.6|1416.4|1415.8|1422|1421.2|1414.8|1414|50375
1595921100000|2020-07-28 07:25:00|1416.2|1415.6|1424.6|1423.6|1425.6|1425.2|1414.8|1414|37356
1595921400000|2020-07-28 07:30:00|1424.2|1423.4|1424|1423|1424.2|1424|1418.6|1418|35698
1595921700000|2020-07-28 07:35:00|1424.4|1423.4|1432.6|1431.6|1432.6|1431.6|1421.2|1420.6|174086
1595922000000|2020-07-28 07:40:00|1432.2|1431.4|1430.6|1429.6|1438.8|1438.4|1430|1428.8|72232
1595922300000|2020-07-28 07:45:00|1430.2|1429.4|1430.6|1429.4|1433|1432|1428.8|1427.4|47179
1595922600000|2020-07-28 07:50:00|1430.4|1429.2|1427|1426.2|1432.8|1432|1426.6|1426|61029
1595922900000|2020-07-28 07:55:00|1427.2|1426.4|1429.6|1428.8|1433.8|1433.2|1427|1426.4|64485
1595923200000|2020-07-28 08:00:00|1429.8|1429|1431|1430.4|1432|1431.4|1427.6|1426.8|28021
1595923500000|2020-07-28 08:05:00|1430.8|1430.6|1432.6|1431.8|1434.2|1433.8|1430|1429.4|71371
1595923800000|2020-07-28 08:10:00|1432.4|1432.4|1436.4|1435.6|1437.6|1437|1432.2|1431.6|34569
1595924100000|2020-07-28 08:15:00|1436.6|1435.8|1437|1436.6|1437.4|1437|1435.4|1434.8|58293
1595924400000|2020-07-28 08:20:00|1436.8|1436.4|1437.4|1437|1438.8|1438.4|1434.4|1434.2|62743
1595924700000|2020-07-28 08:25:00|1437.6|1437.2|1435.8|1435.4|1442|1441.6|1435.8|1435.4|54822
1595925000000|2020-07-28 08:30:00|1435.6|1435.6|1437.8|1437.4|1438|1437.6|1435.6|1435.4|18835
1595925300000|2020-07-28 08:35:00|1437.6|1437.2|1439|1438.6|1440|1439.6|1437.2|1437|21205
1595925600000|2020-07-28 08:40:00|1438.8|1438.4|1439|1438.4|1440.2|1439.8|1437.6|1437.2|43183
1595925900000|2020-07-28 08:45:00|1438.8|1438.2|1438|1437.6|1439.8|1439.4|1437.4|1437|31801
1595926200000|2020-07-28 08:50:00|1438.2|1437.8|1435.6|1435.2|1439|1438.4|1435.4|1435|33610
1595926500000|2020-07-28 08:55:00|1435.4|1435|1433.6|1433|1435.6|1435.2|1432.8|1432.2|89518
1595926800000|2020-07-28 09:00:00|1433.4|1432.8|1434.8|1434.2|1435|1434.6|1432.2|1431.8|106031
1595927100000|2020-07-28 09:05:00|1434.6|1434.4|1434.4|1434|1436.4|1435.8|1434|1433.8|97331
1595927400000|2020-07-28 09:10:00|1434.6|1434.2|1433.4|1433.2|1436.2|1435.8|1432.8|1432.2|78914
1595927700000|2020-07-28 09:15:00|1433.2|1433|1430.8|1430.4|1433.6|1433.4|1429.8|1429.4|42132
1595928000000|2020-07-28 09:20:00|1431|1430.6|1431.4|1431|1432.2|1431.8|1428.2|1428|34338
1595928300000|2020-07-28 09:25:00|1431.6|1431.2|1431.4|1431|1434|1433.8|1431.2|1430.6|41230
1595928600000|2020-07-28 09:30:00|1431.2|1431.2|1430|1429.4|1433|1432.8|1428|1427.8|49324
1595928900000|2020-07-28 09:35:00|1430.2|1429.6|1429.8|1429|1432.6|1432.4|1429|1428.6|26795
1595929200000|2020-07-28 09:40:00|1429.6|1429.2|1426.2|1425.6|1431.4|1431|1425.8|1425.4|34796
1595929500000|2020-07-28 09:45:00|1426.4|1425.8|1428.6|1428|1430.2|1429.4|1424.8|1424.6|54313
1595929800000|2020-07-28 09:50:00|1428.4|1427.8|1424.2|1423.8|1428.4|1427.8|1422.2|1422|116297
1595930100000|2020-07-28 09:55:00|1424|1424|1420.6|1420.2|1424.8|1424.4|1420.4|1420|74630
1595930400000|2020-07-28 10:00:00|1420.4|1420|1419.2|1418.8|1422.2|1421.6|1419|1418.4|95792
1595930700000|2020-07-28 10:05:00|1419.4|1419|1412.4|1412|1419.6|1419.2|1412.2|1412|122426
1595931000000|2020-07-28 10:10:00|1412.2|1411.8|1414.6|1413.8|1414.8|1414.2|1409.2|1408.6|153599
1595931300000|2020-07-28 10:15:00|1414.4|1413.6|1420.8|1420|1420.8|1420.2|1413.6|1413.4|40941
1595931600000|2020-07-28 10:20:00|1420.6|1419.8|1418.4|1418|1421.2|1420.8|1417|1416.8|22076
1595931900000|2020-07-28 10:25:00|1418.6|1418.2|1421.4|1420.8|1422.2|1422|1417.6|1417.2|33947
1595932200000|2020-07-28 10:30:00|1421.2|1420.6|1425.6|1425|1426.2|1425.6|1420.6|1420.4|39896
1595932500000|2020-07-28 10:35:00|1425.4|1424.8|1428|1427.4|1428.4|1427.8|1424.2|1424|19097
1595932800000|2020-07-28 10:40:00|1428.2|1427.6|1424.6|1424|1428.4|1428|1424|1423.6|17804
1595933100000|2020-07-28 10:45:00|1424.4|1423.6|1425.2|1424.8|1426|1425.6|1423|1422.6|9205
1595933400000|2020-07-28 10:50:00|1425|1424.6|1426.4|1426|1426.4|1426|1423.8|1423.4|10172
1595933700000|2020-07-28 10:55:00|1426.8|1426.2|1426.8|1426.4|1427.8|1427.2|1426|1425.4|64337
1595934000000|2020-07-28 11:00:00|1426.6|1426.2|1431.2|1430.8|1431.8|1431.2|1426.4|1426|12237
1595934300000|2020-07-28 11:05:00|1431|1430.6|1432.2|1431.6|1433|1432.4|1429.6|1429.2|11799
1595934600000|2020-07-28 11:10:00|1432|1431.2|1429.6|1429|1432.2|1432|1429.2|1428.8|17631
1595934900000|2020-07-28 11:15:00|1429.4|1428.8|1426.6|1426.4|1429.6|1429|1423.8|1423.2|39952
1595935200000|2020-07-28 11:20:00|1426.8|1426|1431|1430.6|1431.6|1431|1426|1425.4|34824
1595935500000|2020-07-28 11:25:00|1430.8|1430.4|1428.4|1428|1432.2|1431.8|1428.2|1428|23308
1595935800000|2020-07-28 11:30:00|1428.2|1427.8|1427|1426.6|1429.2|1428.8|1425.6|1425.2|19068
1595936100000|2020-07-28 11:35:00|1426.8|1426.4|1428.6|1428.2|1428.6|1428.2|1425.6|1425.4|18885
1595936400000|2020-07-28 11:40:00|1428.4|1428|1425|1424.6|1428.6|1428|1424.2|1423.6|39744
1595936700000|2020-07-28 11:45:00|1424.8|1424.4|1427.2|1427|1428|1427.6|1423.8|1423.2|14451
1595937000000|2020-07-28 11:50:00|1427.4|1426.8|1426.4|1426|1429.8|1429.2|1425.8|1425.6|14806
1595937300000|2020-07-28 11:55:00|1426.6|1426.2|1426.6|1426|1427.4|1426.8|1424|1423.6|26115
1595937600000|2020-07-28 12:00:00|1426.8|1426.2|1426|1425.4|1429.4|1429|1425.6|1425.4|28915
1595937900000|2020-07-28 12:05:00|1425.8|1425.2|1428.8|1428.2|1429|1428.6|1423.2|1422.6|43951
1595938200000|2020-07-28 12:10:00|1428.4|1428.4|1431.8|1431.2|1432.8|1432.4|1428|1427.8|13700
1595938500000|2020-07-28 12:15:00|1432|1431.4|1431.2|1430.6|1433.2|1433|1430.2|1429.6|16544
1595938800000|2020-07-28 12:20:00|1431|1430.8|1431.4|1431|1431.6|1431.2|1428.6|1428|19265
1595939100000|2020-07-28 12:25:00|1431.6|1431.2|1430.4|1430|1432.4|1432|1430.2|1430|23500
1595939400000|2020-07-28 12:30:00|1430.2|1430.2|1431|1430.6|1431.4|1431.2|1429|1428.8|16392
1595939700000|2020-07-28 12:35:00|1431.2|1430.8|1428.4|1428|1432.2|1431.8|1428.4|1428|34437
1595940000000|2020-07-28 12:40:00|1428.6|1428.2|1429.2|1428.6|1430.4|1430|1428.4|1428.2|19456
1595940300000|2020-07-28 12:45:00|1429|1428.4|1427.4|1427|1429.2|1428.6|1426.8|1426.4|12510
1595940600000|2020-07-28 12:50:00|1427.6|1427.2|1427.2|1426.8|1430|1429.4|1427|1426.6|10123
1595940900000|2020-07-28 12:55:00|1427|1426.6|1427.4|1427|1427.6|1427|1424.2|1424|8919
1595941200000|2020-07-28 13:00:00|1427.2|1426.8|1423.2|1422.8|1427.8|1427.2|1422.6|1422.2|38116
1595941500000|2020-07-28 13:05:00|1423.4|1423|1424.8|1424.2|1425.4|1425|1422.6|1422|21677
1595941800000|2020-07-28 13:10:00|1424.6|1424|1425|1424.6|1425|1424.8|1423.4|1423.2|18437
1595942100000|2020-07-28 13:15:00|1425.2|1424.8|1426.8|1426.4|1429.6|1429.4|1425|1424.8|58351
1595942400000|2020-07-28 13:20:00|1426.6|1426.2|1427.6|1427|1428|1427.6|1425.2|1425|16029
1595942700000|2020-07-28 13:25:00|1427.4|1427.2|1427.6|1427|1428|1427.8|1425.8|1425.4|11384
1595943000000|2020-07-28 13:30:00|1427.4|1426.8|1430.2|1429.8|1433|1432.8|1427|1426.8|109759
1595943300000|2020-07-28 13:35:00|1430|1429.6|1428.6|1428|1432|1431.6|1425|1424.4|49647
1595943600000|2020-07-28 13:40:00|1428.4|1427.8|1426.4|1426|1429.4|1429|1425.4|1425|43400
1595943900000|2020-07-28 13:45:00|1426.2|1425.8|1427|1426.6|1429.2|1428.8|1425|1424.4|25539
1595944200000|2020-07-28 13:50:00|1426.8|1426.4|1424.2|1423.6|1426.8|1426.4|1423|1422.6|41210
1595944500000|2020-07-28 13:55:00|1424|1423.4|1425.4|1424.4|1425.8|1425.2|1422.2|1421.6|60996
1595944800000|2020-07-28 14:00:00|1425.2|1424.6|1426|1425.4|1428.8|1428.4|1425.2|1424.4|25259
1595945100000|2020-07-28 14:05:00|1425.8|1425.2|1429.8|1429.2|1429.8|1429.4|1424.2|1423.6|28563
1595945400000|2020-07-28 14:10:00|1429.6|1429|1430.2|1429.6|1431.4|1431|1426.6|1426.4|90619
1595945700000|2020-07-28 14:15:00|1430.4|1429.8|1429.8|1429.4|1432|1431.6|1427.2|1426.8|65944
1595946000000|2020-07-28 14:20:00|1429.6|1429.2|1430.8|1430.4|1431.4|1430.8|1428|1427.4|53819
1595946300000|2020-07-28 14:25:00|1430.6|1430.6|1426.6|1426.2|1432|1431.6|1423.4|1423|75157
1595946600000|2020-07-28 14:30:00|1426.8|1426|1425.2|1424.8|1427.8|1427.4|1423.8|1423.4|36528
1595946900000|2020-07-28 14:35:00|1425.4|1425|1424.2|1424|1426|1425.8|1423|1422.6|46067
1595947200000|2020-07-28 14:40:00|1424.4|1424.2|1422.2|1422|1424.6|1424.4|1421.8|1421.4|42935
1595947500000|2020-07-28 14:45:00|1422.4|1421.8|1421.4|1420.8|1423.2|1423|1420.6|1420.2|38817
1595947800000|2020-07-28 14:50:00|1421.6|1421|1421.6|1421.2|1423.2|1422.8|1421|1420.6|40042
1595948100000|2020-07-28 14:55:00|1421.8|1421.4|1422.4|1422.2|1423.4|1423.2|1420.6|1420.2|37958
1595948400000|2020-07-28 15:00:00|1422.6|1422.4|1419.6|1419.2|1424.4|1424|1419.4|1419|43753
1595948700000|2020-07-28 15:05:00|1419.4|1419|1420.8|1420.6|1421.2|1421|1417.2|1417|146493
1595949000000|2020-07-28 15:10:00|1421|1420.8|1429.2|1428.8|1429.6|1429.2|1420.8|1420.6|57709
1595949300000|2020-07-28 15:15:00|1429.4|1429|1424.8|1424.4|1429.6|1429|1424.6|1424.2|41355
1595949600000|2020-07-28 15:20:00|1425|1424.6|1426.4|1426|1427.8|1427.6|1425|1424.4|105383
1595949900000|2020-07-28 15:25:00|1426.6|1426.2|1427.2|1426.6|1428.8|1428.4|1425.6|1425.2|85373
1596006000000|2020-07-29 07:00:00|1435.6|1416.4|1425.8|1424.6|1435.6|1428.2|1422.2|1416.4|122054
1596006300000|2020-07-29 07:05:00|1426|1425.2|1416|1415.2|1427.4|1426|1414.4|1413.4|106368
1596006600000|2020-07-29 07:10:00|1415.8|1415.4|1413.6|1413|1421|1420|1413|1412.4|73765
1596006900000|2020-07-29 07:15:00|1414|1413.2|1405.8|1405|1414|1413.4|1404.8|1404|78743
1596007200000|2020-07-29 07:20:00|1406|1404.8|1400.2|1399.2|1408.2|1407.6|1399.8|1399.2|190251
1596007500000|2020-07-29 07:25:00|1400.6|1399.4|1402.2|1401.6|1403.2|1402.4|1399.6|1399.2|68874
1596007800000|2020-07-29 07:30:00|1402.8|1401.8|1401|1400.2|1403.2|1402.6|1398.8|1398.6|64716
1596008100000|2020-07-29 07:35:00|1400.6|1399.8|1401|1400.4|1402.2|1401.8|1398.6|1398|73311
1596008400000|2020-07-29 07:40:00|1401.2|1400.6|1403.8|1403.2|1406.2|1405.8|1401|1400.2|86112
1596008700000|2020-07-29 07:45:00|1404|1403.4|1402.6|1402|1404.8|1404|1400.2|1400|48519
1596009000000|2020-07-29 07:50:00|1402.4|1401.8|1403|1402.4|1404.4|1403.8|1402|1401.4|23926
1596009300000|2020-07-29 07:55:00|1402.8|1402.2|1402.6|1402.2|1405.8|1405.2|1401.6|1401.2|51623
1596009600000|2020-07-29 08:00:00|1402.8|1402.4|1400.2|1399.8|1404.6|1404.4|1398.4|1398.2|62548
1596009900000|2020-07-29 08:05:00|1400|1399.4|1397.8|1397.2|1401.2|1401|1397|1396.4|104879
1596010200000|2020-07-29 08:10:00|1397.6|1396.8|1399.8|1399.2|1401|1400.8|1396.8|1396.4|50481
1596010500000|2020-07-29 08:15:00|1399.6|1399.4|1397.2|1397|1400.4|1400.2|1397.2|1396.8|34099
1596010800000|2020-07-29 08:20:00|1397.4|1397.2|1404.6|1404|1405.8|1405.2|1397.2|1397|86898
1596011100000|2020-07-29 08:25:00|1404.8|1404.2|1405.2|1404.6|1405.4|1405|1402.2|1401.6|27560
1596011400000|2020-07-29 08:30:00|1405.4|1405|1400.8|1400.2|1406.4|1405.8|1400.6|1400|29605
1596011700000|2020-07-29 08:35:00|1400.6|1400.4|1397.4|1397|1402.6|1401.8|1397.2|1397|188459
1596012000000|2020-07-29 08:40:00|1397.6|1397.2|1397.4|1397|1400|1399.8|1396.8|1396.2|53213
1596012300000|2020-07-29 08:45:00|1397.2|1396.8|1395.8|1395.4|1399.4|1398.8|1395.8|1395.4|60202
1596012600000|2020-07-29 08:50:00|1395.6|1395.2|1390.2|1389.6|1395.6|1395.4|1389.8|1389.6|259890
1596012900000|2020-07-29 08:55:00|1390.4|1389.8|1390.6|1390|1391.4|1391.2|1390|1389.6|92867
1596013200000|2020-07-29 09:00:00|1390.8|1390.2|1393.8|1393.2|1394.6|1394.2|1390.4|1390.2|61728
1596013500000|2020-07-29 09:05:00|1393.6|1393|1389.4|1389|1393.6|1393|1389.4|1389|77197
1596013800000|2020-07-29 09:10:00|1389.6|1389.2|1390.8|1390.4|1391.6|1391.4|1389|1388.8|77542
1596014100000|2020-07-29 09:15:00|1391|1390.6|1391.6|1391|1392.6|1392.2|1390.4|1389.8|36347
1596014400000|2020-07-29 09:20:00|1391.8|1391.2|1391.2|1390.8|1392.6|1392.4|1390.6|1390|34457
1596014700000|2020-07-29 09:25:00|1391.4|1390.6|1394|1393.4|1394.2|1393.6|1391.4|1390.6|13965
1596015000000|2020-07-29 09:30:00|1394.2|1393.6|1392.2|1391.8|1395|1394.6|1391.4|1391|24900
1596015300000|2020-07-29 09:35:00|1392.4|1392|1388|1387.6|1392.8|1392.2|1387|1386.6|74545
1596015600000|2020-07-29 09:40:00|1388.4|1387.8|1387.6|1387.2|1391|1390.4|1387.6|1387.2|43957
1596015900000|2020-07-29 09:45:00|1387.4|1387|1385.4|1385|1388.4|1388|1385|1384.6|42545
1596016200000|2020-07-29 09:50:00|1385.6|1385.2|1386.2|1386|1386.8|1386.2|1385.2|1384.8|53565
1596016500000|2020-07-29 09:55:00|1386|1385.8|1384.4|1384|1386.8|1386.6|1383.8|1383.4|45114
1596016800000|2020-07-29 10:00:00|1384.6|1384.2|1383|1382.6|1386.4|1386.2|1383|1382.6|88609
1596017100000|2020-07-29 10:05:00|1383.2|1382.8|1383.8|1383.4|1384.4|1384|1380.8|1380.4|206070
1596017400000|2020-07-29 10:10:00|1383.6|1383.2|1385.2|1384.6|1386.2|1385.8|1383.4|1383|33877
1596017700000|2020-07-29 10:15:00|1385|1384.8|1386.8|1386.4|1388.8|1388.2|1385|1384.8|51669
1596018000000|2020-07-29 10:20:00|1387|1386.6|1385.6|1385|1387|1386.8|1385.2|1385|20268
1596018300000|2020-07-29 10:25:00|1385.4|1385.2|1381.8|1381.4|1385.8|1385.4|1381.8|1381.4|52727
1596018600000|2020-07-29 10:30:00|1382|1381.6|1382.8|1382.4|1383.6|1383.2|1381.6|1381|46908
1596018900000|2020-07-29 10:35:00|1382.6|1382.2|1385.4|1385|1386.4|1385.8|1382.4|1382|87571
1596019200000|2020-07-29 10:40:00|1385.6|1385.2|1383.2|1383|1385.6|1385.4|1383|1382.8|26294
1596019500000|2020-07-29 10:45:00|1383|1382.8|1383|1382.6|1385|1384.6|1382.6|1382.4|62897
1596019800000|2020-07-29 10:50:00|1382.8|1382.4|1382|1381.6|1383.6|1383.2|1381.2|1381|25058
1596020100000|2020-07-29 10:55:00|1382.2|1381.4|1384|1383.6|1384.4|1383.8|1382|1381.4|43113
1596020400000|2020-07-29 11:00:00|1383.8|1383.8|1386.2|1385.8|1387|1386.6|1383.6|1383.2|26422
1596020700000|2020-07-29 11:05:00|1386.4|1386|1388.8|1388.2|1389.4|1389|1386.2|1385.6|36819
1596021000000|2020-07-29 11:10:00|1389|1388.4|1388.2|1387.6|1390|1389.6|1388|1387.6|67179
1596021300000|2020-07-29 11:15:00|1388|1387.2|1387.2|1386.8|1388.8|1388.6|1385.8|1385.4|54191
1596021600000|2020-07-29 11:20:00|1387.4|1387|1391.2|1390.4|1391.6|1391|1387.4|1387|52874
1596021900000|2020-07-29 11:25:00|1391|1390.6|1389.8|1389.6|1391|1390.6|1388.6|1388.2|24363
1596022200000|2020-07-29 11:30:00|1390|1389.8|1390.8|1390.4|1391.2|1390.6|1387.4|1387|28265
1596022500000|2020-07-29 11:35:00|1391|1390.6|1391|1390.6|1391.2|1390.8|1389|1388.6|29395
1596022800000|2020-07-29 11:40:00|1391.2|1390.8|1391.6|1391.2|1393.6|1393.2|1391|1390.6|27124
1596023100000|2020-07-29 11:45:00|1391.8|1391.4|1391.8|1391.2|1393|1392.8|1388.8|1388.4|58411
1596023400000|2020-07-29 11:50:00|1392|1391.4|1390.2|1389.8|1392.2|1391.4|1388.4|1388|22871
1596023700000|2020-07-29 11:55:00|1390|1390|1389.8|1389.4|1391.4|1391|1389.4|1389|18037
1596024000000|2020-07-29 12:00:00|1390|1389.6|1390.6|1390.2|1391.6|1391.4|1389.8|1389.2|21533
1596024300000|2020-07-29 12:05:00|1390.8|1390.4|1391.8|1391.2|1393.8|1393.4|1390.2|1390|46944
1596024600000|2020-07-29 12:10:00|1392.2|1391.4|1395.4|1394.8|1396|1395.6|1391.6|1391.2|78942
1596024900000|2020-07-29 12:15:00|1395.6|1395|1395|1394.6|1398.8|1398.4|1394.4|1394.2|54134
1596025200000|2020-07-29 12:20:00|1394.8|1394.8|1395.2|1395|1395.8|1395.4|1394.4|1394|26346
1596025500000|2020-07-29 12:25:00|1395.4|1394.8|1394|1393.4|1396|1395.4|1393|1392.4|21865
1596025800000|2020-07-29 12:30:00|1394.2|1393.8|1391|1390.6|1394.4|1394.2|1391|1390.6|19480
1596026100000|2020-07-29 12:35:00|1390.8|1390.4|1389.2|1388.6|1391.4|1391|1389|1388.4|31835
1596026400000|2020-07-29 12:40:00|1389.4|1388.8|1388.4|1387.8|1390.8|1390.4|1388|1387.6|32855
1596026700000|2020-07-29 12:45:00|1388.2|1388|1388.2|1387.8|1389|1388.6|1387.2|1387|12752
1596027000000|2020-07-29 12:50:00|1388.4|1388|1389.6|1389.2|1390.2|1390|1387.6|1387.4|34298
1596027300000|2020-07-29 12:55:00|1389.4|1389|1391.4|1391|1391.4|1391|1388.2|1388|16998
1596027600000|2020-07-29 13:00:00|1391.2|1390.8|1390.2|1389.8|1392.2|1392|1389.8|1389.4|32395
1596027900000|2020-07-29 13:05:00|1390|1389.6|1390.2|1389.8|1390.8|1390.4|1388.8|1388.4|19811
1596028200000|2020-07-29 13:10:00|1390|1389.6|1392.4|1392|1393.6|1393.4|1389.8|1389.6|40268
1596028500000|2020-07-29 13:15:00|1392.2|1391.8|1391.2|1390.8|1392.6|1392|1390|1389.8|51276
1596028800000|2020-07-29 13:20:00|1391|1390.6|1389|1388.6|1391.4|1390.8|1388.8|1388.2|27285
1596029100000|2020-07-29 13:25:00|1389.2|1388.4|1388.8|1388.4|1389.2|1389|1387.4|1387|40283
1596029400000|2020-07-29 13:30:00|1389|1388.2|1386.4|1386.2|1389.6|1389.2|1385.8|1385.6|76994
1596029700000|2020-07-29 13:35:00|1386.6|1386.4|1380.8|1380.4|1388.2|1387.8|1380.6|1380.2|86287
1596030000000|2020-07-29 13:40:00|1380.6|1380.2|1382|1381.4|1382.8|1382.6|1378.6|1378.4|193102
1596030300000|2020-07-29 13:45:00|1382.2|1381.6|1384.4|1384|1384.4|1384|1381.6|1381|46902
1596030600000|2020-07-29 13:50:00|1384.6|1384.2|1384.2|1383.8|1384.8|1384.4|1381.8|1381.4|29169
1596030900000|2020-07-29 13:55:00|1384.4|1384|1384.2|1383.6|1385.2|1385|1383|1382.6|38854
1596031200000|2020-07-29 14:00:00|1384.4|1383.8|1382.6|1382.2|1385.8|1385.6|1381.8|1381.2|56138
1596031500000|2020-07-29 14:05:00|1382.4|1382|1383|1382.6|1384|1383.6|1382|1381.4|46556
1596031800000|2020-07-29 14:10:00|1382.8|1382.4|1384|1383.8|1384.8|1384.4|1382|1381.6|51318
1596032100000|2020-07-29 14:15:00|1384.2|1384|1386.4|1386|1386.6|1386|1384|1383.8|51455
1596032400000|2020-07-29 14:20:00|1386.6|1386.2|1385.4|1385.2|1387.6|1387.4|1385.4|1385|35922
1596032700000|2020-07-29 14:25:00|1385.2|1385|1385.2|1385|1386.2|1386|1384.6|1384.2|40087
1596033000000|2020-07-29 14:30:00|1385.4|1385.2|1383.8|1383.4|1385.8|1385.6|1383.6|1383|45554
1596033300000|2020-07-29 14:35:00|1384|1383.6|1382.8|1382.4|1384.2|1384|1382.6|1382.4|96534
1596033600000|2020-07-29 14:40:00|1382.6|1382.2|1379.6|1379.2|1382.8|1382.4|1379.4|1379.2|128452
1596033900000|2020-07-29 14:45:00|1379.4|1379.4|1381|1380.6|1382.2|1382|1379.2|1379|60553
1596034200000|2020-07-29 14:50:00|1380.8|1380.4|1380.2|1379.8|1382.2|1382|1379.6|1379.2|74973
1596034500000|2020-07-29 14:55:00|1380|1380|1383|1382.6|1383|1382.8|1379.8|1379.4|128923
1596034800000|2020-07-29 15:00:00|1383.2|1382.8|1384|1383.6|1384.4|1384.2|1382.6|1382.2|66176
1596035100000|2020-07-29 15:05:00|1383.8|1383.8|1384.6|1384.2|1385.8|1385.4|1382.6|1382.2|88012
1596035400000|2020-07-29 15:10:00|1384.4|1384.4|1386|1385.6|1386.2|1386|1384.4|1384.2|70362
1596035700000|2020-07-29 15:15:00|1385.8|1385.8|1386|1385.6|1387|1386.8|1385|1384.8|87622
1596036000000|2020-07-29 15:20:00|1385.8|1385.4|1388|1387.6|1388.2|1388|1385.4|1385.2|86097
1596036300000|2020-07-29 15:25:00|1388.2|1387.8|1387.8|1387.4|1389.6|1389.4|1387|1386.6|159444
1596092400000|2020-07-30 07:00:00|1396.2|1376|1374.8|1373.8|1399.8|1386.2|1373.8|1372.4|132592
1596092700000|2020-07-30 07:05:00|1374.4|1373|1366|1364.6|1374.8|1373.6|1359.6|1358.2|188339
1596093000000|2020-07-30 07:10:00|1365.8|1364.4|1363.4|1362|1365.8|1364.6|1359.2|1358|73470
1596093300000|2020-07-30 07:15:00|1363.2|1361.8|1370|1368.8|1373.8|1373|1360.6|1360|124531
1596093600000|2020-07-30 07:20:00|1369.8|1368.4|1369.4|1369|1369.8|1369|1364.8|1364|122956
1596093900000|2020-07-30 07:25:00|1369|1368.4|1368|1367.2|1369.6|1368.8|1364.8|1364.4|68267
1596094200000|2020-07-30 07:30:00|1368.2|1367.4|1360.8|1360.2|1368.2|1367.4|1360|1359.2|97247
1596094500000|2020-07-30 07:35:00|1360.6|1360|1367.2|1366.6|1367.2|1367|1359.4|1358.6|81987
1596094800000|2020-07-30 07:40:00|1367|1366.4|1367.6|1367|1368|1367.6|1363.8|1363.2|44659
1596095100000|2020-07-30 07:45:00|1367.8|1367.2|1366.8|1366.2|1368.4|1368.2|1364.6|1364.2|64133
1596095400000|2020-07-30 07:50:00|1366.6|1366|1366.4|1365.8|1368.2|1367.8|1364|1363.6|66683
1596095700000|2020-07-30 07:55:00|1366.2|1365.6|1363.4|1362.6|1366.4|1365.6|1362.6|1362|51786
1596096000000|2020-07-30 08:00:00|1363.2|1362.8|1363|1362.4|1364.2|1364|1359.8|1359.4|102670
1596096300000|2020-07-30 08:05:00|1362.8|1362.2|1361|1360.2|1363|1362.4|1356.8|1356.4|94282
1596096600000|2020-07-30 08:10:00|1361.2|1360.4|1360.8|1360.4|1361.6|1361.4|1356.4|1356.2|64170
1596096900000|2020-07-30 08:15:00|1360.6|1360.2|1358|1357.4|1360.8|1360.4|1356.6|1356.2|58144
1596097200000|2020-07-30 08:20:00|1357.8|1357.2|1358.2|1357.8|1359|1358.8|1355|1354.4|65107
1596097500000|2020-07-30 08:25:00|1358|1357.6|1354.2|1353.8|1358|1357.6|1353.4|1353|62518
1596097800000|2020-07-30 08:30:00|1354|1353.6|1353.4|1352.8|1354.8|1354.4|1351.2|1351|76221
1596098100000|2020-07-30 08:35:00|1353.2|1352.4|1353.4|1353|1354.4|1354|1352.4|1352|45283
1596098400000|2020-07-30 08:40:00|1353.6|1353.2|1350.6|1350.2|1355|1354.6|1349.4|1349|167752
1596098700000|2020-07-30 08:45:00|1350.4|1350.4|1352.2|1351.8|1354|1353.8|1349.4|1349|60993
1596099000000|2020-07-30 08:50:00|1352.4|1352|1350|1349.6|1353|1352.6|1349.2|1349|50283
1596099300000|2020-07-30 08:55:00|1350.2|1349.8|1343.2|1342.4|1350.4|1350|1343.2|1342.2|111431
1596099600000|2020-07-30 09:00:00|1342.4|1342|1335.6|1335.4|1342.8|1342.4|1334|1333.2|263349
1596099900000|2020-07-30 09:05:00|1335.4|1335|1335.2|1334.8|1337.4|1336.8|1333|1332.6|145952
1596100200000|2020-07-30 09:10:00|1335.4|1335|1341.2|1340.6|1342.8|1342.6|1333|1332.6|134955
1596100500000|2020-07-30 09:15:00|1341|1340.4|1341.8|1341.2|1343.2|1343|1339|1338.6|69101
1596100800000|2020-07-30 09:20:00|1341.6|1341|1346.8|1346.2|1347.6|1347|1341.2|1340.6|90937
1596101100000|2020-07-30 09:25:00|1347|1346.4|1342.8|1342.2|1347|1346.4|1335|1334.4|178087
1596101400000|2020-07-30 09:30:00|1343|1342.4|1342|1341.2|1343.8|1343.4|1340.8|1340.2|53008
1596101700000|2020-07-30 09:35:00|1342.2|1341.4|1339.4|1338.8|1343.4|1342.8|1338.2|1337.6|62337
1596102000000|2020-07-30 09:40:00|1339.2|1338.6|1340.6|1340|1341.8|1341.4|1338.6|1338.2|30743
1596102300000|2020-07-30 09:45:00|1340.4|1339.8|1340|1339.4|1341|1340.4|1338.8|1338.2|41763
1596102600000|2020-07-30 09:50:00|1340.2|1339.6|1341|1340.6|1343|1342.6|1339|1338.6|51715
1596102900000|2020-07-30 09:55:00|1341.2|1340.8|1338|1337.6|1341.6|1341.4|1337.6|1337.4|42007
1596103200000|2020-07-30 10:00:00|1338.2|1337.4|1337.2|1336.6|1340.2|1340|1336.2|1336|55029
1596103500000|2020-07-30 10:05:00|1337|1336.4|1335.2|1335|1337.4|1337|1335.2|1335|37386
1596103800000|2020-07-30 10:10:00|1335.4|1335.2|1336.6|1336|1336.8|1336.2|1333.6|1333.4|59016
1596104100000|2020-07-30 10:15:00|1336.4|1336.2|1335.2|1334.8|1336.6|1336.2|1334.2|1334|34886
1596104400000|2020-07-30 10:20:00|1335|1334.6|1335.2|1335|1335.4|1335.2|1333.4|1333|48932
1596104700000|2020-07-30 10:25:00|1335.4|1335.2|1333.8|1333.4|1336|1335.8|1332.8|1332.4|53129
1596105000000|2020-07-30 10:30:00|1334|1333.6|1334.2|1333.8|1336.4|1335.8|1332.6|1332.4|49752
1596105300000|2020-07-30 10:35:00|1334.4|1334|1333.4|1333|1334.8|1334.4|1332.6|1332.4|42238
1596105600000|2020-07-30 10:40:00|1333.2|1332.8|1329.6|1329.2|1334.2|1334|1328.6|1328.2|144512
1596105900000|2020-07-30 10:45:00|1329.4|1329.4|1325.6|1325|1330.2|1330|1325.4|1325|97661
1596106200000|2020-07-30 10:50:00|1325.8|1325.2|1325.2|1325|1329.4|1328.8|1324.4|1323.6|148788
1596106500000|2020-07-30 10:55:00|1325.4|1325.2|1324|1323.6|1326.6|1326.2|1322.2|1322|51046
1596106800000|2020-07-30 11:00:00|1324.2|1323.8|1327.4|1327|1328.6|1328|1323.8|1323.6|66091
1596107100000|2020-07-30 11:05:00|1327.6|1327.2|1325.2|1325|1328|1327.6|1324.6|1324|59782
1596107400000|2020-07-30 11:10:00|1325|1324.8|1325.8|1325.4|1328.6|1328.2|1324.6|1324.4|82701
1596107700000|2020-07-30 11:15:00|1325.6|1325.2|1330|1329.6|1330|1329.6|1325|1324.6|62316
1596108000000|2020-07-30 11:20:00|1329.8|1329.4|1325.8|1325.2|1330.2|1329.8|1324.6|1324.4|57765
1596108300000|2020-07-30 11:25:00|1326|1325.4|1330|1329.6|1332.6|1332|1325.6|1325.2|96616
1596108600000|2020-07-30 11:30:00|1329.8|1329.2|1331.8|1331.6|1333.8|1333.4|1329.6|1329.2|29442
1596108900000|2020-07-30 11:35:00|1331.6|1331.4|1335.6|1335.2|1336|1335.6|1331.4|1330.8|66042
1596109200000|2020-07-30 11:40:00|1335.4|1335.4|1342.2|1341.8|1342.6|1342|1335.4|1335|55903
1596109500000|2020-07-30 11:45:00|1342|1341.6|1341.2|1340.6|1342.8|1342.2|1338.8|1338.4|42542
1596109800000|2020-07-30 11:50:00|1341|1340.4|1343.4|1342.6|1345.2|1344.6|1340|1339.2|109516
1596110100000|2020-07-30 11:55:00|1343.6|1342.8|1345.4|1344.6|1345.6|1345|1341.8|1341.4|47929
1596110400000|2020-07-30 12:00:00|1345.2|1344.8|1342.4|1341.8|1347.4|1346.8|1340.4|1340|80793
1596110700000|2020-07-30 12:05:00|1342.2|1341.6|1340|1339.4|1342.8|1342.4|1337.8|1337.4|39059
1596111000000|2020-07-30 12:10:00|1340.2|1339.6|1336|1335.4|1340.2|1339.8|1335.2|1335|29522
1596111300000|2020-07-30 12:15:00|1335.8|1335.2|1333|1332.4|1337|1336.4|1332|1331.2|28972
1596111600000|2020-07-30 12:20:00|1332.8|1332.6|1330.2|1330|1333.4|1333|1330.2|1330|50126
1596111900000|2020-07-30 12:25:00|1330|1329.8|1333.4|1333|1334.2|1333.8|1330|1329.6|52076
1596112200000|2020-07-30 12:30:00|1333.2|1332.8|1329.6|1329|1334.2|1333.8|1328.4|1328|63109
1596112500000|2020-07-30 12:35:00|1329.8|1329.4|1328.8|1328.4|1331.2|1330.6|1327.4|1327|65783
1596112800000|2020-07-30 12:40:00|1329.2|1328.6|1323.8|1323.4|1329.6|1329.2|1323.4|1323|286691
1596113100000|2020-07-30 12:45:00|1323.6|1323.2|1324.4|1324|1325|1324.6|1322.6|1322.2|76509
1596113400000|2020-07-30 12:50:00|1324.2|1324.2|1322.6|1322.4|1325.8|1325.4|1321.8|1321.2|101513
1596113700000|2020-07-30 12:55:00|1322.8|1322.6|1322|1321.8|1324.2|1324|1320.2|1320|180761
1596114000000|2020-07-30 13:00:00|1321.8|1321.6|1321|1320.6|1322.2|1321.8|1319|1318.4|102428
1596114300000|2020-07-30 13:05:00|1320.8|1320.8|1319.4|1319.2|1322.2|1321.8|1319.2|1319|63666
1596114600000|2020-07-30 13:10:00|1319.6|1319.4|1317.8|1317.4|1320.2|1319.8|1317.6|1317|55555
1596114900000|2020-07-30 13:15:00|1317.6|1317.2|1321.6|1321|1322.4|1322.2|1316.2|1316|96163
1596115200000|2020-07-30 13:20:00|1321.4|1320.8|1321.6|1321.2|1322|1321.4|1317.6|1317.4|70168
1596115500000|2020-07-30 13:25:00|1322|1321.4|1322.4|1322|1323|1322.6|1320.6|1320|77546
1596115800000|2020-07-30 13:30:00|1322.2|1321.8|1326.6|1325.8|1330.2|1330|1321.4|1320.8|148783
1596116100000|2020-07-30 13:35:00|1326.4|1326|1323.6|1323.2|1326.8|1326.4|1321.2|1321|128619
1596116400000|2020-07-30 13:40:00|1323.8|1323.4|1319.6|1318.8|1326.2|1325.8|1317.6|1317|105076
1596116700000|2020-07-30 13:45:00|1319.4|1318.6|1322.6|1321.8|1322.8|1322.6|1318.4|1318|74185
1596117000000|2020-07-30 13:50:00|1322.2|1321.6|1316.4|1315.8|1323.6|1323|1316.2|1315.8|170361
1596117300000|2020-07-30 13:55:00|1316.2|1315.6|1313|1312.2|1316.8|1316.6|1312.4|1312|120416
1596117600000|2020-07-30 14:00:00|1312.6|1311.8|1316|1315.8|1316.4|1316|1311.8|1311.2|87559
1596117900000|2020-07-30 14:05:00|1315.8|1315.4|1314.6|1314.2|1316|1315.6|1310.4|1310.2|93932
1596118200000|2020-07-30 14:10:00|1314.4|1314|1313.6|1313.2|1315.4|1315.2|1311.6|1311.2|88031
1596118500000|2020-07-30 14:15:00|1313.4|1313|1311.4|1311|1315|1314.6|1309.4|1309|157746
1596118800000|2020-07-30 14:20:00|1311.2|1310.8|1311.4|1311|1311.4|1311|1306.6|1306.2|117187
1596119100000|2020-07-30 14:25:00|1311.6|1311.2|1310|1309.8|1311.8|1311.4|1306|1305.6|115238
1596119400000|2020-07-30 14:30:00|1309.8|1309.4|1312|1311.4|1313.2|1312.8|1308.8|1308.6|107849
1596119700000|2020-07-30 14:35:00|1311.8|1311.6|1311.2|1311|1312|1311.6|1308.2|1308|141959
1596120000000|2020-07-30 14:40:00|1311.4|1310.8|1306.4|1306.2|1311.8|1311.6|1306.2|1306|149380
1596120300000|2020-07-30 14:45:00|1306.6|1306.4|1304.8|1304.4|1307.2|1307|1304.6|1304|129796
1596120600000|2020-07-30 14:50:00|1304.6|1304.2|1303.4|1303.2|1305|1304.8|1302|1301.6|164938
1596120900000|2020-07-30 14:55:00|1303.6|1303|1308.8|1308.2|1308.8|1308.6|1301.8|1301.4|120848
1596121200000|2020-07-30 15:00:00|1308.6|1308.4|1310|1309.6|1310.4|1310.2|1307.4|1307|183741
1596121500000|2020-07-30 15:05:00|1309.8|1309.4|1311.4|1311|1312.2|1311.6|1309.2|1309|203208
1596121800000|2020-07-30 15:10:00|1311.6|1311.2|1315|1314.6|1315.4|1315|1310|1309.4|135883
1596122100000|2020-07-30 15:15:00|1314.8|1314.4|1314.6|1314.4|1315.6|1315.4|1312.2|1312|120980
1596122400000|2020-07-30 15:20:00|1314.8|1314.6|1313.8|1313.6|1315.2|1314.8|1313.2|1313|111818
1596122700000|2020-07-30 15:25:00|1313.6|1313.4|1311.6|1311|1315|1314.6|1311|1310.2|172620
1596178800000|2020-07-31 07:00:00|1339|1303.4|1332.4|1329.6|1346.2|1344.2|1327.2|1303.4|155359
1596179100000|2020-07-31 07:05:00|1332.2|1329.4|1325.6|1323.6|1341|1340|1325.6|1323.4|116092
1596179400000|2020-07-31 07:10:00|1326|1323.8|1320|1318.6|1330|1328.2|1314.2|1313|149040
1596179700000|2020-07-31 07:15:00|1319.8|1318.2|1326.6|1325.4|1326.8|1326|1313.4|1313|131008
1596180000000|2020-07-31 07:20:00|1326.4|1325.6|1328.2|1327.4|1328.8|1328.2|1321.8|1320.8|119167
1596180300000|2020-07-31 07:25:00|1328.4|1327.6|1330.4|1329.6|1331|1330.6|1325.6|1325.2|74364
1596180600000|2020-07-31 07:30:00|1330.6|1330|1334.6|1333.8|1338.6|1337.8|1329.2|1328.6|137574
1596180900000|2020-07-31 07:35:00|1334.8|1334.2|1336|1335.2|1336.8|1336.4|1330.8|1330|51165
1596181200000|2020-07-31 07:40:00|1336.2|1335.6|1333.4|1332.6|1336.6|1336|1330.4|1330|85604
1596181500000|2020-07-31 07:45:00|1333.2|1332.4|1330.4|1329.8|1335|1334.2|1329.2|1328.4|95864
1596181800000|2020-07-31 07:50:00|1330.6|1330|1331.8|1331.4|1334|1333.4|1330|1329.4|83566
1596182100000|2020-07-31 07:55:00|1331.6|1331.2|1332.4|1332|1333|1332.4|1327.4|1327|75086
1596182400000|2020-07-31 08:00:00|1332.6|1332.2|1334.6|1334.2|1335.6|1335|1331.8|1331.6|63286
1596182700000|2020-07-31 08:05:00|1334.4|1333.8|1330.8|1330.2|1335|1334.6|1330.2|1330|65007
1596183000000|2020-07-31 08:10:00|1330.4|1330|1330.6|1330|1332.4|1331.8|1329.6|1329.4|30121
1596183300000|2020-07-31 08:15:00|1330.4|1329.8|1328.6|1328.2|1332.8|1332.4|1327|1326.6|65567
1596183600000|2020-07-31 08:20:00|1329|1328.4|1329|1328.4|1331.2|1330.6|1327.6|1327.4|35233
1596183900000|2020-07-31 08:25:00|1329.4|1328.8|1327.6|1327.2|1332|1331.4|1327.6|1327.2|56982
1596184200000|2020-07-31 08:30:00|1327.8|1327.4|1327.8|1327.4|1329.4|1329|1326.2|1326|37638
1596184500000|2020-07-31 08:35:00|1327.6|1327.2|1336.2|1335.6|1336.8|1336|1327.2|1326.8|53396
1596184800000|2020-07-31 08:40:00|1335.8|1335.4|1335.8|1335.2|1338.6|1338.2|1335|1334.4|44409
1596185100000|2020-07-31 08:45:00|1335.6|1335|1333|1332.6|1336.6|1336|1331.6|1331|53392
1596185400000|2020-07-31 08:50:00|1333.2|1332.4|1327.2|1326.8|1333.2|1332.6|1326.6|1326.2|56632
1596185700000|2020-07-31 08:55:00|1327|1326.6|1330.8|1330.2|1331.6|1330.8|1327|1326.4|31707
1596186000000|2020-07-31 09:00:00|1330.6|1330|1322.6|1321.6|1330.6|1330|1322|1321.6|72701
1596186300000|2020-07-31 09:05:00|1322.4|1321.4|1325.2|1324.4|1327.4|1326.8|1321|1320.6|30801
1596186600000|2020-07-31 09:10:00|1325|1324.2|1327.6|1327|1327.8|1327.6|1322.2|1321.4|21078
1596186900000|2020-07-31 09:15:00|1327.8|1326.8|1323|1322.6|1327.8|1327.6|1322.2|1322|20614
1596187200000|2020-07-31 09:20:00|1323.4|1322.8|1321.8|1321|1324.2|1323.6|1320.4|1320|34439
1596187500000|2020-07-31 09:25:00|1322|1321.2|1321.8|1321.4|1323.4|1323|1321.2|1320.6|64947
1596187800000|2020-07-31 09:30:00|1322|1321.6|1321.6|1321|1323.8|1323.4|1320.8|1320.4|22144
1596188100000|2020-07-31 09:35:00|1321.8|1321.2|1321.6|1321.2|1323.2|1322.6|1319.6|1319.2|33469
1596188400000|2020-07-31 09:40:00|1321.4|1321|1318.2|1317.8|1322.2|1321.8|1318|1317.8|46193
1596188700000|2020-07-31 09:45:00|1318.4|1318|1320.6|1320|1321.2|1320.8|1318.2|1317.8|23911
1596189000000|2020-07-31 09:50:00|1320.4|1319.8|1314.4|1314|1320.4|1319.8|1313|1312.6|77370
1596189300000|2020-07-31 09:55:00|1314.2|1313.8|1313|1312.4|1316.4|1315.6|1311.8|1311.4|73502
1596189600000|2020-07-31 10:00:00|1313.2|1312.6|1316.2|1315.6|1318.4|1318|1313.2|1312.6|42464
1596189900000|2020-07-31 10:05:00|1316.6|1316|1318.6|1318.2|1319.6|1319.2|1316|1315.6|23023
1596190200000|2020-07-31 10:10:00|1318.8|1318|1316.4|1315.8|1321.2|1320.8|1316|1315.6|40814
1596190500000|2020-07-31 10:15:00|1316.6|1316|1314.2|1313.6|1316.6|1316|1312.8|1312.2|31783
1596190800000|2020-07-31 10:20:00|1314.4|1313.8|1317.6|1317.2|1318.6|1318|1314.4|1313.6|20657
1596191100000|2020-07-31 10:25:00|1318|1317.4|1322.4|1322|1322.4|1322|1317|1316.8|37473
1596191400000|2020-07-31 10:30:00|1322.2|1321.8|1319.6|1319|1324.2|1323.6|1317.2|1317|60201
1596191700000|2020-07-31 10:35:00|1319.4|1319.2|1319.4|1318.8|1320.6|1319.8|1318|1317.8|80204
1596192000000|2020-07-31 10:40:00|1319.6|1319|1322.8|1322.2|1323.8|1323|1319.2|1319|28447
1596192300000|2020-07-31 10:45:00|1322.4|1322|1318|1317.6|1323.2|1322.6|1317.8|1317.4|27864
1596192600000|2020-07-31 10:50:00|1317.8|1317.4|1317.6|1317.2|1318.6|1318|1316|1315.2|30072
1596192900000|2020-07-31 10:55:00|1317.4|1317|1320.6|1320|1322|1321.4|1316.4|1316.2|34264
1596193200000|2020-07-31 11:00:00|1320.8|1320.2|1320.2|1319.8|1322|1321.6|1319.4|1319.2|53713
1596193500000|2020-07-31 11:05:00|1320.4|1320|1324|1323.4|1325.4|1325|1320.4|1319.8|39884
1596193800000|2020-07-31 11:10:00|1323.8|1323|1322.6|1322.2|1324.4|1324|1321.6|1321|27529
1596194100000|2020-07-31 11:15:00|1322.8|1322.4|1324.2|1323.8|1325|1324.8|1321.4|1321|33201
1596194400000|2020-07-31 11:20:00|1324.4|1324|1324.6|1324.2|1326|1325.6|1323.4|1323|39430
1596194700000|2020-07-31 11:25:00|1324.4|1324|1320|1319.4|1324.6|1324|1319.6|1319|19295
1596195000000|2020-07-31 11:30:00|1319.8|1319.6|1318.2|1317.8|1321.4|1321.2|1317.2|1317|36703
1596195300000|2020-07-31 11:35:00|1318.4|1318|1317.4|1317.2|1320|1319.4|1317.4|1317.2|31429
1596195600000|2020-07-31 11:40:00|1317.6|1317.4|1317.8|1317.2|1319.8|1319.4|1317|1316.6|26229
1596195900000|2020-07-31 11:45:00|1317.6|1317.4|1319|1318.6|1320|1319.6|1316.8|1316.6|40866
1596196200000|2020-07-31 11:50:00|1319.2|1318.8|1318.8|1318.4|1320.6|1320.2|1318|1317.2|18489
1596196500000|2020-07-31 11:55:00|1319|1318.6|1322.2|1321.6|1322.8|1322.2|1318.8|1318.4|20017
1596196800000|2020-07-31 12:00:00|1322|1321.4|1322.8|1322.2|1324|1323.6|1319.8|1319|29028
1596197100000|2020-07-31 12:05:00|1322.6|1322|1318.6|1318|1322.6|1322.6|1318.4|1318|37395
1596197400000|2020-07-31 12:10:00|1318.4|1318.2|1317.8|1317.4|1318.4|1318.2|1315.6|1315.4|62910
1596197700000|2020-07-31 12:15:00|1317.6|1317|1316.2|1315.8|1318.6|1317.8|1315.8|1315.6|36713
1596198000000|2020-07-31 12:20:00|1316.4|1316|1314.8|1314.6|1317.2|1316.8|1314.8|1314.4|75978
1596198300000|2020-07-31 12:25:00|1314.6|1314.2|1315.4|1314.8|1316.4|1316|1313.4|1313|46705
1596198600000|2020-07-31 12:30:00|1315.2|1314.6|1312|1311.8|1315.2|1315|1311.8|1311.6|54404
1596198900000|2020-07-31 12:35:00|1311.8|1311.6|1311.2|1310.6|1312|1311.8|1310|1309.4|80475
1596199200000|2020-07-31 12:40:00|1311.4|1310.8|1313.4|1313|1313.6|1313.2|1309.8|1309.6|82875
1596199500000|2020-07-31 12:45:00|1313.2|1313.2|1314.6|1314.2|1315|1314.6|1313.2|1313|45287
1596199800000|2020-07-31 12:50:00|1314.8|1314.4|1314.6|1314.4|1316|1315.6|1313.8|1313.4|54259
1596200100000|2020-07-31 12:55:00|1314.8|1314.6|1309.2|1308.8|1315|1314.8|1308.6|1308.4|59977
1596200400000|2020-07-31 13:00:00|1309.4|1309|1311.4|1310.8|1311.6|1311.2|1308.6|1308|48939
1596200700000|2020-07-31 13:05:00|1311.6|1311|1312.2|1312|1314.4|1313.8|1311.4|1310.8|43770
1596201000000|2020-07-31 13:10:00|1312|1311.8|1313.8|1313.4|1315.2|1315|1312|1311.8|38676
1596201300000|2020-07-31 13:15:00|1313.6|1313.2|1312.4|1311.8|1314.2|1313.8|1311.6|1311.2|55748
1596201600000|2020-07-31 13:20:00|1312|1311.6|1314.2|1313.6|1315|1314.6|1310.4|1310|52299
1596201900000|2020-07-31 13:25:00|1314|1313.4|1316.6|1316.2|1316.6|1316.2|1313|1312.6|30323
1596202200000|2020-07-31 13:30:00|1316.8|1316.4|1316|1315.4|1319|1318.6|1312.4|1312|62410
1596202500000|2020-07-31 13:35:00|1315.8|1315.2|1312.8|1312.4|1315.8|1315.4|1311.2|1311|50708
1596202800000|2020-07-31 13:40:00|1313|1312.6|1309.2|1308.8|1314.8|1314|1308.8|1308.4|56092
1596203100000|2020-07-31 13:45:00|1309|1308.6|1315.4|1314.6|1317.8|1316.8|1308.2|1307.6|74533
1596203400000|2020-07-31 13:50:00|1315.2|1314.4|1319.6|1318.8|1319.8|1318.8|1312.6|1312|85547
1596203700000|2020-07-31 13:55:00|1319.8|1319|1320.4|1319.8|1322.6|1322|1318|1317.4|36781
1596204000000|2020-07-31 14:00:00|1320.6|1319.6|1316.6|1316|1320.6|1319.8|1313.6|1313.2|51242
1596204300000|2020-07-31 14:05:00|1316.4|1316.2|1313|1312.8|1318.2|1317.6|1312.6|1312|46997
1596204600000|2020-07-31 14:10:00|1313.2|1313|1306|1305.6|1314|1313.4|1306|1305.2|116893
1596204900000|2020-07-31 14:15:00|1305.8|1305.2|1303.6|1302.8|1306.8|1306.2|1303.2|1302.6|72816
1596205200000|2020-07-31 14:20:00|1303.4|1302.6|1304.2|1303.8|1305|1304.4|1300.8|1300.2|72748
1596205500000|2020-07-31 14:25:00|1304|1303.6|1301|1300.6|1305|1304.4|1299.4|1299|172622
1596205800000|2020-07-31 14:30:00|1301.2|1300.8|1303.2|1302.4|1307.2|1306.4|1301.2|1300.6|103261
1596206100000|2020-07-31 14:35:00|1303.4|1302.6|1306|1305.6|1307|1306.6|1300|1299.6|80986
1596206400000|2020-07-31 14:40:00|1305.8|1305.4|1301.8|1301.2|1305.8|1305.4|1301.2|1301|92788
1596206700000|2020-07-31 14:45:00|1301.6|1301.4|1306.2|1305.6|1306.4|1306|1300.8|1300.2|63319
1596207000000|2020-07-31 14:50:00|1306|1305.8|1306.6|1306.4|1308.2|1307.8|1302.6|1302.4|110945
1596207300000|2020-07-31 14:55:00|1306.8|1306|1305.6|1305.2|1306.8|1306.4|1304|1303.8|100248
1596207600000|2020-07-31 15:00:00|1305.4|1305|1304.2|1303.8|1306.8|1306.4|1303.2|1303|101651
1596207900000|2020-07-31 15:05:00|1304|1303.6|1300.8|1300.4|1305|1304.6|1300.6|1300.4|72868
1596208200000|2020-07-31 15:10:00|1301|1300.6|1300.8|1300.4|1301|1300.8|1296.6|1296.4|147243
1596208500000|2020-07-31 15:15:00|1300.6|1300.2|1302.2|1302|1302.8|1302.4|1299.4|1299|83270
1596208800000|2020-07-31 15:20:00|1302.4|1302.2|1299.8|1299.4|1303.8|1303.4|1299.6|1299.2|117771
1596209100000|2020-07-31 15:25:00|1300|1299.6|1301.2|1300.4|1305|1304.8|1299.2|1299|128259
1596438000000|2020-08-03 07:00:00|1309.6|1252.8|1272|1268.4|1309.6|1268.4|1243.6|1242|319352
1596438300000|2020-08-03 07:05:00|1271.8|1268.6|1274.4|1272.4|1280.2|1279|1261.4|1260|187841
1596438600000|2020-08-03 07:10:00|1274.8|1273.4|1269.4|1267.6|1281.8|1280.2|1258.8|1258|153833
1596438900000|2020-08-03 07:15:00|1269.8|1267.8|1280|1277.8|1280|1279.6|1266.6|1265|114161
1596439200000|2020-08-03 07:20:00|1279.8|1277.6|1284|1283|1286.4|1285.4|1278|1277.4|79740
1596439500000|2020-08-03 07:25:00|1284.2|1282.2|1276.6|1275.4|1285.8|1283.2|1276.2|1275.2|86767
1596439800000|2020-08-03 07:30:00|1276.8|1275.6|1276.2|1275.4|1277|1276|1271.2|1270.2|84822
1596440100000|2020-08-03 07:35:00|1276|1275|1275.2|1274.8|1278.2|1276.6|1271.8|1271.4|63011
1596440400000|2020-08-03 07:40:00|1275|1275|1268.8|1268|1276.8|1275.8|1268.8|1268|76025
1596440700000|2020-08-03 07:45:00|1269|1268.2|1270|1269|1271|1270.2|1263.6|1263|43649
1596441000000|2020-08-03 07:50:00|1269.8|1269.4|1274|1273.6|1274.4|1273.8|1265.8|1265.2|81057
1596441300000|2020-08-03 07:55:00|1274.8|1273.2|1277.4|1277|1278|1277|1272|1271.4|41116
1596441600000|2020-08-03 08:00:00|1277.8|1277.2|1278|1277.2|1280|1279.4|1272.8|1272.2|92182
1596441900000|2020-08-03 08:05:00|1277.8|1277.4|1277.2|1276.2|1279.4|1278.8|1270.2|1269.6|119047
1596442200000|2020-08-03 08:10:00|1277|1276.4|1270.2|1269.6|1278.8|1278|1269|1268.4|41102
1596442500000|2020-08-03 08:15:00|1270.4|1270|1269.6|1269.2|1273.2|1272.8|1268.4|1268|103566
1596442800000|2020-08-03 08:20:00|1269.8|1269|1275.2|1274.8|1275.8|1275.6|1268.6|1268.2|84367
1596443100000|2020-08-03 08:25:00|1275|1274.6|1276.4|1275.8|1277.6|1277|1274.2|1273.4|55507
1596443400000|2020-08-03 08:30:00|1276.2|1276|1269.6|1269.2|1277.8|1277.2|1269.4|1269|43612
1596443700000|2020-08-03 08:35:00|1269.4|1269|1259.6|1258.6|1269.4|1269.2|1258.6|1258|81736
1596444000000|2020-08-03 08:40:00|1259.2|1258.4|1260|1259.4|1262.6|1262.2|1256.2|1255.6|61091
1596444300000|2020-08-03 08:45:00|1259.8|1259.2|1261.4|1261|1265.2|1265|1259.2|1258.4|78293
1596444600000|2020-08-03 08:50:00|1261.2|1261.2|1260.2|1259.4|1261.8|1261.4|1257.8|1257.2|49085
1596444900000|2020-08-03 08:55:00|1260|1259.6|1257.6|1257.2|1260.4|1260.2|1256.8|1256.2|69311
1596445200000|2020-08-03 09:00:00|1257.8|1257|1259.6|1259|1262.6|1262|1256.2|1256|85996
1596445500000|2020-08-03 09:05:00|1259.4|1259.2|1253.4|1252.8|1260|1259.8|1253.4|1252.6|84711
1596445800000|2020-08-03 09:10:00|1253.2|1253|1254.2|1253.6|1256|1255.2|1251.8|1251.2|86371
1596446100000|2020-08-03 09:15:00|1254.4|1253.8|1256.8|1256|1259.6|1259|1254.4|1253.6|36602
1596446400000|2020-08-03 09:20:00|1256.6|1255.8|1261.4|1260.8|1262.2|1261.4|1256.4|1255.6|42611
1596446700000|2020-08-03 09:25:00|1261.6|1261|1263|1262.2|1265.4|1265.2|1260.4|1260|81108
1596447000000|2020-08-03 09:30:00|1262.6|1262.4|1259|1258.2|1263|1262.4|1258.6|1258|32698
1596447300000|2020-08-03 09:35:00|1258.8|1258.4|1259|1258.4|1260.4|1259.6|1257.8|1257.2|17036
1596447600000|2020-08-03 09:40:00|1258.8|1258|1259.8|1259|1260.4|1260|1257.8|1257.4|31640
1596447900000|2020-08-03 09:45:00|1260|1259.2|1259|1258.6|1261.4|1261.2|1257.6|1257.2|57238
1596448200000|2020-08-03 09:50:00|1259.2|1258.8|1257.4|1257.2|1260|1259.8|1257.4|1257|38187
1596448500000|2020-08-03 09:55:00|1257.6|1257|1258.6|1257.8|1258.8|1258.6|1256.6|1256.2|51751
1596448800000|2020-08-03 10:00:00|1258.4|1257.6|1256.8|1256.4|1258.4|1257.8|1255|1254.6|41831
1596449100000|2020-08-03 10:05:00|1257.2|1256.6|1254.2|1253.6|1257.8|1257.2|1254|1253.4|66186
1596449400000|2020-08-03 10:10:00|1254|1253.4|1257|1256.2|1257.2|1257|1253.8|1253.2|35185
1596449700000|2020-08-03 10:15:00|1257.2|1256.4|1255.2|1254.8|1257.6|1257|1254.8|1254|53003
1596450000000|2020-08-03 10:20:00|1255.4|1255|1263.8|1263|1265|1264.8|1255.4|1255|76427
1596450300000|2020-08-03 10:25:00|1263.6|1263.2|1262.4|1262|1265|1264.6|1261.8|1261.4|57681
1596450600000|2020-08-03 10:30:00|1262.6|1262.2|1256.6|1256|1263.8|1263.4|1256.6|1256|54132
1596450900000|2020-08-03 10:35:00|1256.8|1256.2|1259.8|1259.2|1263.2|1262.4|1256.6|1256|88935
1596451200000|2020-08-03 10:40:00|1260|1259.4|1262.2|1261.4|1264.4|1264|1259.8|1259.4|33552
1596451500000|2020-08-03 10:45:00|1262|1261.2|1259.8|1259.4|1263.6|1263.2|1258.4|1258|36970
1596451800000|2020-08-03 10:50:00|1260|1259.6|1261|1260.4|1262.6|1262.2|1259|1258.4|52210
1596452100000|2020-08-03 10:55:00|1260.8|1260.6|1259.8|1259.2|1260.8|1260.8|1258.8|1258.2|31002
1596452400000|2020-08-03 11:00:00|1260|1259.4|1264|1263.4|1264.8|1264.4|1260|1259.4|81429
1596452700000|2020-08-03 11:05:00|1263.8|1263.2|1262.2|1261.8|1264.6|1264.2|1261.8|1261.2|37864
1596453000000|2020-08-03 11:10:00|1262|1261.6|1264.4|1263.8|1265.4|1265|1262|1261.6|53901
1596453300000|2020-08-03 11:15:00|1264.8|1264|1268|1267.4|1268.6|1268.2|1263.6|1263|47912
1596453600000|2020-08-03 11:20:00|1267.8|1267|1265.8|1265.2|1270|1269.8|1265.8|1265.2|53542
1596453900000|2020-08-03 11:25:00|1265.6|1265.4|1266.4|1265.8|1266.6|1266.2|1263.6|1263|35284
1596454200000|2020-08-03 11:30:00|1266.2|1265.6|1269.8|1269.2|1270.2|1269.8|1265.8|1265.2|26259
1596454500000|2020-08-03 11:35:00|1270.2|1269.4|1271.2|1270.4|1272.6|1272|1270.2|1269.4|40261
1596454800000|2020-08-03 11:40:00|1271|1270.6|1271|1270.8|1273|1272.4|1268.8|1268.2|43108
1596455100000|2020-08-03 11:45:00|1270.8|1270.6|1270|1269.6|1270.8|1270.8|1268.6|1268.4|28857
1596455400000|2020-08-03 11:50:00|1270.4|1269.2|1275.4|1274.8|1275.6|1275.4|1270|1269.2|34616
1596455700000|2020-08-03 11:55:00|1275.6|1275|1275|1274.6|1277|1276.8|1274.4|1273.8|50637
1596456000000|2020-08-03 12:00:00|1275.2|1274.8|1277.4|1276.8|1278|1277.4|1273.6|1273|73951
1596456300000|2020-08-03 12:05:00|1277.6|1277|1277.8|1277.2|1279.6|1279.2|1277|1276.2|49854
1596456600000|2020-08-03 12:10:00|1277.6|1277|1275.6|1274.8|1277.6|1277|1273.4|1273|54078
1596456900000|2020-08-03 12:15:00|1275.8|1275|1274.6|1274.2|1276.8|1276.2|1273.2|1272.6|43651
1596457200000|2020-08-03 12:20:00|1274.4|1274.4|1271.6|1271.2|1275.4|1275|1270|1269.8|41228
1596457500000|2020-08-03 12:25:00|1271.8|1271.4|1272.2|1271.6|1272.6|1272.4|1270.6|1270.2|42735
1596457800000|2020-08-03 12:30:00|1272.4|1271.8|1269.2|1268.4|1273.4|1273|1269.2|1268.4|39749
1596458100000|2020-08-03 12:35:00|1269|1268.6|1274.2|1273.8|1274.4|1274|1268.2|1267.8|64150
1596458400000|2020-08-03 12:40:00|1274.4|1274|1271.2|1270.6|1274.4|1274.2|1271|1270.4|67613
1596458700000|2020-08-03 12:45:00|1271|1270.8|1272.2|1272|1272.8|1272.6|1270.4|1270|35787
1596459000000|2020-08-03 12:50:00|1272.4|1272.2|1274.8|1274.2|1276|1275.6|1272|1271.6|37249
1596459300000|2020-08-03 12:55:00|1274.6|1274|1272.8|1272.2|1275.2|1274.8|1272|1271.2|41027
1596459600000|2020-08-03 13:00:00|1273|1272.4|1276.2|1275.4|1277|1276.6|1272.6|1272.4|90921
1596459900000|2020-08-03 13:05:00|1276.4|1275.8|1277.4|1277|1277.6|1277.2|1274.4|1274|65403
1596460200000|2020-08-03 13:10:00|1277.6|1277.2|1278.4|1278|1279.2|1279|1275.6|1275.2|49119
1596460500000|2020-08-03 13:15:00|1278.2|1277.8|1280.8|1280.4|1282|1281.6|1277.6|1277.4|68961
1596460800000|2020-08-03 13:20:00|1281|1280.6|1283.8|1283.4|1286.4|1286.2|1281|1280.4|84190
1596461100000|2020-08-03 13:25:00|1283.6|1283.2|1283.4|1283.2|1284|1283.8|1282.4|1282|42626
1596461400000|2020-08-03 13:30:00|1283.2|1283|1277.4|1277|1284|1283.8|1276.4|1276|143663
1596461700000|2020-08-03 13:35:00|1277.6|1277.2|1277|1276.6|1279.6|1279.4|1275.6|1275.2|73179
1596462000000|2020-08-03 13:40:00|1276.8|1276.8|1278.2|1277.8|1278.4|1278.2|1273.6|1272.6|81446
1596462300000|2020-08-03 13:45:00|1278.4|1277.6|1282.2|1281.8|1285.2|1284.8|1278.2|1277.6|93952
1596462600000|2020-08-03 13:50:00|1281.8|1281.6|1284.4|1284|1285.8|1285.2|1281.8|1281.4|105304
1596462900000|2020-08-03 13:55:00|1284.6|1284.2|1291|1290.4|1291|1290.6|1283|1282.4|74859
1596463200000|2020-08-03 14:00:00|1290.8|1290.6|1293|1292.6|1295.6|1295|1289.4|1289|102505
1596463500000|2020-08-03 14:05:00|1292.8|1292.4|1296|1295.8|1297.6|1297|1291.8|1291|78742
1596463800000|2020-08-03 14:10:00|1296.4|1295.6|1295.6|1295.2|1296.8|1296.4|1292.4|1291.4|98544
1596464100000|2020-08-03 14:15:00|1295.8|1295.4|1290|1289.6|1296.6|1296|1290|1289.6|78305
1596464400000|2020-08-03 14:20:00|1290.2|1289.8|1292.4|1291.8|1293.8|1293.4|1290.2|1289.8|107852
1596464700000|2020-08-03 14:25:00|1292.2|1292|1297|1296.8|1297.6|1297.4|1292.2|1291.8|84588
1596465000000|2020-08-03 14:30:00|1297.2|1297|1301|1300.4|1302.8|1302.2|1297|1296.4|179533
1596465300000|2020-08-03 14:35:00|1300.8|1300|1302|1301.6|1303.6|1303.2|1300.4|1300|96938
1596465600000|2020-08-03 14:40:00|1301.8|1301.8|1299|1298.4|1302.4|1302.2|1297.8|1297.2|92312
1596465900000|2020-08-03 14:45:00|1298.8|1298.2|1298.6|1298.4|1300|1299.8|1296.8|1296.6|85244
1596466200000|2020-08-03 14:50:00|1298.4|1298.2|1297.6|1297.2|1300.2|1300|1296|1295.4|111117
1596466500000|2020-08-03 14:55:00|1297.8|1297.4|1295.8|1295.4|1297.8|1297.4|1294.2|1293.6|66728
1596466800000|2020-08-03 15:00:00|1295.6|1295.2|1300.4|1300.2|1300.8|1300.2|1294.4|1294|126619
1596467100000|2020-08-03 15:05:00|1300.2|1300|1298.2|1297.6|1301.4|1300.8|1297.4|1296.8|152673
1596467400000|2020-08-03 15:10:00|1298|1297.8|1291.8|1291.4|1299.2|1299|1291.2|1290.4|279851
1596467700000|2020-08-03 15:15:00|1292|1291.6|1293|1292.4|1293.8|1293.4|1289|1288.8|149965
1596468000000|2020-08-03 15:20:00|1293.2|1292.8|1292|1291.8|1296.2|1295.8|1290.8|1290.4|173915
1596468300000|2020-08-03 15:25:00|1291.8|1291.4|1295.6|1294.8|1295.6|1295.4|1291.2|1290.6|197153
1596524400000|2020-08-04 07:00:00|1524.2|1287.2|1321.4|1320.4|1650|1322.8|1299.6|1260|140397
1596524700000|2020-08-04 07:05:00|1321.6|1321|1332.4|1331|1333|1332|1312.8|1311.6|237748
1596525000000|2020-08-04 07:10:00|1331.8|1330.8|1330.8|1329.4|1337|1336.2|1327.4|1326.2|169415
1596525300000|2020-08-04 07:15:00|1330.6|1329.8|1336.6|1335.4|1340|1339.4|1329.6|1328.6|114734
1596525600000|2020-08-04 07:20:00|1336.4|1335.6|1335.2|1334.2|1340|1339.4|1330.4|1330.2|132721
1596525900000|2020-08-04 07:25:00|1335.4|1334|1337.6|1336.8|1343.8|1343.2|1334.8|1334|201758
1596526200000|2020-08-04 07:30:00|1337.8|1337|1350.8|1349.6|1353.8|1353|1336.6|1335.6|189587
1596526500000|2020-08-04 07:35:00|1351|1350.2|1349.8|1348.8|1353.2|1352.2|1346.8|1346|87899
1596526800000|2020-08-04 07:40:00|1350|1349|1348.2|1347.8|1350.2|1350|1346.4|1346|201117
1596527100000|2020-08-04 07:45:00|1348|1347.6|1339.2|1338|1349.4|1349|1338.2|1338|161462
1596527400000|2020-08-04 07:50:00|1339|1337.8|1329.8|1329.2|1339|1338|1329.6|1329|87125
1596527700000|2020-08-04 07:55:00|1329.6|1329.6|1326|1325.2|1330.6|1330|1325|1324.6|153180
1596528000000|2020-08-04 08:00:00|1325.6|1325|1331.6|1330.4|1336.4|1336|1325.6|1324.6|134368
1596528300000|2020-08-04 08:05:00|1331.4|1330.6|1333.2|1332.2|1333.6|1332.6|1325|1324.6|231772
1596528600000|2020-08-04 08:10:00|1333|1332|1334.6|1333.8|1336.4|1335.8|1332|1331.8|37056
1596528900000|2020-08-04 08:15:00|1334.4|1333.6|1336|1335.4|1338.4|1338.2|1333|1332.2|51910
1596529200000|2020-08-04 08:20:00|1336.2|1335.6|1337.8|1337.4|1340|1339.4|1335|1334.2|59876
1596529500000|2020-08-04 08:25:00|1337.6|1336.8|1341|1340.4|1341.8|1341.2|1336.8|1336.2|66345
1596529800000|2020-08-04 08:30:00|1340.6|1340.6|1339.8|1339.2|1345|1344.4|1338.4|1337.8|110340
1596530100000|2020-08-04 08:35:00|1339.6|1339|1339|1338.6|1340.4|1339.8|1337.6|1337.2|121492
1596530400000|2020-08-04 08:40:00|1338.8|1338.8|1338.2|1337.6|1343|1342.4|1336.4|1336|90053
1596530700000|2020-08-04 08:45:00|1338|1337.8|1338.8|1338.2|1341.6|1341.2|1337.2|1336.6|83276
1596531000000|2020-08-04 08:50:00|1338.4|1338|1338.8|1338.4|1341.6|1341.2|1336.2|1335.6|61490
1596531300000|2020-08-04 08:55:00|1339|1338.6|1339|1338.2|1340.4|1339.8|1337.6|1337|91563
1596531600000|2020-08-04 09:00:00|1338.8|1338.4|1339.8|1339.4|1340.6|1340.2|1337.6|1337|42405
1596531900000|2020-08-04 09:05:00|1339.6|1339.6|1341|1340.4|1341.4|1340.8|1338.6|1338|57113
1596532200000|2020-08-04 09:10:00|1340.8|1340.2|1339.8|1339.2|1342|1341.2|1338.6|1338.2|35007
1596532500000|2020-08-04 09:15:00|1339.6|1339.4|1336.2|1335.4|1340.4|1340|1335.2|1335|56729
1596532800000|2020-08-04 09:20:00|1336|1335.6|1334.8|1334.2|1336.6|1336.2|1333.8|1333|99725
1596533100000|2020-08-04 09:25:00|1334.6|1334|1333.8|1333.6|1334.8|1334|1330.2|1330|42694
1596533400000|2020-08-04 09:30:00|1333.6|1333.4|1333.8|1333.2|1335|1334.6|1332.4|1331.8|36760
1596533700000|2020-08-04 09:35:00|1333.6|1333|1331.2|1330.8|1335.8|1335.2|1329.2|1329|71289
1596534000000|2020-08-04 09:40:00|1331|1330.6|1333|1332.6|1334.8|1334.2|1329.4|1329|53105
1596534300000|2020-08-04 09:45:00|1332.8|1332.4|1330.6|1330|1335.6|1335.4|1330.6|1330|103652
1596534600000|2020-08-04 09:50:00|1330.4|1330.2|1331.2|1330.6|1333.8|1333|1327.4|1326.8|74258
1596534900000|2020-08-04 09:55:00|1330.8|1330.4|1329.6|1329.2|1331.4|1331|1328.2|1328|22507
1596535200000|2020-08-04 10:00:00|1330|1329.4|1328.6|1328.2|1334.2|1334|1327.2|1326.6|92144
1596535500000|2020-08-04 10:05:00|1328.8|1328.4|1328.8|1328.2|1333.2|1333|1328.6|1328|73918
1596535800000|2020-08-04 10:10:00|1329|1328.4|1329.8|1329.6|1330.8|1330.6|1328|1327.6|27113
1596536100000|2020-08-04 10:15:00|1329.6|1329.4|1329.8|1329.4|1330.2|1329.8|1328|1327.6|62055
1596536400000|2020-08-04 10:20:00|1330|1329.6|1330.4|1330|1332.8|1332.6|1329.4|1329.2|61365
1596536700000|2020-08-04 10:25:00|1330.6|1330.2|1328.6|1328.2|1332.8|1332.6|1328.4|1328|37290
1596537000000|2020-08-04 10:30:00|1328.8|1328|1332.8|1332.4|1334.4|1334|1328.6|1328|38469
1596537300000|2020-08-04 10:35:00|1332.6|1332.2|1332.2|1331.6|1336|1335.8|1331.4|1331|31379
1596537600000|2020-08-04 10:40:00|1332|1331.8|1331.4|1331.2|1334.2|1333.8|1331.4|1330.8|18447
1596537900000|2020-08-04 10:45:00|1331.2|1331|1334.8|1334.6|1336.6|1336.2|1328.8|1328.2|117673
1596538200000|2020-08-04 10:50:00|1335|1334.8|1336.6|1336.2|1339|1338.2|1334.8|1334.2|32908
1596538500000|2020-08-04 10:55:00|1336.4|1336|1335|1334.6|1336.8|1336.4|1334.8|1334.4|37902
1596538800000|2020-08-04 11:00:00|1334.8|1334.4|1335|1334.4|1337.8|1337.4|1333.8|1333.4|61495
1596539100000|2020-08-04 11:05:00|1334.8|1334.2|1334.6|1334.2|1335.8|1335.4|1333.6|1333|32250
1596539400000|2020-08-04 11:10:00|1334.8|1334.4|1335.2|1334.8|1337|1336.6|1334.2|1333.8|31063
1596539700000|2020-08-04 11:15:00|1335|1334.6|1334.4|1333.8|1335.2|1334.6|1331|1330.8|68115
1596540000000|2020-08-04 11:20:00|1334.2|1334|1335|1334.6|1336.2|1335.8|1333.2|1332.8|25736
1596540300000|2020-08-04 11:25:00|1335.2|1334.8|1334.6|1334.2|1335.4|1335.2|1333.2|1333|28669
1596540600000|2020-08-04 11:30:00|1334.4|1334|1330|1329.6|1334.4|1334.2|1329|1328.6|93520
1596540900000|2020-08-04 11:35:00|1330.2|1329.4|1328.2|1328|1331.6|1331.2|1327.2|1326.6|31677
1596541200000|2020-08-04 11:40:00|1328.4|1328.2|1330.6|1330.2|1332|1331.6|1327.4|1327.2|44601
1596541500000|2020-08-04 11:45:00|1330.4|1330.4|1332|1331.6|1334|1333.6|1329.8|1329.2|46427
1596541800000|2020-08-04 11:50:00|1331.8|1331.4|1332|1331.4|1332.4|1331.8|1328.2|1328|59578
1596542100000|2020-08-04 11:55:00|1331.8|1331.6|1334.4|1334|1335.4|1335|1331.8|1331.2|29260
1596542400000|2020-08-04 12:00:00|1334.6|1334.2|1331.2|1330.8|1334.6|1334.4|1329.8|1329.6|50336
1596542700000|2020-08-04 12:05:00|1331|1330.6|1331.8|1331.6|1333.4|1333.2|1330.6|1330.4|36704
1596543000000|2020-08-04 12:10:00|1332|1331.8|1333.8|1333.6|1334.8|1334.2|1331.8|1331.6|22984
1596543300000|2020-08-04 12:15:00|1333.6|1333.4|1332.4|1332|1334|1333.8|1331.6|1331.4|23829
1596543600000|2020-08-04 12:20:00|1332.2|1331.8|1332.8|1332.4|1334.8|1334.6|1330.4|1329.8|24609
1596543900000|2020-08-04 12:25:00|1333|1332.6|1334.6|1334.2|1335.4|1335.2|1332.6|1332.4|89778
1596544200000|2020-08-04 12:30:00|1334.4|1334.4|1334|1333.4|1334.4|1334.4|1332.6|1332|82667
1596544500000|2020-08-04 12:35:00|1333.8|1333.6|1332.4|1331.8|1334|1333.8|1330.2|1330|43474
1596544800000|2020-08-04 12:40:00|1332.2|1331.4|1331.8|1331.6|1334|1333.6|1331|1330.6|34246
1596545100000|2020-08-04 12:45:00|1332|1331.4|1333.2|1333|1334.2|1334|1331.6|1331.4|31120
1596545400000|2020-08-04 12:50:00|1333.4|1333.2|1330.8|1330.2|1334|1333.6|1329|1328.8|40378
1596545700000|2020-08-04 12:55:00|1331.2|1330.4|1331.2|1330.8|1332.8|1332.4|1330.2|1329.8|39675
1596546000000|2020-08-04 13:00:00|1331|1331|1337.6|1337.2|1337.8|1337.4|1330.4|1330.2|86611
1596546300000|2020-08-04 13:05:00|1337.8|1337.4|1336.6|1336|1338|1337.4|1334.8|1334.4|54537
1596546600000|2020-08-04 13:10:00|1336.4|1335.8|1337.8|1337.4|1339|1338.6|1336|1335.8|31485
1596546900000|2020-08-04 13:15:00|1337.6|1337.2|1337.2|1337|1337.8|1337.4|1335.4|1335|38413
1596547200000|2020-08-04 13:20:00|1337.4|1337.2|1340|1339.4|1342|1341.8|1336.4|1336|45429
1596547500000|2020-08-04 13:25:00|1339.8|1339.6|1343|1342.6|1343|1342.8|1339|1338.6|69786
1596547800000|2020-08-04 13:30:00|1342.8|1342.8|1345.4|1345.2|1347|1346.6|1340.6|1340|72359
1596548100000|2020-08-04 13:35:00|1345.2|1344.8|1344.6|1344.2|1345.6|1345.2|1339.6|1339|53889
1596548400000|2020-08-04 13:40:00|1344.8|1344.4|1346.8|1346.6|1347|1346.8|1344.2|1343.8|107393
1596548700000|2020-08-04 13:45:00|1347|1346.8|1349.4|1349|1349.6|1349.2|1346.6|1346.2|100847
1596549000000|2020-08-04 13:50:00|1349.6|1349.2|1351.4|1351.2|1352.8|1352.4|1348.6|1348.2|127156
1596549300000|2020-08-04 13:55:00|1351.6|1351.4|1353.2|1352.6|1355.4|1354.8|1349.6|1349|114365
1596549600000|2020-08-04 14:00:00|1353|1352.2|1355.2|1354.8|1358.8|1358.4|1351.2|1350.4|150591
1596549900000|2020-08-04 14:05:00|1355.4|1354.6|1356.4|1356.2|1357|1356.6|1352.8|1352.4|88349
1596550200000|2020-08-04 14:10:00|1356.2|1356|1356.8|1356.6|1358|1357.8|1354.4|1354.2|52706
1596550500000|2020-08-04 14:15:00|1357|1356.4|1360.6|1360.2|1361.2|1361|1356.4|1356|148692
1596550800000|2020-08-04 14:20:00|1360.4|1360|1359.6|1359.2|1361.4|1361|1359.6|1359.2|151888
1596551100000|2020-08-04 14:25:00|1359.8|1359.4|1357.8|1357.4|1361.4|1361|1356.4|1356.2|105664
1596551400000|2020-08-04 14:30:00|1358|1357.6|1355|1354.6|1358.4|1358|1354.8|1354.4|79811
1596551700000|2020-08-04 14:35:00|1355.2|1354.8|1357.8|1357.4|1358.8|1358.6|1354.4|1354|106499
1596552000000|2020-08-04 14:40:00|1357.6|1357|1359.4|1359.2|1360|1359.4|1357.4|1356.8|56979
1596552300000|2020-08-04 14:45:00|1359.2|1359|1359.8|1359.6|1360.2|1360|1356.4|1356|90291
1596552600000|2020-08-04 14:50:00|1360|1359.8|1361|1360.6|1362.6|1362.2|1360|1359.8|85960
1596552900000|2020-08-04 14:55:00|1360.8|1360.8|1361.4|1361|1363.6|1363.2|1360.8|1360.6|132262
1596553200000|2020-08-04 15:00:00|1361.2|1360.8|1360.2|1359.8|1362|1361.6|1358.8|1358.6|104928
1596553500000|2020-08-04 15:05:00|1360|1360|1359.6|1359|1362|1361.8|1356|1355.6|93316
1596553800000|2020-08-04 15:10:00|1359.8|1359.2|1358|1357.4|1361.4|1361|1358|1357.4|147188
1596554100000|2020-08-04 15:15:00|1357.8|1357.6|1359.4|1359.2|1360.2|1359.8|1357.8|1357.4|110862
1596554400000|2020-08-04 15:20:00|1359.6|1359.4|1356|1355.6|1361|1360.6|1355|1354.6|104036
1596554700000|2020-08-04 15:25:00|1356.2|1355.8|1356|1355.2|1358.4|1358|1355.4|1355|446132
1596610800000|2020-08-05 07:00:00|1465.8|1347.4|1367.4|1366.2|1465.8|1369.6|1361.6|1339.2|96471
1596611100000|2020-08-05 07:05:00|1367.6|1366.4|1365.6|1364.4|1371.8|1370.6|1358.8|1358|90373
1596611400000|2020-08-05 07:10:00|1365.8|1364.6|1363.8|1362.8|1370|1368.8|1359.6|1358.6|65991
1596611700000|2020-08-05 07:15:00|1363.6|1362.6|1365.2|1364.4|1368.6|1368|1361.6|1361|73528
1596612000000|2020-08-05 07:20:00|1365.4|1364.2|1369.8|1369.4|1373.2|1372.4|1363.6|1363|85293
1596612300000|2020-08-05 07:25:00|1370|1369.6|1365.6|1365|1370.2|1369.6|1362.8|1362.4|65594
1596612600000|2020-08-05 07:30:00|1365.4|1364.8|1369.6|1368.8|1370.8|1370.6|1365.2|1364.6|93849
1596612900000|2020-08-05 07:35:00|1369.4|1369|1368.4|1367.8|1372|1371.6|1365.6|1365|73846
1596613200000|2020-08-05 07:40:00|1368.2|1367.6|1364.4|1364|1370.4|1370|1364.4|1363.8|45272
1596613500000|2020-08-05 07:45:00|1364.6|1364.2|1364|1363.4|1368.6|1367.8|1364|1363.4|41571
1596613800000|2020-08-05 07:50:00|1364.2|1363.6|1362.4|1362|1366|1365.4|1361.2|1360.8|93516
1596614100000|2020-08-05 07:55:00|1362.2|1361.8|1354.6|1354.2|1362.6|1362|1354|1353.4|107419
1596614400000|2020-08-05 08:00:00|1355|1354.4|1354.8|1354.4|1356.8|1356.2|1350.6|1350.2|105632
1596614700000|2020-08-05 08:05:00|1354.6|1354|1356.2|1355.6|1357.4|1356.8|1351.4|1351|63273
1596615000000|2020-08-05 08:10:00|1356.4|1355.8|1356.6|1356.2|1358.6|1358|1356.2|1355.6|22390
1596615300000|2020-08-05 08:15:00|1356.8|1356.4|1352.8|1352.4|1358.6|1358.2|1351.8|1351.2|78381
1596615600000|2020-08-05 08:20:00|1353|1352.6|1346.6|1346.2|1354.6|1354.2|1346.2|1345.6|107511
1596615900000|2020-08-05 08:25:00|1346.8|1346|1344.4|1343.8|1349.4|1348.8|1343.6|1343|70405
1596616200000|2020-08-05 08:30:00|1344.2|1343.6|1344.2|1343.6|1344.8|1344.4|1339.6|1339|82782
1596616500000|2020-08-05 08:35:00|1344.4|1343.4|1346|1345.4|1346.6|1346|1341.8|1341.2|72021
1596616800000|2020-08-05 08:40:00|1346.2|1345.6|1348.6|1348|1349.8|1349.2|1344.8|1343.8|42376
1596617100000|2020-08-05 08:45:00|1348.8|1348.2|1355.2|1354.6|1356.4|1355.6|1348.6|1347.8|51546
1596617400000|2020-08-05 08:50:00|1355.4|1354.8|1354|1353.6|1357.8|1356.8|1354|1353.4|36776
1596617700000|2020-08-05 08:55:00|1353.8|1353.4|1349.8|1349.2|1354.2|1353.8|1349|1348.4|42259
1596618000000|2020-08-05 09:00:00|1350.2|1349.4|1351|1350.6|1352.2|1351.8|1349.4|1349|29381
1596618300000|2020-08-05 09:05:00|1351.2|1350.8|1353.8|1353|1354|1353.6|1350.2|1349.6|32721
1596618600000|2020-08-05 09:10:00|1353.6|1353.2|1349.4|1349|1353.8|1353.6|1348.4|1348|26501
1596618900000|2020-08-05 09:15:00|1349.6|1349.2|1352.4|1352.2|1352.4|1352.2|1349.4|1349|32855
1596619200000|2020-08-05 09:20:00|1352.2|1352|1352.8|1352.2|1354|1353.6|1352|1351.6|38625
1596619500000|2020-08-05 09:25:00|1352.6|1352|1355.4|1355|1356.6|1355.8|1352.2|1351.6|23438
1596619800000|2020-08-05 09:30:00|1355.6|1355.2|1350.6|1350|1355.6|1355.4|1350|1349.4|26166
1596620100000|2020-08-05 09:35:00|1350.4|1350.2|1353.8|1353.4|1354.4|1354.2|1350.4|1350|16446
1596620400000|2020-08-05 09:40:00|1353.6|1353.2|1353|1352.4|1354.4|1354|1352|1351.4|22247
1596620700000|2020-08-05 09:45:00|1352.8|1352.2|1355.2|1354.6|1355.4|1355|1351.6|1351.2|16758
1596621000000|2020-08-05 09:50:00|1355|1354.4|1351.2|1350.8|1355.8|1355.6|1350.6|1350.2|20060
1596621300000|2020-08-05 09:55:00|1351|1350.6|1355|1354.6|1355.2|1354.8|1350.4|1350|22369
1596621600000|2020-08-05 10:00:00|1354.8|1354.4|1353.4|1353|1356|1355.8|1353|1352.4|17196
1596621900000|2020-08-05 10:05:00|1353.2|1352.8|1350.8|1350.2|1354.2|1354|1350.2|1349.8|58956
1596622200000|2020-08-05 10:10:00|1351|1350.4|1350.6|1350|1352.4|1352|1350|1349.6|130573
1596622500000|2020-08-05 10:15:00|1350.8|1350.2|1352|1351.6|1355|1354.4|1350.4|1350.2|20818
1596622800000|2020-08-05 10:20:00|1351.8|1351.4|1350.4|1350|1352|1351.6|1350|1349.6|52249
1596623100000|2020-08-05 10:25:00|1350.2|1350.2|1353|1352.6|1353.8|1353.4|1350.2|1350|37649
1596623400000|2020-08-05 10:30:00|1352.8|1352.4|1351.4|1351|1353.4|1353|1351.4|1350.8|16897
1596623700000|2020-08-05 10:35:00|1351.6|1351.2|1350.6|1350.2|1352.4|1352.2|1350.6|1350.2|8958
1596624000000|2020-08-05 10:40:00|1350.4|1350|1352.4|1352|1353.4|1353|1350.2|1350|28062
1596624300000|2020-08-05 10:45:00|1352.6|1351.8|1350.6|1350.2|1353|1352.6|1350.2|1349.6|37474
1596624600000|2020-08-05 10:50:00|1350.8|1350.4|1350.4|1350.2|1351.6|1351.2|1350.2|1349.8|42159
1596624900000|2020-08-05 10:55:00|1350.6|1350.4|1352|1351.6|1353.4|1353.2|1350.6|1350.4|18517
1596625200000|2020-08-05 11:00:00|1351.8|1351.4|1349.6|1349.2|1352.6|1352.2|1347.8|1347.2|37068
1596625500000|2020-08-05 11:05:00|1349.4|1349.4|1354.2|1353.8|1354.4|1354|1348.8|1348.4|38219
1596625800000|2020-08-05 11:10:00|1354.4|1354|1354.6|1354.4|1356.4|1356.2|1353.8|1353.6|60938
1596626100000|2020-08-05 11:15:00|1354.8|1354.6|1353|1352.6|1355|1354.6|1352|1351.4|19021
1596626400000|2020-08-05 11:20:00|1352.8|1352.4|1352|1351.8|1353|1352.8|1350.6|1350.2|15845
1596626700000|2020-08-05 11:25:00|1352.2|1352|1352.6|1352.4|1352.8|1352.6|1351.2|1351|9353
1596627000000|2020-08-05 11:30:00|1352.8|1352.6|1351.4|1351|1352.8|1352.6|1351.4|1351|14546
1596627300000|2020-08-05 11:35:00|1351.2|1351.2|1351.8|1351.6|1353.2|1353|1351.2|1351|19465
1596627600000|2020-08-05 11:40:00|1351.6|1351.4|1351.8|1351.6|1352.8|1352.4|1351|1350.6|18233
1596627900000|2020-08-05 11:45:00|1351.6|1351.4|1350|1349.6|1352.6|1352.2|1348.8|1348.6|26518
1596628200000|2020-08-05 11:50:00|1349.8|1349.8|1349.8|1349.6|1350.2|1350|1349.2|1348.8|20356
1596628500000|2020-08-05 11:55:00|1350|1349.4|1353.4|1353|1354|1353.6|1348.8|1348.4|24986
1596628800000|2020-08-05 12:00:00|1353.6|1353.2|1350.2|1349.8|1353.6|1353.2|1348.8|1348.4|20730
1596629100000|2020-08-05 12:05:00|1350|1349.6|1349|1348.4|1351|1350.6|1348.4|1348|14198
1596629400000|2020-08-05 12:10:00|1348.8|1348.2|1348.8|1348.6|1350.2|1349.6|1348.4|1348.2|13661
1596629700000|2020-08-05 12:15:00|1349|1348.8|1348|1347.8|1350.4|1350|1346.6|1346|58218
1596630000000|2020-08-05 12:20:00|1347.8|1347.6|1349.6|1349|1351.8|1351.6|1347|1346.6|46956
1596630300000|2020-08-05 12:25:00|1349.4|1349.2|1350|1349.6|1350.2|1349.8|1348|1347.6|19405
1596630600000|2020-08-05 12:30:00|1350.2|1349.8|1350|1349.6|1351.4|1351|1348.6|1348.2|26201
1596630900000|2020-08-05 12:35:00|1349.8|1349.4|1351.6|1351.2|1351.8|1351.6|1349|1348.6|35187
1596631200000|2020-08-05 12:40:00|1351.8|1351.4|1352.4|1352|1353.6|1353.2|1351.2|1351|51053
1596631500000|2020-08-05 12:45:00|1352.6|1352.2|1347.4|1347|1353.2|1352.8|1346.8|1346.6|63661
1596631800000|2020-08-05 12:50:00|1347.2|1346.6|1347.2|1346.8|1347.6|1347.4|1346|1345.8|34459
1596632100000|2020-08-05 12:55:00|1347.4|1347|1346.6|1346.4|1347.8|1347.2|1345.4|1345.2|16723
1596632400000|2020-08-05 13:00:00|1346.8|1346.6|1345|1344.6|1347.6|1347.2|1344.6|1344|26807
1596632700000|2020-08-05 13:05:00|1345.2|1344.8|1345.4|1345|1345.6|1345.4|1344.4|1344.2|28614
1596633000000|2020-08-05 13:10:00|1345.2|1344.8|1346.8|1346.4|1347.4|1347|1345|1344.6|15945
1596633300000|2020-08-05 13:15:00|1346.6|1346.6|1346.8|1346.6|1347.6|1347.2|1346|1345.6|21413
1596633600000|2020-08-05 13:20:00|1346.6|1346.4|1346.8|1346.4|1348|1347.4|1346|1345.6|16881
1596633900000|2020-08-05 13:25:00|1346.6|1346.2|1346.8|1346.4|1348|1347.8|1346.2|1346|19962
1596634200000|2020-08-05 13:30:00|1346.6|1346.2|1346|1345.4|1348.4|1348.2|1345|1344.8|100072
1596634500000|2020-08-05 13:35:00|1345.8|1345.6|1346.2|1346|1348.6|1348.2|1345.2|1345|48124
1596634800000|2020-08-05 13:40:00|1346.8|1346.2|1348.6|1348.2|1350|1349.4|1346|1345.8|39932
1596635100000|2020-08-05 13:45:00|1349|1348.4|1346|1345.6|1349.8|1349.4|1345.2|1345|43675
1596635400000|2020-08-05 13:50:00|1346.2|1345.8|1345.4|1345|1346.6|1346.2|1344.6|1344.4|51421
1596635700000|2020-08-05 13:55:00|1345.6|1345.2|1347.4|1346.8|1347.4|1346.8|1345.4|1345|34074
1596636000000|2020-08-05 14:00:00|1347.6|1347|1351.4|1351|1352.4|1351.8|1347.4|1347|55679
1596636300000|2020-08-05 14:05:00|1351.2|1350.8|1352.4|1352|1353.8|1353|1350.4|1350|35021
1596636600000|2020-08-05 14:10:00|1352.2|1351.8|1348.2|1347.8|1352.2|1351.8|1348.2|1347.8|48185
1596636900000|2020-08-05 14:15:00|1348.6|1348|1346.8|1346.6|1348.8|1348.4|1346.4|1346|47322
1596637200000|2020-08-05 14:20:00|1346.6|1346.4|1346.2|1346|1347.4|1347.2|1346|1345.8|43694
1596637500000|2020-08-05 14:25:00|1346.4|1346.2|1347.8|1347.4|1348.2|1348|1345.8|1345.4|48165
1596637800000|2020-08-05 14:30:00|1347.6|1347.2|1348.6|1348.2|1349.6|1349.2|1347|1346.8|43877
1596638100000|2020-08-05 14:35:00|1348.4|1348|1346|1345.6|1348.6|1348.4|1345.4|1345|103113
1596638400000|2020-08-05 14:40:00|1345.8|1345.4|1347.2|1346.8|1348.2|1348|1345|1344.4|106904
1596638700000|2020-08-05 14:45:00|1347|1347|1348.6|1348.2|1348.6|1348.2|1346|1345.6|39887
1596639000000|2020-08-05 14:50:00|1348.8|1348.4|1347.6|1347.2|1349.2|1348.8|1347.2|1346.8|42791
1596639300000|2020-08-05 14:55:00|1347.8|1347.4|1347.6|1347.4|1348.4|1348.2|1347.4|1347|24355
1596639600000|2020-08-05 15:00:00|1347.8|1347.6|1349.6|1349.4|1351|1350.6|1347.4|1347.2|96717
1596639900000|2020-08-05 15:05:00|1349.8|1349.6|1350|1349.8|1350.6|1350.2|1349.4|1349.2|49688
1596640200000|2020-08-05 15:10:00|1350.2|1350|1351.6|1351.2|1351.6|1351.4|1350|1349.8|89868
1596640500000|2020-08-05 15:15:00|1351.4|1351.4|1349.8|1349.6|1352.8|1352.4|1349.2|1349|84666
1596640800000|2020-08-05 15:20:00|1350|1349.8|1347.2|1347|1352|1351.6|1346.2|1346|81807
1596641100000|2020-08-05 15:25:00|1347.4|1347.2|1346.6|1346|1349|1348.6|1346.6|1346|101368
1596697200000|2020-08-06 07:00:00|1354.4|1334.6|1341|1339|1366.2|1349|1340|1334.6|82528
1596697500000|2020-08-06 07:05:00|1340.8|1338.8|1337.6|1336.2|1340.8|1338.8|1327.8|1326.2|87837
1596697800000|2020-08-06 07:10:00|1337.4|1335.8|1341.4|1340.6|1343.8|1342.8|1334.8|1333.6|66960
1596698100000|2020-08-06 07:15:00|1342|1340.8|1348.8|1348.2|1351|1350.2|1341.4|1340.8|63081
1596698400000|2020-08-06 07:20:00|1348.6|1348|1348.2|1347.2|1350|1349.4|1347.2|1346.2|55217
1596698700000|2020-08-06 07:25:00|1348.4|1348.2|1350.6|1349.8|1354.4|1354|1348.2|1347.6|73226
1596699000000|2020-08-06 07:30:00|1350.8|1350|1359|1358.4|1360.8|1360.4|1350.8|1350|104470
1596699300000|2020-08-06 07:35:00|1359.2|1358.6|1360.4|1360|1362.2|1361.8|1357|1356.2|110976
1596699600000|2020-08-06 07:40:00|1360.6|1359.8|1354.2|1353.4|1362.8|1362.2|1353.8|1353|57214
1596699900000|2020-08-06 07:45:00|1354.4|1353.6|1352.8|1352|1358.4|1357.8|1352.8|1351.8|47910
1596700200000|2020-08-06 07:50:00|1352.6|1351.8|1351|1350.4|1353.6|1352.8|1346.6|1346.2|74768
1596700500000|2020-08-06 07:55:00|1351.2|1350.6|1346|1345.6|1355|1354|1345|1344.6|67304
1596700800000|2020-08-06 08:00:00|1345.8|1345.4|1336.4|1335.8|1346|1345.6|1336.2|1335.6|64236
1596701100000|2020-08-06 08:05:00|1336|1335.6|1338.6|1338|1342|1341.4|1335.6|1335.2|39023
1596701400000|2020-08-06 08:10:00|1338.8|1338.2|1341|1340.2|1341.2|1340.4|1336|1335.6|34611
1596701700000|2020-08-06 08:15:00|1340.8|1340|1339.6|1339|1341|1340.4|1335|1334.6|61589
1596702000000|2020-08-06 08:20:00|1339.4|1339.2|1340.8|1340.2|1341|1340.8|1337.6|1336.8|35876
1596702300000|2020-08-06 08:25:00|1340.6|1340|1341.6|1340.8|1341.6|1341.2|1338.2|1337.8|36113
1596702600000|2020-08-06 08:30:00|1341.4|1341|1336.4|1336|1343.6|1342.8|1336.4|1336|30163
1596702900000|2020-08-06 08:35:00|1336.2|1335.8|1334.2|1333.6|1338.4|1338|1333.4|1333|44692
1596703200000|2020-08-06 08:40:00|1334.4|1333.8|1335|1334.4|1335|1334.6|1331.8|1331.2|58472
1596703500000|2020-08-06 08:45:00|1334.8|1334.6|1335.2|1334.8|1337|1336.8|1333.8|1333.2|48268
1596703800000|2020-08-06 08:50:00|1335.4|1334.6|1335.8|1335.2|1338.6|1338.2|1333.8|1333.2|48174
1596704100000|2020-08-06 08:55:00|1335.6|1335|1336.6|1336.2|1337.2|1336.8|1334|1333.6|30529
1596704400000|2020-08-06 09:00:00|1336.4|1336|1334.6|1334.2|1336.6|1336|1334.2|1333.6|37634
1596704700000|2020-08-06 09:05:00|1334.8|1334.4|1337.2|1336.6|1337.4|1336.8|1334.2|1333.8|39662
1596705000000|2020-08-06 09:10:00|1337|1336.4|1334|1333.6|1337.2|1337|1333.8|1333.6|37097
1596705300000|2020-08-06 09:15:00|1334.2|1333.8|1332.2|1331.6|1335.4|1335|1330.8|1330.4|55150
1596705600000|2020-08-06 09:20:00|1332|1331.8|1335.8|1335.4|1336.2|1335.6|1331.4|1330.8|47920
1596705900000|2020-08-06 09:25:00|1336|1335.2|1333.4|1333|1337.6|1337|1332.8|1332.6|43223
1596706200000|2020-08-06 09:30:00|1333.2|1332.8|1332.6|1332.2|1333.8|1333.4|1331.8|1331.4|29236
1596706500000|2020-08-06 09:35:00|1332.8|1332.4|1334.6|1334.2|1335.8|1335.4|1332|1331.8|22490
1596706800000|2020-08-06 09:40:00|1334.8|1334.4|1333.8|1333.6|1334.8|1334.4|1332.6|1332.2|33073
1596707100000|2020-08-06 09:45:00|1334|1333.8|1332.6|1332|1334.8|1334.6|1331.2|1331|75198
1596707400000|2020-08-06 09:50:00|1332.4|1332.2|1335.6|1335.2|1336.2|1336|1332.2|1332|34081
1596707700000|2020-08-06 09:55:00|1335.8|1335.4|1337.8|1337.4|1338.4|1338|1335.8|1335.4|26475
1596708000000|2020-08-06 10:00:00|1337.6|1337.2|1336.8|1336.4|1337.8|1337.6|1334|1333.6|47794
1596708300000|2020-08-06 10:05:00|1337|1336.6|1337.8|1337.4|1338.2|1338|1335.8|1335.4|36300
1596708600000|2020-08-06 10:10:00|1337.6|1337.2|1331.6|1331.2|1337.6|1337.2|1330.8|1330.4|29151
1596708900000|2020-08-06 10:15:00|1332|1331.4|1331.8|1331.4|1333|1332.8|1331.2|1330.8|21430
1596709200000|2020-08-06 10:20:00|1331.6|1331.2|1328.8|1328.4|1333.6|1333.2|1328.8|1328.2|48190
1596709500000|2020-08-06 10:25:00|1328.6|1328.2|1326.2|1326|1329.8|1329.4|1325.6|1325.2|33982
1596709800000|2020-08-06 10:30:00|1326|1325.8|1324.8|1324.2|1326.8|1326.6|1322.8|1322|93274
1596710100000|2020-08-06 10:35:00|1324.6|1324|1321.8|1321.2|1324.6|1324|1321.4|1320.8|43194
1596710400000|2020-08-06 10:40:00|1321.6|1321.4|1321.2|1320.8|1322|1321.8|1319.2|1319|71366
1596710700000|2020-08-06 10:45:00|1321|1320.6|1321.4|1321|1321.8|1321.6|1319|1318.6|72880
1596711000000|2020-08-06 10:50:00|1321.2|1320.6|1311.6|1311.2|1321.4|1320.6|1311.6|1311.2|193747
1596711300000|2020-08-06 10:55:00|1311.4|1311|1315.2|1315|1315.6|1315.2|1311.2|1311|52817
1596711600000|2020-08-06 11:00:00|1315|1314.8|1312.8|1312.4|1316.2|1315.8|1312.2|1312|58019
1596711900000|2020-08-06 11:05:00|1313|1312.6|1314.4|1314|1315.6|1315.2|1310.8|1310.4|44212
1596712200000|2020-08-06 11:10:00|1314.2|1313.8|1315.8|1315.4|1315.8|1315.6|1312|1311.6|39263
1596712500000|2020-08-06 11:15:00|1315.6|1315.2|1320.2|1319.6|1321.2|1320.8|1313.4|1313|88489
1596712800000|2020-08-06 11:20:00|1320.4|1320|1319|1318.6|1320.4|1320.2|1317.4|1317.2|41202
1596713100000|2020-08-06 11:25:00|1318.8|1318.4|1317.6|1317.2|1319|1318.6|1316|1315.4|35680
1596713400000|2020-08-06 11:30:00|1317.4|1317|1316|1315.4|1317.6|1317.2|1314.8|1314.4|41544
1596713700000|2020-08-06 11:35:00|1316.2|1315.6|1318|1317.6|1318.2|1318|1315.2|1315|29559
1596714000000|2020-08-06 11:40:00|1317.8|1317.4|1314.8|1314.6|1318|1317.8|1314.6|1314.4|33068
1596714300000|2020-08-06 11:45:00|1314.6|1314.4|1309.8|1309.4|1314.8|1314.6|1309.8|1309.2|91754
1596714600000|2020-08-06 11:50:00|1310|1309.6|1311.8|1311.4|1313|1312.6|1308.4|1308.2|36527
1596714900000|2020-08-06 11:55:00|1311.6|1311.2|1312.8|1312.2|1315|1314.6|1311.2|1311|183000
1596715200000|2020-08-06 12:00:00|1312.6|1312.4|1309.2|1308.8|1312.6|1312.4|1308.4|1308.2|51435
1596715500000|2020-08-06 12:05:00|1309|1308.6|1311.2|1311|1312|1311.4|1307.4|1307|39158
1596715800000|2020-08-06 12:10:00|1311|1310.8|1313.8|1313.6|1314.4|1314.2|1310.4|1310.2|21426
1596716100000|2020-08-06 12:15:00|1314|1313.8|1314.2|1313.8|1314.8|1314.2|1311.8|1311.4|51704
1596716400000|2020-08-06 12:20:00|1314.4|1314|1312.8|1312.4|1314.6|1314.4|1311.6|1311.2|53711
1596716700000|2020-08-06 12:25:00|1312.6|1312.6|1314.2|1313.4|1314.6|1314|1311.2|1310.6|64251
1596717000000|2020-08-06 12:30:00|1314|1313.6|1322.6|1322.4|1322.8|1322.4|1314|1313.4|83531
1596717300000|2020-08-06 12:35:00|1322.8|1322.6|1322.2|1322|1324|1323.6|1320|1319.4|47250
1596717600000|2020-08-06 12:40:00|1322.6|1322.2|1326.4|1325.8|1326.6|1326.2|1322.6|1322.2|62147
1596717900000|2020-08-06 12:45:00|1326.6|1326|1324.8|1324.6|1327.4|1326.6|1324.8|1324.6|36469
1596718200000|2020-08-06 12:50:00|1325|1324.8|1328.6|1328.2|1329.6|1329.4|1325|1324.6|52405
1596718500000|2020-08-06 12:55:00|1328.4|1327.8|1328.6|1328.2|1329.8|1329.4|1326|1325.8|34703
1596718800000|2020-08-06 13:00:00|1328.4|1328|1325|1324.6|1328.6|1328.4|1324.8|1324.4|41564
1596719100000|2020-08-06 13:05:00|1325.2|1324.8|1325|1324.8|1326|1325.6|1323.2|1322.8|46035
1596719400000|2020-08-06 13:10:00|1325.2|1325|1326.6|1326.2|1327.2|1326.8|1323.4|1323.2|34582
1596719700000|2020-08-06 13:15:00|1326.4|1326|1321|1320.6|1326.6|1326.2|1320.6|1320.2|60700
1596720000000|2020-08-06 13:20:00|1321.2|1320.8|1319.2|1318.8|1321.4|1321|1318.4|1318|78614
1596720300000|2020-08-06 13:25:00|1319|1318.6|1319.6|1319.2|1320|1319.8|1317|1316.6|38783
1596720600000|2020-08-06 13:30:00|1319.4|1319|1317.6|1317|1320|1319.8|1315.8|1315.2|85145
1596720900000|2020-08-06 13:35:00|1317.8|1317.4|1315.4|1315|1318.2|1317.8|1314.6|1314.4|74553
1596721200000|2020-08-06 13:40:00|1315.2|1315.2|1314.8|1314.4|1316.6|1316.4|1313.8|1313.2|86625
1596721500000|2020-08-06 13:45:00|1315|1314.6|1320|1319.4|1320|1319.8|1313.6|1313.2|48253
1596721800000|2020-08-06 13:50:00|1319.8|1319.6|1314.4|1314|1320|1319.8|1314.4|1314|52773
1596722100000|2020-08-06 13:55:00|1314.2|1313.8|1319|1318.6|1319.8|1319.6|1314|1313.6|48417
1596722400000|2020-08-06 14:00:00|1318.8|1318.4|1319.8|1319.4|1321.8|1321.4|1317.8|1317.6|52329
1596722700000|2020-08-06 14:05:00|1320|1319.6|1319.2|1318.8|1320.4|1320|1317.6|1317.2|47202
1596723000000|2020-08-06 14:10:00|1319.4|1319|1321|1320.8|1322.6|1322.2|1319|1318.4|62347
1596723300000|2020-08-06 14:15:00|1321.2|1321|1321.6|1321.2|1323.2|1322.8|1319.8|1319.4|51179
1596723600000|2020-08-06 14:20:00|1321.4|1321.4|1323|1322.8|1323.8|1323.6|1321.2|1321|50580
1596723900000|2020-08-06 14:25:00|1323.2|1323|1325.6|1325.2|1326|1325.8|1322.2|1321.8|60766
1596724200000|2020-08-06 14:30:00|1325.4|1325.4|1326.4|1326|1329|1328.8|1325|1324.8|57573
1596724500000|2020-08-06 14:35:00|1326.2|1325.8|1322.8|1322.4|1327|1326.6|1322.2|1322|39486
1596724800000|2020-08-06 14:40:00|1322.6|1322.2|1319.8|1319.4|1322.6|1322.2|1319.4|1319.2|61529
1596725100000|2020-08-06 14:45:00|1320|1319.6|1321.4|1321|1323.8|1323.6|1319.4|1319.2|82177
1596725400000|2020-08-06 14:50:00|1321.2|1320.8|1325.4|1325.2|1325.6|1325.2|1319.4|1319.2|56957
1596725700000|2020-08-06 14:55:00|1325.2|1325|1324.2|1323.8|1325.8|1325.4|1323|1322.8|69339
1596726000000|2020-08-06 15:00:00|1324|1323.6|1325|1324.8|1326|1325.8|1323.2|1322.8|151353
1596726300000|2020-08-06 15:05:00|1325.2|1325|1325.2|1325|1326|1325.8|1324.4|1324|90199
1596726600000|2020-08-06 15:10:00|1325|1324.8|1322.4|1322|1325.2|1325|1322|1321.6|105150
1596726900000|2020-08-06 15:15:00|1322.6|1322.2|1323|1322.6|1324.8|1324.6|1321|1320.6|112415
1596727200000|2020-08-06 15:20:00|1322.8|1322.4|1323.8|1323.4|1325.4|1325.2|1322.4|1321.8|69170
1596727500000|2020-08-06 15:25:00|1323.6|1323.2|1324.4|1324.2|1325|1324.4|1321|1320.8|111726
1596783600000|2020-08-07 07:00:00|1332.6|1316|1325|1324|1332.6|1330|1318.6|1316|35895
1596783900000|2020-08-07 07:05:00|1325.4|1324.6|1321.6|1320.4|1326|1325|1315.6|1315|67455
1596784200000|2020-08-07 07:10:00|1321.4|1320|1316|1315|1321.4|1320.4|1315.4|1314|55707
1596784500000|2020-08-07 07:15:00|1316.2|1315.2|1325|1324.4|1326.2|1325|1315.2|1315|56627
1596784800000|2020-08-07 07:20:00|1324.8|1324.6|1324.6|1323.8|1327.8|1327|1319.2|1318.6|63311
1596785100000|2020-08-07 07:25:00|1324.2|1323.6|1324.6|1324.2|1327|1326.2|1323.2|1322.6|40732
1596785400000|2020-08-07 07:30:00|1324.4|1324|1323.8|1323.2|1325.6|1324.8|1319.8|1319.2|49651
1596785700000|2020-08-07 07:35:00|1324|1323.4|1316.2|1315.8|1325|1324.4|1316.2|1315.8|39837
1596786000000|2020-08-07 07:40:00|1316|1315.4|1318.2|1317.6|1320.6|1320|1315|1314.8|41609
1596786300000|2020-08-07 07:45:00|1318|1317.2|1318|1317.4|1321.4|1321|1316.4|1316|71375
1596786600000|2020-08-07 07:50:00|1317.8|1317.6|1315.2|1314.6|1320.6|1320|1314|1313.6|44133
1596786900000|2020-08-07 07:55:00|1315|1314.4|1323|1322.6|1323.6|1323|1312.8|1312.2|39054
1596787200000|2020-08-07 08:00:00|1323.4|1322.8|1318.6|1318|1323.4|1322.8|1318|1317.4|45410
1596787500000|2020-08-07 08:05:00|1318.4|1318.2|1316.6|1316|1318.6|1318.2|1314.8|1314.2|39905
1596787800000|2020-08-07 08:10:00|1316.2|1315.6|1319.6|1319|1320|1319.6|1314.6|1314|69346
1596788100000|2020-08-07 08:15:00|1319.8|1319.2|1322|1321.4|1322|1321.8|1319.4|1318.8|57177
1596788400000|2020-08-07 08:20:00|1321.8|1321.2|1320.2|1320|1322.8|1322.6|1320.2|1320|27932
1596788700000|2020-08-07 08:25:00|1320|1319.8|1316.4|1316|1321|1320.6|1316.2|1316|61581
1596789000000|2020-08-07 08:30:00|1316.6|1316.2|1316.4|1315.8|1318.6|1318.2|1315|1314.8|37092
1596789300000|2020-08-07 08:35:00|1316.2|1315.6|1312|1311.4|1317.8|1317.4|1310.4|1310|37506
1596789600000|2020-08-07 08:40:00|1311.8|1311.2|1314.2|1313.6|1314.2|1313.8|1310.8|1310.6|32961
1596789900000|2020-08-07 08:45:00|1314|1313.4|1315.4|1314.8|1315.6|1315.2|1312.8|1312.4|26557
1596790200000|2020-08-07 08:50:00|1315.2|1315|1314.6|1314.2|1317|1316.8|1313.6|1313.2|28484
1596790500000|2020-08-07 08:55:00|1314.4|1314.4|1314|1313.6|1316|1315.8|1313.2|1313|36372
1596790800000|2020-08-07 09:00:00|1314.2|1313.8|1313.6|1313.2|1315.8|1315.4|1311.8|1311.4|64965
1596791100000|2020-08-07 09:05:00|1313.4|1313|1314.2|1314|1315|1314.6|1311.2|1311|27154
1596791400000|2020-08-07 09:10:00|1314|1313.8|1310.4|1309.8|1314.6|1314|1309.8|1309.6|45707
1596791700000|2020-08-07 09:15:00|1310.2|1309.6|1313.6|1313.2|1315.4|1315|1309.4|1309|41800
1596792000000|2020-08-07 09:20:00|1313.4|1313|1312|1311.8|1313.6|1313.2|1311.4|1310.8|13414
1596792300000|2020-08-07 09:25:00|1312.2|1311.6|1311.4|1311.2|1312.4|1312|1309|1308.8|43641
1596792600000|2020-08-07 09:30:00|1311.2|1310.8|1309.6|1309.2|1311.4|1311.2|1309|1308.4|39292
1596792900000|2020-08-07 09:35:00|1309.4|1309|1310.4|1310|1310.8|1310.4|1308.4|1308.2|32705
1596793200000|2020-08-07 09:40:00|1310.6|1310.2|1314.6|1314.2|1314.8|1314.2|1309.8|1309.4|33756
1596793500000|2020-08-07 09:45:00|1314.8|1314.4|1313.4|1313.2|1315|1314.6|1313|1312.6|28792
1596793800000|2020-08-07 09:50:00|1313.6|1313.4|1312.8|1312.6|1313.8|1313.6|1311.4|1311|75122
1596794100000|2020-08-07 09:55:00|1312.6|1312.4|1312.6|1312.4|1313.6|1313.2|1311.2|1311|54720
1596794400000|2020-08-07 10:00:00|1312.4|1312.2|1312.2|1311.8|1312.6|1312.4|1310.4|1310.2|27696
1596794700000|2020-08-07 10:05:00|1312|1311.6|1310.4|1310.2|1313.8|1313.4|1309.4|1309.2|46677
1596795000000|2020-08-07 10:10:00|1310.6|1310|1313.2|1313|1314|1313.6|1310|1309.6|29926
1596795300000|2020-08-07 10:15:00|1313.4|1313.2|1314|1313.6|1316|1315.6|1313.4|1313.2|19107
1596795600000|2020-08-07 10:20:00|1313.8|1313.8|1316|1315.6|1316.6|1316.4|1313.2|1313|26302
1596795900000|2020-08-07 10:25:00|1316.2|1315.8|1316.4|1316|1317.4|1317|1315|1314.8|24109
1596796200000|2020-08-07 10:30:00|1316.8|1316.2|1316.4|1316|1317|1316.8|1314.8|1314.4|16758
1596796500000|2020-08-07 10:35:00|1316.6|1316.4|1316.4|1316|1317.8|1317.2|1315|1314.8|34655
1596796800000|2020-08-07 10:40:00|1316.6|1316.2|1317.2|1316.8|1317.8|1317.6|1315.8|1315.6|36085
1596797100000|2020-08-07 10:45:00|1317.4|1317|1316.6|1316.2|1317.4|1317|1315.4|1315.2|18496
1596797400000|2020-08-07 10:50:00|1316.4|1316.4|1316.4|1316|1316.8|1316.4|1315.2|1315|28441
1596797700000|2020-08-07 10:55:00|1316.2|1315.8|1319.8|1319.6|1319.8|1319.6|1315.4|1315.2|18236
1596798000000|2020-08-07 11:00:00|1320|1319.8|1316|1315.6|1321.4|1321.2|1316|1315.4|34063
1596798300000|2020-08-07 11:05:00|1316.2|1315.8|1314.2|1313.8|1316.8|1316.6|1313.8|1313.4|25626
1596798600000|2020-08-07 11:10:00|1314|1313.6|1315|1314.6|1315.8|1315.6|1313.6|1313.2|18729
1596798900000|2020-08-07 11:15:00|1314.8|1314.4|1311.4|1311|1314.8|1314.4|1311.4|1310.8|30420
1596799200000|2020-08-07 11:20:00|1311.6|1311.2|1310.8|1310.4|1314.4|1313.8|1310.6|1310.2|23729
1596799500000|2020-08-07 11:25:00|1311|1310.6|1310.2|1310|1312.2|1312|1310.2|1310|28047
1596799800000|2020-08-07 11:30:00|1310.4|1310.2|1308.8|1308.6|1311.6|1311.4|1308.8|1308.6|40369
1596800100000|2020-08-07 11:35:00|1309|1308.8|1306.4|1306.2|1309.6|1309.2|1306.2|1306|26930
1596800400000|2020-08-07 11:40:00|1306.2|1306|1307|1306.6|1308|1307.4|1304.2|1304|55283
1596800700000|2020-08-07 11:45:00|1306.8|1306.4|1306.4|1306|1307.2|1307|1305.6|1305.2|35072
1596801000000|2020-08-07 11:50:00|1306.2|1306.2|1306.6|1306.2|1306.6|1306.4|1304.6|1304.2|27097
1596801300000|2020-08-07 11:55:00|1306.8|1306.4|1306.4|1306|1307.8|1307.4|1306.2|1305.6|21541
1596801600000|2020-08-07 12:00:00|1306.2|1305.8|1308.2|1307.6|1308.6|1308.4|1305.8|1305.6|47676
1596801900000|2020-08-07 12:05:00|1308|1307.4|1306.8|1306.6|1308.4|1308|1306.2|1306|38762
1596802200000|2020-08-07 12:10:00|1306.6|1306.4|1310.2|1309.8|1310.2|1310|1305.8|1305.6|35869
1596802500000|2020-08-07 12:15:00|1310|1309.6|1308.8|1308.4|1310.2|1309.8|1307.8|1307.6|31721
1596802800000|2020-08-07 12:20:00|1308.6|1308.2|1309|1308.6|1310|1309.8|1307.8|1307.6|26721
1596803100000|2020-08-07 12:25:00|1308.8|1308.4|1309.6|1308.6|1309.8|1309.4|1306.6|1306.4|35793
1596803400000|2020-08-07 12:30:00|1310|1309|1316|1315.2|1319.4|1319|1309.8|1308.6|116412
1596803700000|2020-08-07 12:35:00|1315.8|1315.4|1311.8|1311.2|1316.6|1316.4|1311.2|1310.6|57864
1596804000000|2020-08-07 12:40:00|1311.6|1310.8|1311.4|1311.2|1312|1311.4|1308.4|1308|38603
1596804300000|2020-08-07 12:45:00|1311.6|1310.8|1311.8|1311.4|1313.2|1313|1310.8|1310.4|43031
1596804600000|2020-08-07 12:50:00|1311.6|1311.2|1312.8|1312.2|1312.8|1312.4|1310.6|1310.2|26751
1596804900000|2020-08-07 12:55:00|1312.6|1312|1311.2|1311|1312.8|1312.6|1309.8|1309.4|26873
1596805200000|2020-08-07 13:00:00|1311|1310.8|1314.2|1313.6|1315.2|1315|1310.6|1310.4|32101
1596805500000|2020-08-07 13:05:00|1314|1313.8|1316.2|1316|1316.4|1316.2|1313.8|1313.4|31089
1596805800000|2020-08-07 13:10:00|1316.4|1316.2|1313.4|1313|1316.6|1316.2|1313.2|1313|35958
1596806100000|2020-08-07 13:15:00|1313.2|1312.8|1313.6|1313.2|1314.6|1314.2|1311|1310.6|31959
1596806400000|2020-08-07 13:20:00|1313.4|1313|1315.2|1314.8|1315.2|1314.8|1312.2|1311.6|29979
1596806700000|2020-08-07 13:25:00|1315|1314.6|1316.4|1316|1316.4|1316|1313.6|1313.4|24376
1596807000000|2020-08-07 13:30:00|1316.2|1315.8|1320.2|1319.8|1320.8|1320.6|1315|1314.6|67263
1596807300000|2020-08-07 13:35:00|1320|1320|1315|1314.6|1320.8|1320.4|1314.6|1314.2|47571
1596807600000|2020-08-07 13:40:00|1314.8|1314.4|1317.2|1316.6|1317.4|1317.2|1314.4|1314|33702
1596807900000|2020-08-07 13:45:00|1317.4|1316.8|1324.2|1323.8|1324.2|1323.8|1317.4|1316.6|84247
1596808200000|2020-08-07 13:50:00|1324.4|1324|1318.8|1318.2|1324.4|1324.2|1317.8|1317.2|56234
1596808500000|2020-08-07 13:55:00|1318.6|1318|1320.2|1319.6|1320.6|1320.2|1318|1317.8|42048
1596808800000|2020-08-07 14:00:00|1320|1319.8|1319.8|1319.4|1321.8|1321.4|1319|1318.6|47166
1596809100000|2020-08-07 14:05:00|1320|1319.6|1321.4|1321|1321.4|1321.2|1319|1318.8|38164
1596809400000|2020-08-07 14:10:00|1321.2|1320.8|1322.4|1322.2|1324.6|1324.2|1320.6|1320|54642
1596809700000|2020-08-07 14:15:00|1322.6|1322.4|1321.4|1321|1323.2|1322.8|1320|1319.4|68131
1596810000000|2020-08-07 14:20:00|1321.2|1320.8|1320.2|1319.6|1321.2|1320.8|1318.6|1318|40306
1596810300000|2020-08-07 14:25:00|1320.4|1319.8|1321.6|1321.2|1321.6|1321.2|1319.4|1319|41289
1596810600000|2020-08-07 14:30:00|1321.8|1321.4|1325.6|1325.2|1325.8|1325.4|1321.4|1321|49421
1596810900000|2020-08-07 14:35:00|1325.4|1325.4|1325|1324.8|1325.6|1325.4|1324.4|1324.2|42809
1596811200000|2020-08-07 14:40:00|1325.2|1325|1326|1325.8|1327|1326.8|1324|1323.4|78259
1596811500000|2020-08-07 14:45:00|1326.2|1326|1326.4|1326.2|1327|1326.6|1324.4|1324|54048
1596811800000|2020-08-07 14:50:00|1326.2|1326|1325.4|1325|1326.8|1326.6|1324.6|1324.4|46983
1596812100000|2020-08-07 14:55:00|1325.6|1325.2|1322.8|1322.2|1326|1325.6|1321.2|1320.8|52710
1596812400000|2020-08-07 15:00:00|1322.6|1322|1324.6|1324.2|1324.6|1324.2|1320.4|1320|73397
1596812700000|2020-08-07 15:05:00|1324.4|1324.4|1325.6|1325.2|1326.8|1326.6|1323.6|1323|61469
1596813000000|2020-08-07 15:10:00|1325.8|1325.4|1325.6|1325.2|1326.8|1326.6|1324.8|1324.6|56260
1596813300000|2020-08-07 15:15:00|1325.8|1325.4|1325.4|1325|1326.4|1326.2|1325|1324.8|65705
1596813600000|2020-08-07 15:20:00|1325.6|1325.2|1325.8|1325.4|1327.2|1327|1325.6|1325|115792
1596813900000|2020-08-07 15:25:00|1326|1325.6|1323|1322.6|1326.2|1326|1321.2|1320.6|132053
1597042800000|2020-08-10 07:00:00|4100|1205|1345|1343.2|4100|1351.8|1341.8|1205|111162
1597043100000|2020-08-10 07:05:00|1344.8|1343|1355.4|1354.4|1359.2|1358.6|1343.4|1342|51201
1597043400000|2020-08-10 07:10:00|1355.6|1354.6|1352.6|1351.4|1362.6|1361.4|1350.2|1349|82505
1597043700000|2020-08-10 07:15:00|1352.4|1351.6|1364.4|1363.4|1365|1364.2|1351|1350|80507
1597044000000|2020-08-10 07:20:00|1364|1363.6|1368.8|1367.8|1372.4|1371.8|1364|1363.2|157472
1597044300000|2020-08-10 07:25:00|1368.4|1368|1363.6|1362.8|1368.8|1368.2|1357|1356.4|74140
1597044600000|2020-08-10 07:30:00|1363.8|1363|1363.8|1363.4|1366.4|1365.4|1362.2|1361.6|25857
1597044900000|2020-08-10 07:35:00|1363.6|1363.2|1359.6|1358.8|1366|1365.2|1358.4|1357.8|46448
1597045200000|2020-08-10 07:40:00|1359.8|1359.2|1357.2|1356.4|1363.4|1362.6|1355.2|1354.4|53760
1597045500000|2020-08-10 07:45:00|1357.4|1356.6|1358.6|1358|1359.4|1358.8|1355|1354|23342
1597045800000|2020-08-10 07:50:00|1358.4|1357.8|1350|1349.2|1359|1358.2|1349.8|1349.2|75149
1597046100000|2020-08-10 07:55:00|1349.6|1348.8|1353.8|1352.8|1354.4|1353.8|1348|1347.6|56849
1597046400000|2020-08-10 08:00:00|1353.6|1352.6|1349.2|1348.4|1353.8|1352.6|1349|1348.4|44848
1597046700000|2020-08-10 08:05:00|1349.4|1348.8|1346|1345.4|1351|1350.2|1343.2|1343|62169
1597047000000|2020-08-10 08:10:00|1345.8|1345.2|1342.2|1341.6|1345.8|1345.2|1341.2|1341|31606
1597047300000|2020-08-10 08:15:00|1342|1341.4|1344.8|1344.2|1346.4|1345.8|1341|1340.6|32717
1597047600000|2020-08-10 08:20:00|1344.6|1344|1342.6|1342|1345.2|1345|1339.8|1339.2|31708
1597047900000|2020-08-10 08:25:00|1342.4|1341.8|1342.2|1341.4|1343.6|1342.8|1339.4|1339|42553
1597048200000|2020-08-10 08:30:00|1342|1341.2|1343.4|1342.8|1344|1343.6|1339.2|1338.4|58098
1597048500000|2020-08-10 08:35:00|1343.2|1342.6|1342|1341.2|1346.6|1346.2|1340.8|1340.2|81797
1597048800000|2020-08-10 08:40:00|1341.8|1341|1337|1336.2|1344.8|1344.2|1336.8|1336.2|43862
1597049100000|2020-08-10 08:45:00|1337.2|1336.4|1343.8|1343|1343.8|1343.2|1336.4|1335.6|43570
1597049400000|2020-08-10 08:50:00|1343.6|1342.6|1345.4|1344.8|1347.4|1346.4|1342.4|1341.6|29296
1597049700000|2020-08-10 08:55:00|1345|1344.6|1344.8|1344.2|1346.2|1345.8|1343.6|1343.2|20391
1597050000000|2020-08-10 09:00:00|1344.6|1344.4|1346.4|1346|1346.6|1346|1343.2|1343|23231
1597050300000|2020-08-10 09:05:00|1346.6|1346.2|1350.2|1349.6|1351|1350.6|1345.6|1345.2|17033
1597050600000|2020-08-10 09:10:00|1350.4|1349.8|1349.4|1349|1351|1350.6|1348.8|1348.4|13659
1597050900000|2020-08-10 09:15:00|1349.6|1349.2|1350.2|1349.6|1351.2|1350.8|1348.2|1348|27781
1597051200000|2020-08-10 09:20:00|1350.4|1349.8|1353.4|1352.8|1353.8|1353.2|1350.4|1349.8|35128
1597051500000|2020-08-10 09:25:00|1353.2|1353|1352|1351.6|1354.6|1354.4|1350.8|1350.2|27935
1597051800000|2020-08-10 09:30:00|1352.2|1351.8|1350.2|1349.6|1352.6|1352|1349.6|1349.2|13770
1597052100000|2020-08-10 09:35:00|1350|1349.4|1349.6|1349|1350.6|1350.4|1348.4|1348.2|32860
1597052400000|2020-08-10 09:40:00|1349.8|1349.2|1350.8|1350.2|1353.8|1353.4|1349.4|1349|20750
1597052700000|2020-08-10 09:45:00|1351|1350.4|1351.8|1351.4|1352.6|1352.2|1350|1349.6|19511
1597053000000|2020-08-10 09:50:00|1351.6|1351.2|1352.6|1352|1353.8|1353.6|1350.6|1350.2|16205
1597053300000|2020-08-10 09:55:00|1352.8|1352.2|1352.8|1352.4|1353.6|1352.8|1351.6|1351.2|7581
1597053600000|2020-08-10 10:00:00|1353|1352.6|1350.8|1350.4|1353.6|1353.2|1350.2|1349.8|12319
1597053900000|2020-08-10 10:05:00|1351|1350.2|1353.6|1353|1353.6|1353|1349.8|1349.4|24615
1597054200000|2020-08-10 10:10:00|1353.4|1353.2|1351.4|1351|1353.6|1353.4|1351|1350.6|9521
1597054500000|2020-08-10 10:15:00|1351.2|1350.6|1352|1351.6|1352.2|1351.8|1349|1348.4|54564
1597054800000|2020-08-10 10:20:00|1352.2|1351.8|1352|1351.8|1353.4|1352.8|1351.2|1351|12990
1597055100000|2020-08-10 10:25:00|1351.8|1351.6|1353|1352.6|1354|1353.8|1351.6|1351.2|18477
1597055400000|2020-08-10 10:30:00|1353.2|1352.8|1355|1354.4|1358.4|1358|1353|1352.6|29426
1597055700000|2020-08-10 10:35:00|1354.8|1354.6|1353.4|1353.2|1355.6|1355.2|1352.8|1352.6|10377
1597056000000|2020-08-10 10:40:00|1353.6|1353.4|1353.8|1353.4|1354.6|1354.4|1352.2|1351.8|11963
1597056300000|2020-08-10 10:45:00|1353.6|1353.2|1352.4|1352|1354|1353.6|1351.4|1351.2|19637
1597056600000|2020-08-10 10:50:00|1352.6|1352.2|1350|1349.6|1353.8|1353.6|1349.8|1349.4|64772
1597056900000|2020-08-10 10:55:00|1350.2|1349.8|1351.2|1350.6|1351.2|1350.8|1349.2|1348.6|9313
1597057200000|2020-08-10 11:00:00|1351|1350.4|1349|1348.4|1351.2|1350.8|1348.4|1348.2|16964
1597057500000|2020-08-10 11:05:00|1348.8|1348.2|1348|1347.6|1349|1348.6|1347.2|1346.8|18536
1597057800000|2020-08-10 11:10:00|1347.8|1347.4|1350|1349.6|1350|1349.6|1346.6|1346|19510
1597058100000|2020-08-10 11:15:00|1350.2|1349.8|1351.8|1351.2|1352|1351.8|1349.4|1348.8|20523
1597058400000|2020-08-10 11:20:00|1352|1351.4|1351.8|1351.4|1352.4|1352.2|1350.6|1350.4|17679
1597058700000|2020-08-10 11:25:00|1351.6|1351.2|1351.4|1351|1352.2|1351.6|1350.6|1350.2|4735
1597059000000|2020-08-10 11:30:00|1351.2|1350.8|1348|1347.6|1352.2|1352|1347.8|1347.2|21429
1597059300000|2020-08-10 11:35:00|1348.2|1347.8|1348.8|1348.4|1350.8|1350.2|1348|1347.8|32854
1597059600000|2020-08-10 11:40:00|1349|1348.6|1350.8|1350.2|1351|1350.4|1348.6|1348|11365
1597059900000|2020-08-10 11:45:00|1350.6|1350.4|1344.2|1343.8|1351.2|1350.6|1343.6|1342.8|37959
1597060200000|2020-08-10 11:50:00|1344.4|1344|1345.8|1345.4|1345.8|1345.4|1343.2|1342.8|38870
1597060500000|2020-08-10 11:55:00|1346|1345.6|1348|1347.4|1348.6|1348.2|1345.8|1345.4|12107
1597060800000|2020-08-10 12:00:00|1348.2|1347.6|1346.6|1346.2|1348.8|1348.4|1346.4|1346|11621
1597061100000|2020-08-10 12:05:00|1346.8|1346.4|1347.8|1347.2|1348.2|1347.8|1346.4|1346|14028
1597061400000|2020-08-10 12:10:00|1347.6|1347.4|1347.4|1347|1348.6|1348.2|1347.4|1347|8098
1597061700000|2020-08-10 12:15:00|1347.6|1347.2|1349.2|1348.8|1349.6|1349.2|1346.6|1346.2|15147
1597062000000|2020-08-10 12:20:00|1349.4|1349|1350.8|1350.4|1351.2|1350.8|1348.8|1348.4|13585
1597062300000|2020-08-10 12:25:00|1350.6|1350.2|1348.8|1348.6|1351.4|1351|1348.6|1348.4|36022
1597062600000|2020-08-10 12:30:00|1348.6|1348.4|1347.8|1347.4|1348.8|1348.6|1347.2|1346.6|17678
1597062900000|2020-08-10 12:35:00|1348|1347.6|1348.8|1348.4|1349.4|1349|1346.8|1346.2|20285
1597063200000|2020-08-10 12:40:00|1349|1348.6|1351.4|1351|1351.4|1351|1348.6|1348.4|9719
1597063500000|2020-08-10 12:45:00|1351.6|1351.2|1351.6|1351.4|1352|1351.6|1350|1349.6|15658
1597063800000|2020-08-10 12:50:00|1351.8|1351.6|1351|1350.6|1352.4|1352.2|1350.6|1350.2|12055
1597064100000|2020-08-10 12:55:00|1351.2|1350.8|1353|1352.8|1354|1353.6|1350.8|1350.4|17365
1597064400000|2020-08-10 13:00:00|1352.8|1352.6|1352.6|1352.2|1353.6|1353.2|1352|1351.6|20950
1597064700000|2020-08-10 13:05:00|1353|1352.4|1350.4|1350|1353.6|1353.2|1349.4|1349|54455
1597065000000|2020-08-10 13:10:00|1350.6|1350.2|1352.6|1352.2|1352.8|1352.4|1350.6|1350|11379
1597065300000|2020-08-10 13:15:00|1352.4|1352|1351.6|1351|1353.2|1352.8|1351|1350.6|13038
1597065600000|2020-08-10 13:20:00|1351.8|1351.2|1352.6|1352.4|1354|1353.4|1351.4|1351|12032
1597065900000|2020-08-10 13:25:00|1352.8|1352.6|1354.6|1354.2|1355.6|1355.2|1351.8|1351.4|34233
1597066200000|2020-08-10 13:30:00|1354.8|1354.4|1362.6|1362|1362.8|1362|1354.8|1354.4|68008
1597066500000|2020-08-10 13:35:00|1362.8|1362.2|1363.2|1362.8|1367|1366.4|1361.4|1361|103521
1597066800000|2020-08-10 13:40:00|1363|1363|1365|1364.4|1365.8|1365.6|1362.4|1362|117175
1597067100000|2020-08-10 13:45:00|1365.2|1364.6|1365.8|1365.4|1367.2|1366.8|1363.2|1363|61705
1597067400000|2020-08-10 13:50:00|1366|1365.6|1363.6|1363.2|1366.4|1366.2|1363|1362.6|42656
1597067700000|2020-08-10 13:55:00|1363.4|1363|1365.6|1365.2|1367|1366.6|1363.4|1363|31149
1597068000000|2020-08-10 14:00:00|1365.4|1365|1365.2|1364.8|1366.6|1366.2|1364.2|1364|41298
1597068300000|2020-08-10 14:05:00|1365|1364.6|1365.6|1365|1367.2|1366.8|1364.8|1364.4|26276
1597068600000|2020-08-10 14:10:00|1365.4|1365.2|1369.2|1368.8|1369.4|1369|1365.2|1365|37085
1597068900000|2020-08-10 14:15:00|1369.4|1369|1370.4|1370|1370.6|1370.4|1368.6|1368.2|37471
1597069200000|2020-08-10 14:20:00|1370.6|1370.2|1368.2|1368|1370.8|1370.6|1367.6|1367.2|31046
1597069500000|2020-08-10 14:25:00|1368.4|1368.2|1374.4|1374|1374.4|1374.2|1368.4|1368.2|88756
1597069800000|2020-08-10 14:30:00|1374.6|1374.2|1377.2|1377|1377.2|1377|1373.4|1373|102154
1597070100000|2020-08-10 14:35:00|1377.4|1376.8|1375.4|1375|1379.4|1379.2|1375.4|1375|79548
1597070400000|2020-08-10 14:40:00|1375.6|1375.2|1375.8|1375.2|1376.2|1375.6|1374.2|1374|34322
1597070700000|2020-08-10 14:45:00|1375.6|1375|1372.6|1372.2|1375.6|1375|1372.4|1372|39191
1597071000000|2020-08-10 14:50:00|1372.4|1372|1370.2|1369.8|1372.4|1372|1368.8|1368.4|91065
1597071300000|2020-08-10 14:55:00|1370.4|1369.6|1367.6|1367.2|1371.6|1371|1367.2|1367|43797
1597071600000|2020-08-10 15:00:00|1367.4|1367|1369.2|1368.8|1370.6|1370.2|1366.2|1366|73711
1597071900000|2020-08-10 15:05:00|1369.4|1369|1369.2|1368.8|1370.6|1370.2|1368.2|1367.8|41840
1597072200000|2020-08-10 15:10:00|1369|1369|1369.4|1369|1371|1370.6|1368.4|1368|88532
1597072500000|2020-08-10 15:15:00|1369.6|1369.2|1370.8|1370.6|1371.6|1371.4|1369.2|1369|86660
1597072800000|2020-08-10 15:20:00|1371.2|1370.8|1372.2|1372|1372.6|1372.4|1370.6|1370.4|114853
1597073100000|2020-08-10 15:25:00|1372|1371.8|1371.6|1371|1372.6|1372.4|1370|1369.8|144005
1597129200000|2020-08-11 07:00:00|1390.4|1361.8|1385.2|1384|1390.4|1389|1382.4|1361.8|115772
1597129500000|2020-08-11 07:05:00|1385|1384.2|1389|1388.2|1393|1392.4|1380.6|1380.4|103457
1597129800000|2020-08-11 07:10:00|1389.6|1388.4|1387.6|1386.8|1389.8|1389.4|1383.2|1382.2|79690
1597130100000|2020-08-11 07:15:00|1387.4|1387|1395.6|1395|1398.2|1397.8|1387.4|1386.8|273060
1597130400000|2020-08-11 07:20:00|1395.4|1394.4|1400.4|1399.4|1407.6|1407|1394.6|1394.4|221820
1597130700000|2020-08-11 07:25:00|1400.2|1399.6|1398.8|1398|1404|1403|1397.4|1397|126555
1597131000000|2020-08-11 07:30:00|1398.6|1397.8|1404.8|1403.8|1405|1403.8|1397.8|1397|71515
1597131300000|2020-08-11 07:35:00|1405|1404|1398.4|1398|1405.6|1404.6|1396.8|1396|40942
1597131600000|2020-08-11 07:40:00|1398.2|1397.8|1401|1400.2|1402|1401.6|1397.8|1397|51813
1597131900000|2020-08-11 07:45:00|1400.8|1400.4|1398.6|1398.2|1403|1402.4|1398.2|1397.6|77384
1597132200000|2020-08-11 07:50:00|1398.4|1398|1399.8|1399.2|1400.6|1400.2|1397.8|1397.2|31092
1597132500000|2020-08-11 07:55:00|1400|1399.4|1404.4|1403.8|1404.4|1404.2|1398.4|1398|88148
1597132800000|2020-08-11 08:00:00|1404.2|1403.4|1400.8|1400.4|1404.2|1403.6|1400.6|1400|50460
1597133100000|2020-08-11 08:05:00|1400.6|1400.6|1400.8|1400.4|1403.6|1403.2|1399.8|1399.4|56133
1597133400000|2020-08-11 08:10:00|1401|1400.2|1399.6|1399|1403.8|1403.6|1399.2|1398.6|70121
1597133700000|2020-08-11 08:15:00|1399.8|1399.2|1400|1399.8|1402.2|1402|1399.6|1399.2|30175
1597134000000|2020-08-11 08:20:00|1400.4|1399.6|1401.6|1401.2|1403|1402.8|1399.6|1399.4|47509
1597134300000|2020-08-11 08:25:00|1401.8|1401.4|1403.6|1403.2|1404.4|1404|1400|1399.6|37370
1597134600000|2020-08-11 08:30:00|1403.8|1403.4|1406|1405.8|1406.4|1406|1401.8|1401.6|72852
1597134900000|2020-08-11 08:35:00|1406.2|1406|1405.4|1405|1408|1407.6|1403.8|1403.4|72534
1597135200000|2020-08-11 08:40:00|1405.8|1405.2|1403|1402.6|1406.2|1405.6|1402.6|1402.2|25511
1597135500000|2020-08-11 08:45:00|1402.8|1402.8|1406.8|1406.2|1407|1406.6|1402.8|1402.6|41703
1597135800000|2020-08-11 08:50:00|1406.6|1406.4|1411.4|1410.8|1413.6|1413|1406.4|1406.4|112388
1597136100000|2020-08-11 08:55:00|1411|1411|1414.4|1414|1414.6|1414.4|1410.6|1410.2|101553
1597136400000|2020-08-11 09:00:00|1414.2|1414.2|1413.6|1413.2|1415.8|1415.2|1413|1412.2|79714
1597136700000|2020-08-11 09:05:00|1413.4|1412.8|1419|1418.8|1420.4|1420|1413|1412.8|287496
1597137000000|2020-08-11 09:10:00|1419.2|1419|1418.4|1418.2|1421.4|1421|1417.6|1417.2|137478
1597137300000|2020-08-11 09:15:00|1418.6|1418.4|1418.8|1418.2|1419.6|1419.2|1415.4|1415.2|47226
1597137600000|2020-08-11 09:20:00|1419|1418.4|1419|1418.8|1419.6|1419.4|1417.6|1417.2|56563
1597137900000|2020-08-11 09:25:00|1419.4|1419|1421.2|1420.8|1422|1421.8|1418.6|1418.2|65024
1597138200000|2020-08-11 09:30:00|1421|1420.6|1419.8|1419.4|1421.2|1420.8|1416.6|1416.4|65783
1597138500000|2020-08-11 09:35:00|1419.6|1419.2|1417.4|1416.6|1421.4|1421.2|1416|1415.6|42303
1597138800000|2020-08-11 09:40:00|1417.6|1416.8|1419.2|1419|1420.4|1419.8|1416.8|1416.2|35128
1597139100000|2020-08-11 09:45:00|1419.4|1419.2|1423.4|1423|1423.8|1423.4|1418.2|1417.8|56934
1597139400000|2020-08-11 09:50:00|1423.2|1422.8|1419.6|1419.2|1423.2|1422.8|1418.8|1418.2|28065
1597139700000|2020-08-11 09:55:00|1419.8|1419.4|1420|1419.8|1422.2|1421.6|1419.4|1419|37531
1597140000000|2020-08-11 10:00:00|1419.8|1419.6|1419.6|1419.2|1421.4|1421|1417.6|1417.4|44616
1597140300000|2020-08-11 10:05:00|1419.8|1419.4|1424.4|1423.8|1425.8|1425.6|1419.6|1419.2|98486
1597140600000|2020-08-11 10:10:00|1424.2|1424|1420.6|1420.2|1424.4|1424.2|1419.4|1419|52651
1597140900000|2020-08-11 10:15:00|1420.4|1420|1421.4|1421|1424.4|1424|1419.4|1419|53979
1597141200000|2020-08-11 10:20:00|1421.2|1421.2|1421|1420.6|1421.8|1421.4|1420.2|1420|23512
1597141500000|2020-08-11 10:25:00|1421.4|1420.4|1421.8|1421.4|1423.8|1423.4|1421.2|1420.4|30305
1597141800000|2020-08-11 10:30:00|1422|1421.6|1420.4|1420.2|1422|1421.6|1418.2|1418|61254
1597142100000|2020-08-11 10:35:00|1420.2|1420|1418|1417.6|1420.4|1420|1416.8|1416.4|80835
1597142400000|2020-08-11 10:40:00|1417.8|1417.8|1420.4|1420|1420.8|1420.2|1417.8|1417.6|40081
1597142700000|2020-08-11 10:45:00|1420.2|1419.8|1419.6|1419.2|1421|1420.6|1419.2|1419|54647
1597143000000|2020-08-11 10:50:00|1419.8|1419.4|1421.4|1421|1422|1421.8|1419.2|1419|43558
1597143300000|2020-08-11 10:55:00|1421.6|1421.2|1423.4|1423|1423.6|1423.4|1421.2|1421|34943
1597143600000|2020-08-11 11:00:00|1423.2|1422.8|1424|1423.6|1427|1426.6|1422.8|1422.4|70660
1597143900000|2020-08-11 11:05:00|1424.2|1423.8|1427.4|1426.8|1428|1427.8|1424|1423.4|47758
1597144200000|2020-08-11 11:10:00|1427.2|1426.6|1428.4|1428.2|1428.4|1428.2|1426.2|1425.6|43491
1597144500000|2020-08-11 11:15:00|1428.6|1428.4|1431.8|1431.4|1432|1431.6|1428.2|1428|68707
1597144800000|2020-08-11 11:20:00|1432|1431.6|1428.6|1428.2|1432.6|1432.2|1428.4|1428.2|51570
1597145100000|2020-08-11 11:25:00|1428.8|1428.4|1431|1430.6|1431.6|1431|1427.8|1427.4|59818
1597145400000|2020-08-11 11:30:00|1431.2|1430.8|1431.4|1431|1431.6|1431.4|1428.8|1428.4|48694
1597145700000|2020-08-11 11:35:00|1431.2|1430.8|1430|1429.6|1431.8|1431.4|1428.8|1428.4|45894
1597146000000|2020-08-11 11:40:00|1429.8|1429.4|1428.2|1427.8|1431|1430.8|1428.2|1427.8|31394
1597146300000|2020-08-11 11:45:00|1428|1427.6|1426.6|1426.4|1428.2|1427.8|1425.8|1425.6|19237
1597146600000|2020-08-11 11:50:00|1426.8|1426.6|1425|1424.6|1427.8|1427.4|1422.6|1422.2|79019
1597146900000|2020-08-11 11:55:00|1425.2|1424.8|1422.6|1422.4|1425.6|1425.2|1419.6|1419.2|61668
1597147200000|2020-08-11 12:00:00|1423|1422.6|1420.4|1419.6|1424|1423.6|1418.2|1417.8|46141
1597147500000|2020-08-11 12:05:00|1420.2|1419.4|1420.4|1420|1421|1420.6|1418.2|1418|18063
1597147800000|2020-08-11 12:10:00|1420.6|1420.2|1419.2|1418.6|1421|1420.6|1417.8|1417.4|19506
1597148100000|2020-08-11 12:15:00|1419|1418.4|1424.8|1424.2|1426|1425.8|1418.4|1418.2|85778
1597148400000|2020-08-11 12:20:00|1424.6|1424|1424.8|1424.4|1425.6|1425.2|1423.4|1423|33074
1597148700000|2020-08-11 12:25:00|1425|1424.6|1424|1423.6|1425|1424.8|1422.6|1422.2|31101
1597149000000|2020-08-11 12:30:00|1423.8|1423.4|1423.8|1423.4|1424.6|1424|1421.2|1420.8|51185
1597149300000|2020-08-11 12:35:00|1423.6|1423.6|1427.8|1427.4|1429|1428.6|1423.6|1423.4|67803
1597149600000|2020-08-11 12:40:00|1427.6|1427.2|1428|1427.6|1428.2|1427.8|1425.2|1425|70885
1597149900000|2020-08-11 12:45:00|1427.8|1427.4|1427.6|1427|1428.4|1428|1425.8|1425.6|40812
1597150200000|2020-08-11 12:50:00|1427.4|1427.2|1428.2|1427.8|1428.6|1428.2|1426.8|1426.6|49832
1597150500000|2020-08-11 12:55:00|1428.4|1427.6|1426.8|1426.6|1428.8|1428.4|1426.4|1426.2|26622
1597150800000|2020-08-11 13:00:00|1427|1426.8|1429|1428.6|1430.6|1430.2|1426|1425.8|44762
1597151100000|2020-08-11 13:05:00|1428.8|1428.4|1427.4|1427|1430|1429.6|1427.4|1427|54976
1597151400000|2020-08-11 13:10:00|1427.6|1427.2|1427.4|1427.2|1429.6|1429|1425.6|1425|57178
1597151700000|2020-08-11 13:15:00|1427.6|1427|1427.4|1427.2|1429|1428.8|1427|1426.6|35946
1597152000000|2020-08-11 13:20:00|1427.6|1427.4|1425.2|1424.8|1428.2|1427.8|1424.6|1424.2|29946
1597152300000|2020-08-11 13:25:00|1425|1424.6|1428.2|1427.8|1428.4|1428.2|1424.2|1423.8|100099
1597152600000|2020-08-11 13:30:00|1428.4|1428|1428|1427.8|1431|1430.8|1426.4|1426|101557
1597152900000|2020-08-11 13:35:00|1428.2|1428|1427.6|1427.2|1431.8|1431.6|1427.2|1427|91887
1597153200000|2020-08-11 13:40:00|1427.8|1427.4|1427|1426.4|1428.6|1428.2|1426.2|1426|84447
1597153500000|2020-08-11 13:45:00|1426.8|1426.6|1425.2|1425|1427.6|1427.2|1424.2|1424|81936
1597153800000|2020-08-11 13:50:00|1425.4|1425.2|1419.6|1419.4|1427|1426.8|1419.6|1419.2|127983
1597154100000|2020-08-11 13:55:00|1419.4|1419.2|1413.8|1413.4|1420.4|1420.2|1412.6|1412|76518
1597154400000|2020-08-11 14:00:00|1414|1413.6|1411|1410.6|1414.8|1414.6|1409|1408.4|90392
1597154700000|2020-08-11 14:05:00|1410.8|1410.4|1400.8|1400.2|1411.4|1411|1400.4|1400|145431
1597155000000|2020-08-11 14:10:00|1401|1400.4|1401|1400.6|1404.8|1404.4|1401|1400|101098
1597155300000|2020-08-11 14:15:00|1401.2|1400.8|1410.8|1410.4|1411|1410.6|1399.8|1399.2|162152
1597155600000|2020-08-11 14:20:00|1410.6|1410.2|1405.6|1405|1410.8|1410.6|1404.4|1404|75474
1597155900000|2020-08-11 14:25:00|1405.8|1405.2|1402.4|1401.8|1406.4|1406.2|1399.6|1399|116922
1597156200000|2020-08-11 14:30:00|1402.6|1402|1402.6|1402|1405.4|1404.8|1402|1401.2|53096
1597156500000|2020-08-11 14:35:00|1402.8|1402.2|1406|1405.2|1406|1405.6|1402.4|1402|52315
1597156800000|2020-08-11 14:40:00|1406.2|1405.4|1405.6|1405.4|1408.2|1407.6|1405.2|1404.8|47876
1597157100000|2020-08-11 14:45:00|1405.8|1405.6|1406.8|1406.2|1410.6|1410.4|1405.8|1405.6|73796
1597157400000|2020-08-11 14:50:00|1407|1406.4|1409|1408.8|1410.6|1410|1407|1406.4|84766
1597157700000|2020-08-11 14:55:00|1408.8|1408.6|1409.2|1408.6|1411.6|1411.4|1408|1407.6|51436
1597158000000|2020-08-11 15:00:00|1409.4|1408.8|1412.6|1412.2|1413|1412.6|1408.4|1407.8|61180
1597158300000|2020-08-11 15:05:00|1412.8|1412.4|1414.6|1414.4|1417.2|1416.8|1412.4|1412|60068
1597158600000|2020-08-11 15:10:00|1414.8|1414.6|1410|1409.6|1415|1414.8|1409|1408.6|187337
1597158900000|2020-08-11 15:15:00|1410.4|1409.4|1412.2|1412|1413.2|1412.8|1409.8|1409.4|52705
1597159200000|2020-08-11 15:20:00|1412|1411.8|1415.8|1415.4|1416.4|1416|1412|1411.8|82254
1597159500000|2020-08-11 15:25:00|1416|1415.6|1417.4|1416.8|1418|1417.4|1414.6|1414|142189
1597215600000|2020-08-12 07:00:00|1426.4|1405|1416.8|1415.8|1426.4|1418.4|1407.6|1404.2|50781
1597215900000|2020-08-12 07:05:00|1416.2|1415.2|1434.8|1433.6|1436|1435.2|1416.2|1415|178310
1597216200000|2020-08-12 07:10:00|1435|1433.8|1435.2|1433.8|1442.6|1441.4|1429.2|1428|115917
1597216500000|2020-08-12 07:15:00|1435.4|1434|1438.2|1437.4|1442|1441|1435.4|1434|100294
1597216800000|2020-08-12 07:20:00|1437.8|1437.2|1443|1442.6|1444.4|1443.4|1434|1433.6|112544
1597217100000|2020-08-12 07:25:00|1443.2|1442.8|1443|1442.2|1445.8|1445.4|1441.6|1441|84891
1597217400000|2020-08-12 07:30:00|1442.6|1442.4|1445|1444.2|1448|1447.4|1440.6|1440|114907
1597217700000|2020-08-12 07:35:00|1444.8|1443.8|1441.4|1440.8|1448|1447.4|1439.8|1439.2|64843
1597218000000|2020-08-12 07:40:00|1441.8|1441|1440|1439.4|1444.2|1443.4|1439.2|1438|64629
1597218300000|2020-08-12 07:45:00|1440.2|1439.6|1442.6|1442|1444.8|1444.4|1438.4|1437.6|57337
1597218600000|2020-08-12 07:50:00|1443|1442.2|1443.6|1443|1444.8|1444.2|1439|1438.4|71033
1597218900000|2020-08-12 07:55:00|1443.2|1443.2|1441.8|1441.4|1444.8|1444.6|1439.6|1439.4|76358
1597219200000|2020-08-12 08:00:00|1442|1441.6|1436.4|1435.8|1444.4|1443.8|1436|1435.2|43260
1597219500000|2020-08-12 08:05:00|1436.2|1436|1430.8|1430.4|1440.6|1439.8|1430.2|1430|76539
1597219800000|2020-08-12 08:10:00|1430.6|1430.6|1433.2|1432.8|1436.8|1436.2|1430|1429.6|55622
1597220100000|2020-08-12 08:15:00|1433.4|1433|1438|1437.4|1439.2|1438.8|1433.2|1432.6|89356
1597220400000|2020-08-12 08:20:00|1437.8|1437.6|1438.6|1438.2|1441.2|1440.4|1437.4|1437|99377
1597220700000|2020-08-12 08:25:00|1438.4|1438|1437|1436.6|1440.4|1440|1435.4|1435.2|70394
1597221000000|2020-08-12 08:30:00|1436.8|1436.4|1440.2|1439.6|1441.8|1441.6|1436.8|1436.2|48390
1597221300000|2020-08-12 08:35:00|1440.4|1439.8|1441.8|1441.2|1442.6|1442.2|1437.6|1437|54974
1597221600000|2020-08-12 08:40:00|1442|1441.4|1443.8|1443.6|1443.8|1443.6|1441.6|1441.4|60310
1597221900000|2020-08-12 08:45:00|1444|1443.8|1447.2|1446.8|1447.2|1446.8|1443.6|1443.4|133678
1597222200000|2020-08-12 08:50:00|1447.4|1447|1447.8|1447.4|1448|1447.8|1444.4|1444|98632
1597222500000|2020-08-12 08:55:00|1448|1447.6|1449.2|1448.6|1449.4|1448.8|1445.8|1445.6|80136
1597222800000|2020-08-12 09:00:00|1449|1448.8|1451.6|1451.2|1451.8|1451.4|1448.6|1448.4|105714
1597223100000|2020-08-12 09:05:00|1451.4|1451|1451|1450.6|1452.8|1452.4|1450.4|1450.2|77680
1597223400000|2020-08-12 09:10:00|1451.2|1450.8|1454.2|1453.8|1454.2|1454|1450.6|1450|103757
1597223700000|2020-08-12 09:15:00|1454|1454|1455.4|1455|1455.6|1455.2|1453.8|1453.6|86587
1597224000000|2020-08-12 09:20:00|1455.6|1455.2|1456.8|1456.6|1457.6|1457.2|1454.4|1454|58424
1597224300000|2020-08-12 09:25:00|1456.6|1456.4|1456.8|1456.2|1458|1457.8|1454.6|1454.2|42584
1597224600000|2020-08-12 09:30:00|1457.2|1456.4|1453.8|1453.6|1457.2|1456.8|1453.6|1453.4|35033
1597224900000|2020-08-12 09:35:00|1454|1453.2|1453.8|1453.4|1455.2|1455|1451.2|1451|37904
1597225200000|2020-08-12 09:40:00|1453.6|1453.6|1450.2|1449.8|1454|1453.8|1448.8|1448.4|66790
1597225500000|2020-08-12 09:45:00|1450.6|1450|1452|1451.6|1452|1451.8|1450.4|1450|34193
1597225800000|2020-08-12 09:50:00|1451.8|1451.8|1452.6|1452.2|1453.6|1453.2|1450.4|1450.2|43139
1597226100000|2020-08-12 09:55:00|1452.4|1452.4|1450.2|1449.8|1453|1452.6|1449.8|1449.4|27732
1597226400000|2020-08-12 10:00:00|1450.4|1450|1449.8|1449.4|1451.6|1451.4|1449|1448.8|30105
1597226700000|2020-08-12 10:05:00|1450|1449.6|1449.8|1449.4|1450.6|1450.2|1449.6|1449.2|24507
1597227000000|2020-08-12 10:10:00|1450|1449.6|1454.6|1454.2|1456|1455.8|1449.6|1449.4|42135
1597227300000|2020-08-12 10:15:00|1454.8|1454.4|1455.4|1455|1455.6|1455.4|1452.4|1452|47082
1597227600000|2020-08-12 10:20:00|1455.6|1455.2|1453|1452.6|1455.6|1455.2|1452.8|1452.6|38789
1597227900000|2020-08-12 10:25:00|1452.8|1452.4|1452.4|1452.2|1452.8|1452.6|1450|1449.4|39365
1597228200000|2020-08-12 10:30:00|1452.2|1452|1452.6|1452.2|1453.2|1453|1451.8|1451.6|21715
1597228500000|2020-08-12 10:35:00|1452.8|1452.4|1452|1451.8|1454.4|1454.2|1451.8|1451.2|22060
1597228800000|2020-08-12 10:40:00|1452.2|1451.6|1450.2|1449.8|1453|1452.8|1449.2|1448.6|32230
1597229100000|2020-08-12 10:45:00|1450.4|1450|1449.2|1448.8|1451|1450.6|1448.6|1448.4|29683
1597229400000|2020-08-12 10:50:00|1449|1448.6|1448.4|1448.2|1449.6|1449.4|1448|1447.8|22081
1597229700000|2020-08-12 10:55:00|1448.6|1448.4|1448|1447.6|1449.8|1449.4|1447.4|1447|28367
1597230000000|2020-08-12 11:00:00|1447.8|1447.4|1446.6|1446.2|1448.4|1448|1445.6|1445.4|33034
1597230300000|2020-08-12 11:05:00|1446.4|1446|1449.2|1448.8|1449.4|1449.2|1446.2|1446|33372
1597230600000|2020-08-12 11:10:00|1449|1448.6|1448.6|1448.2|1449.2|1448.8|1447.2|1447|22159
1597230900000|2020-08-12 11:15:00|1448.8|1448.4|1448.8|1448.2|1450.4|1450|1448.2|1447.8|21558
1597231200000|2020-08-12 11:20:00|1448.6|1448.4|1445.4|1445|1448.8|1448.4|1445|1444.8|31888
1597231500000|2020-08-12 11:25:00|1445.2|1445.2|1447.2|1446.8|1447.6|1447|1444.4|1444|49742
1597231800000|2020-08-12 11:30:00|1447|1447|1447.6|1447.2|1448|1447.8|1446.8|1446.6|17739
1597232100000|2020-08-12 11:35:00|1447.8|1447.4|1447.2|1446.8|1448.2|1448|1446.8|1446.6|18919
1597232400000|2020-08-12 11:40:00|1447|1446.6|1445.2|1444.8|1447.4|1447.2|1445|1444.6|30067
1597232700000|2020-08-12 11:45:00|1445|1444.6|1447|1446.8|1447.2|1446.8|1445|1444.6|16972
1597233000000|2020-08-12 11:50:00|1447.2|1446.6|1446|1445.6|1447.2|1447|1445|1444.8|30383
1597233300000|2020-08-12 11:55:00|1445.8|1445.8|1444|1443.6|1446.4|1446.2|1443.4|1443.2|34192
1597233600000|2020-08-12 12:00:00|1444.2|1443.8|1442.4|1442|1444.4|1444|1441.8|1441.6|74799
1597233900000|2020-08-12 12:05:00|1442.6|1442.2|1444.8|1444.4|1446.4|1446|1441.8|1441.6|55963
1597234200000|2020-08-12 12:10:00|1444.6|1444.6|1443.6|1443.2|1445.8|1445.6|1442.6|1442.2|40380
1597234500000|2020-08-12 12:15:00|1443.8|1443.4|1445.4|1444.8|1446|1445.8|1443.4|1443|43217
1597234800000|2020-08-12 12:20:00|1445.2|1445|1447.4|1447|1447.4|1447.2|1444.4|1444.2|33554
1597235100000|2020-08-12 12:25:00|1447.2|1447.2|1445.2|1444.8|1447.2|1447.2|1444.6|1444|22347
1597235400000|2020-08-12 12:30:00|1445.4|1445|1449.8|1449.2|1449.8|1449.4|1443.6|1443.2|62110
1597235700000|2020-08-12 12:35:00|1449.6|1449.4|1452.2|1452|1453.6|1453.2|1449.6|1449.2|49939
1597236000000|2020-08-12 12:40:00|1452.4|1451.8|1454|1453.4|1454|1453.8|1451.2|1451|43176
1597236300000|2020-08-12 12:45:00|1453.8|1453.6|1453.2|1453|1455.2|1455|1452.8|1452.4|32537
1597236600000|2020-08-12 12:50:00|1453.4|1452.8|1453.6|1453.4|1454|1453.8|1452.8|1452.6|34781
1597236900000|2020-08-12 12:55:00|1453.8|1453.6|1456.2|1455.8|1456.6|1456.2|1453|1452.8|69442
1597237200000|2020-08-12 13:00:00|1456|1455.6|1458.2|1458|1459.6|1459.4|1455.8|1455.4|53444
1597237500000|2020-08-12 13:05:00|1458|1457.8|1457.8|1457.4|1459|1458.4|1456.6|1456.4|36543
1597237800000|2020-08-12 13:10:00|1458|1457.6|1459|1458.6|1460|1459.6|1458|1457.6|45474
1597238100000|2020-08-12 13:15:00|1459.2|1458.8|1456.6|1456.2|1460.6|1460.2|1456.6|1456.2|57072
1597238400000|2020-08-12 13:20:00|1456.8|1456.4|1456.8|1456.6|1457.2|1457|1456|1455.6|24002
1597238700000|2020-08-12 13:25:00|1456.6|1456.4|1462.2|1461.8|1462.4|1462.2|1456.2|1456|53001
1597239000000|2020-08-12 13:30:00|1462|1462|1456.2|1455.8|1462.2|1462|1455.4|1455.2|138265
1597239300000|2020-08-12 13:35:00|1456.4|1456|1457|1456.8|1459.6|1459.4|1456.2|1455.8|73290
1597239600000|2020-08-12 13:40:00|1457.2|1456.6|1451.8|1451.4|1457.2|1456.6|1451.4|1450.8|40552
1597239900000|2020-08-12 13:45:00|1452|1451.6|1449|1448.6|1453.2|1452.6|1447.2|1447|81721
1597240200000|2020-08-12 13:50:00|1448.8|1448.8|1447|1446.6|1449|1448.8|1445.6|1445.2|49690
1597240500000|2020-08-12 13:55:00|1447.2|1446.8|1443.6|1443|1447.8|1447.4|1442.6|1442|53972
1597240800000|2020-08-12 14:00:00|1443.8|1443.2|1446|1445.8|1447.4|1447.2|1442.4|1442|221239
1597241100000|2020-08-12 14:05:00|1445.8|1445.6|1446.6|1446|1451.4|1451|1445.4|1445.2|96955
1597241400000|2020-08-12 14:10:00|1446.4|1445.8|1447.6|1447.2|1449.4|1449|1445|1444.6|82694
1597241700000|2020-08-12 14:15:00|1447.8|1447.4|1447.6|1447.4|1449|1448.6|1446|1445.6|91420
1597242000000|2020-08-12 14:20:00|1447.8|1447.6|1450.4|1450.2|1451|1450.6|1445.8|1445.6|114466
1597242300000|2020-08-12 14:25:00|1450.6|1450|1445.2|1444.8|1451|1450.6|1444.4|1444.2|124109
1597242600000|2020-08-12 14:30:00|1445.4|1445|1445.2|1444.6|1447.2|1446.8|1444.6|1444.2|66980
1597242900000|2020-08-12 14:35:00|1445.4|1444.8|1441.4|1440.8|1447|1446.6|1440|1439.6|105430
1597243200000|2020-08-12 14:40:00|1441.2|1441|1444|1443.6|1445.2|1445|1440.8|1440.4|82845
1597243500000|2020-08-12 14:45:00|1443.8|1443.8|1440.4|1439.8|1445|1444.8|1439.8|1439.4|71602
1597243800000|2020-08-12 14:50:00|1440.2|1440|1435.4|1435.2|1441|1440.8|1435|1434.8|114628
1597244100000|2020-08-12 14:55:00|1435.6|1435|1437.2|1437|1438.6|1438.2|1435.4|1434.8|73824
1597244400000|2020-08-12 15:00:00|1437|1436.6|1439.4|1439|1439.4|1439.2|1434.6|1434|106964
1597244700000|2020-08-12 15:05:00|1439.6|1439.2|1439.2|1438.8|1441|1440.6|1438.2|1438|92916
1597245000000|2020-08-12 15:10:00|1439.4|1439|1431.8|1431.4|1439.8|1439.6|1431|1430.8|95138
1597245300000|2020-08-12 15:15:00|1432|1431.6|1428.8|1428.6|1432.6|1432.2|1428.2|1428|162140
1597245600000|2020-08-12 15:20:00|1428.6|1428.4|1428.2|1427.8|1429.2|1428.6|1425.2|1425|112084
1597245900000|2020-08-12 15:25:00|1428.4|1428|1431|1430.4|1431.4|1430.8|1427|1426.6|119029
1597302000000|2020-08-13 07:00:00|1439|1402.4|1414|1412.6|1439|1415.4|1402.2|1400.2|70956
1597302300000|2020-08-13 07:05:00|1414.6|1413.2|1420.4|1419.4|1422.6|1421.6|1412.6|1411|81649
1597302600000|2020-08-13 07:10:00|1421|1420|1438.6|1437.6|1438.8|1438.2|1420.2|1419.2|87753
1597302900000|2020-08-13 07:15:00|1438.8|1437.8|1443.8|1442.2|1443.8|1443.2|1429.4|1428.4|91131
1597303200000|2020-08-13 07:20:00|1443.6|1442.4|1436.4|1436|1445|1443.8|1435|1434.4|74274
1597303500000|2020-08-13 07:25:00|1436.2|1435.8|1426.8|1426|1436.4|1435.8|1424.6|1424.2|136686
1597303800000|2020-08-13 07:30:00|1426.6|1425.8|1431.4|1430.8|1433|1432|1423.8|1422.8|49462
1597304100000|2020-08-13 07:35:00|1431.2|1431|1431.8|1431|1431.8|1431.2|1427|1426.4|36644
1597304400000|2020-08-13 07:40:00|1431.4|1430.8|1434.2|1433|1434.2|1433.6|1428.8|1428|54527
1597304700000|2020-08-13 07:45:00|1434|1433.2|1430.2|1429.6|1437.2|1437|1427.8|1427.4|59782
1597305000000|2020-08-13 07:50:00|1430|1429.2|1432.6|1431.8|1435.8|1435|1429|1428.4|56268
1597305300000|2020-08-13 07:55:00|1432.2|1431.6|1433.4|1432.8|1434.8|1434.2|1430.4|1429.8|33055
1597305600000|2020-08-13 08:00:00|1433.6|1433|1432.8|1432|1435.2|1435|1431.6|1431.2|29024
1597305900000|2020-08-13 08:05:00|1432.6|1431.8|1427.8|1427|1432.6|1432|1426.8|1426.2|106217
1597306200000|2020-08-13 08:10:00|1427.6|1426.6|1431.6|1431|1431.8|1431.2|1427|1426.4|100360
1597306500000|2020-08-13 08:15:00|1431.4|1430.8|1429|1428.4|1431.4|1430.8|1427.2|1427|42304
1597306800000|2020-08-13 08:20:00|1428.8|1428.2|1427.2|1427|1430.4|1430|1426.4|1425.8|53570
1597307100000|2020-08-13 08:25:00|1427|1426.8|1425.2|1425|1428.8|1428.2|1425.2|1425|47467
1597307400000|2020-08-13 08:30:00|1425|1424.6|1425|1424.4|1425.4|1425|1423|1422.4|28925
1597307700000|2020-08-13 08:35:00|1424.8|1424.6|1423.2|1422.8|1425|1424.8|1422.4|1422|46046
1597308000000|2020-08-13 08:40:00|1423|1423|1423.8|1423.4|1425.2|1425|1422.8|1422.4|44719
1597308300000|2020-08-13 08:45:00|1423.6|1423.2|1425|1424.4|1426.6|1426.4|1421.8|1421.4|30198
1597308600000|2020-08-13 08:50:00|1424.8|1424.6|1421.4|1421|1424.8|1424.6|1419.4|1419|55276
1597308900000|2020-08-13 08:55:00|1421.2|1420.8|1418.8|1418.4|1422.4|1422.2|1418.6|1418.4|34624
1597309200000|2020-08-13 09:00:00|1419|1418.6|1421.8|1421.4|1422.8|1422.4|1418.6|1418.4|22371
1597309500000|2020-08-13 09:05:00|1421.6|1421.2|1422.6|1422.2|1423.8|1423.4|1421|1420.8|35642
1597309800000|2020-08-13 09:10:00|1422.4|1422|1422.8|1422.4|1424.2|1423.8|1421.4|1421|32170
1597310100000|2020-08-13 09:15:00|1423|1422.6|1425.8|1425.4|1426.6|1426.2|1421.6|1421.4|53136
1597310400000|2020-08-13 09:20:00|1425.6|1425.6|1425.6|1425.2|1426.6|1426|1424.8|1424.6|25741
1597310700000|2020-08-13 09:25:00|1425.4|1425|1427.4|1427|1427.6|1427|1423|1422.6|29248
1597311000000|2020-08-13 09:30:00|1427.2|1426.8|1425.8|1425.4|1427.8|1427.4|1424.2|1424|25365
1597311300000|2020-08-13 09:35:00|1426|1425.2|1424.6|1424.2|1427.4|1427|1424.6|1424|18689
1597311600000|2020-08-13 09:40:00|1424.8|1424.4|1424.6|1424|1425.4|1425.2|1423|1422.8|30137
1597311900000|2020-08-13 09:45:00|1424.8|1424.2|1425.2|1424.8|1426.2|1425.8|1424|1423.8|22248
1597312200000|2020-08-13 09:50:00|1425|1424.6|1424.4|1424|1425.8|1425.4|1423.2|1422.8|42151
1597312500000|2020-08-13 09:55:00|1424.2|1423.8|1426|1425.6|1426|1425.8|1423.6|1423.4|26992
1597312800000|2020-08-13 10:00:00|1426.2|1425.8|1426|1425.8|1426.6|1426.2|1424.6|1424.2|17472
1597313100000|2020-08-13 10:05:00|1426.2|1425.6|1424.8|1424.6|1427|1426.6|1424.4|1424.2|23478
1597313400000|2020-08-13 10:10:00|1425|1424.8|1425.2|1424.8|1426|1425.6|1424.6|1424.4|15540
1597313700000|2020-08-13 10:15:00|1425|1425|1425.6|1425.2|1426|1425.8|1424.4|1424.2|21736
1597314000000|2020-08-13 10:20:00|1425.4|1425|1425|1424.8|1426.2|1426|1423.8|1423.6|28608
1597314300000|2020-08-13 10:25:00|1425.2|1424.6|1427.2|1427|1427.2|1427|1424.8|1424.6|17517
1597314600000|2020-08-13 10:30:00|1427|1426.8|1426.2|1426|1427.2|1426.8|1425.2|1425|20705
1597314900000|2020-08-13 10:35:00|1426.4|1426.2|1428.4|1428.2|1428.4|1428.2|1425.6|1425.4|27831
1597315200000|2020-08-13 10:40:00|1428.6|1428.4|1430.8|1430.6|1431.4|1431|1428.4|1428.2|12784
1597315500000|2020-08-13 10:45:00|1430.6|1430.4|1427.6|1427.4|1430.8|1430.6|1427.6|1427.2|30373
1597315800000|2020-08-13 10:50:00|1427.8|1427.2|1423.2|1422.8|1427.8|1427.6|1423.2|1422.8|25453
1597316100000|2020-08-13 10:55:00|1423.4|1423|1422|1421.6|1423.8|1423.4|1420.4|1420.2|21790
1597316400000|2020-08-13 11:00:00|1422.2|1421.8|1422.4|1422.2|1424.2|1424|1422|1421.6|33936
1597316700000|2020-08-13 11:05:00|1422.2|1422|1419.2|1419|1422.6|1422.4|1418.2|1418|66176
1597317000000|2020-08-13 11:10:00|1419|1418.6|1421|1420.8|1421|1420.8|1418.4|1418.2|30505
1597317300000|2020-08-13 11:15:00|1421.2|1421|1423.4|1423|1423.4|1423.2|1420.6|1420.4|55863
1597317600000|2020-08-13 11:20:00|1423.2|1422.8|1420|1419.8|1423.6|1423.2|1419.2|1419|47570
1597317900000|2020-08-13 11:25:00|1419.8|1419.6|1420.6|1420.2|1420.8|1420.4|1418.6|1418|21318
1597318200000|2020-08-13 11:30:00|1420.4|1420|1419|1418.6|1421|1420.6|1417.6|1417|35486
1597318500000|2020-08-13 11:35:00|1419.2|1418.8|1417.2|1416.8|1419.8|1419.6|1415.6|1415.2|32098
1597318800000|2020-08-13 11:40:00|1417.4|1417|1416.6|1416.2|1417.6|1417.2|1415.4|1415.2|22169
1597319100000|2020-08-13 11:45:00|1416.8|1416.4|1417.6|1417.4|1419.4|1419|1416.8|1416.2|15632
1597319400000|2020-08-13 11:50:00|1417.4|1417.2|1421|1420.6|1422|1421.6|1416|1415.6|117148
1597319700000|2020-08-13 11:55:00|1421.2|1420.8|1421.8|1421.4|1422|1421.8|1420|1419.6|54523
1597320000000|2020-08-13 12:00:00|1421.6|1421.2|1424.6|1424.4|1425.6|1425.4|1420.8|1420.6|145799
1597320300000|2020-08-13 12:05:00|1424.4|1424.2|1425.2|1425|1425.4|1425.2|1421.2|1421|129760
1597320600000|2020-08-13 12:10:00|1425|1424.8|1425|1424.6|1426.8|1426.4|1424.8|1424.4|35153
1597320900000|2020-08-13 12:15:00|1424.8|1424.8|1421.2|1420.8|1425.4|1425.2|1421|1420.6|28657
1597321200000|2020-08-13 12:20:00|1421.4|1420.6|1419|1418.6|1421.8|1421.6|1418.4|1418|40069
1597321500000|2020-08-13 12:25:00|1419.2|1418.8|1421.2|1420.4|1421.2|1420.8|1416.6|1415.8|124929
1597321800000|2020-08-13 12:30:00|1422.4|1420.8|1426.2|1425.8|1426.6|1426.4|1420.6|1420|67760
1597322100000|2020-08-13 12:35:00|1426|1425.6|1425|1424.4|1426.6|1426|1423.2|1422.8|39417
1597322400000|2020-08-13 12:40:00|1425.2|1424.6|1423.6|1423.2|1425.8|1425.6|1423.2|1423|23208
1597322700000|2020-08-13 12:45:00|1423.4|1423|1426.6|1426.4|1427.4|1427.2|1422.6|1422.4|92086
1597323000000|2020-08-13 12:50:00|1426.8|1426.2|1425.2|1424.8|1426.8|1426.2|1424|1423.6|23992
1597323300000|2020-08-13 12:55:00|1425|1424.6|1424.2|1424|1425.6|1425.4|1424.2|1423.8|11881
1597323600000|2020-08-13 13:00:00|1424.4|1424.2|1421|1420.8|1425.2|1425|1420.2|1420|67447
1597323900000|2020-08-13 13:05:00|1420.8|1420.6|1421.4|1421|1421.6|1421.2|1418.6|1418.2|53903
1597324200000|2020-08-13 13:10:00|1421.2|1420.8|1424|1423.6|1425.6|1425.2|1420.2|1419.8|102591
1597324500000|2020-08-13 13:15:00|1424.2|1423.4|1423.6|1423.4|1424.8|1424.6|1423.2|1422.8|28003
1597324800000|2020-08-13 13:20:00|1423.8|1423.6|1425.4|1425|1425.8|1425.4|1423.8|1423.4|36099
1597325100000|2020-08-13 13:25:00|1425.2|1424.8|1423|1422.8|1425.4|1425|1423|1422.6|59985
1597325400000|2020-08-13 13:30:00|1423.2|1423|1426.2|1425.6|1427|1426.8|1421.4|1421.2|270151
1597325700000|2020-08-13 13:35:00|1426.4|1425.8|1425|1424.8|1427.4|1427.2|1425|1424.8|43893
1597326000000|2020-08-13 13:40:00|1424.8|1424.6|1431|1430.6|1431|1430.6|1422.8|1422.6|69531
1597326300000|2020-08-13 13:45:00|1430.8|1430.4|1430|1429.6|1432|1431.6|1428.6|1428.4|55901
1597326600000|2020-08-13 13:50:00|1430.2|1429.8|1432|1431.6|1433.8|1433.2|1429.6|1429.4|63151
1597326900000|2020-08-13 13:55:00|1432.2|1431.8|1433.2|1432.8|1434.8|1434.6|1430.4|1430|50816
1597327200000|2020-08-13 14:00:00|1433|1432.6|1433|1432.4|1434|1433.6|1430.8|1430.2|40060
1597327500000|2020-08-13 14:05:00|1432.8|1432.2|1430.6|1430.4|1432.8|1432.4|1430|1429.8|35602
1597327800000|2020-08-13 14:10:00|1430.4|1430.2|1429.2|1429|1431.2|1431|1428.8|1428.4|48694
1597328100000|2020-08-13 14:15:00|1429|1428.8|1426.6|1426.4|1429|1428.8|1425.6|1425.2|31573
1597328400000|2020-08-13 14:20:00|1426.8|1426.6|1424.2|1423.8|1427|1426.6|1422.8|1422.2|44076
1597328700000|2020-08-13 14:25:00|1424|1424|1424.2|1424|1426|1425.6|1422.6|1422.4|136251
1597329000000|2020-08-13 14:30:00|1424.4|1424.2|1423|1422.8|1425.2|1424.8|1423|1422.8|115078
1597329300000|2020-08-13 14:35:00|1422.8|1422.6|1425.2|1424.8|1429.2|1429|1421.6|1421.2|346256
1597329600000|2020-08-13 14:40:00|1425|1424.6|1425|1424.6|1425.6|1425.4|1423.4|1423.2|52377
1597329900000|2020-08-13 14:45:00|1424.8|1424.4|1423.6|1423.2|1425.4|1425.2|1422.2|1421.8|160349
1597330200000|2020-08-13 14:50:00|1423.8|1423.4|1419.4|1419.2|1423.8|1423.6|1418.2|1417.8|59279
1597330500000|2020-08-13 14:55:00|1419.6|1419|1424.2|1423.8|1424.2|1423.8|1419.2|1419|161562
1597330800000|2020-08-13 15:00:00|1424.4|1424|1423.4|1423|1425.6|1425.2|1421|1420.6|136323
1597331100000|2020-08-13 15:05:00|1423.2|1422.8|1425.4|1425|1425.6|1425.2|1422.6|1422.2|68796
1597331400000|2020-08-13 15:10:00|1425.2|1424.8|1428|1427.8|1428|1427.8|1422.6|1422.4|46974
1597331700000|2020-08-13 15:15:00|1427.8|1427.6|1425|1424.6|1428.2|1428|1424.6|1424.4|56382
1597332000000|2020-08-13 15:20:00|1424.8|1424.4|1423.2|1422.8|1424.8|1424.4|1421.6|1421.2|124654
1597332300000|2020-08-13 15:25:00|1423|1423|1423.4|1422.8|1424|1423.6|1420.8|1420.6|55774
1597388400000|2020-08-14 07:00:00|1431.6|1403.2|1404.8|1403.2|4100|1411.4|1397.4|1396|201327
1597388700000|2020-08-14 07:05:00|1405|1404|1393.8|1393|1406.2|1404.2|1392.2|1391|99585
1597389000000|2020-08-14 07:10:00|1393.6|1392.8|1391.6|1390.2|1397.8|1396.8|1390.6|1390.2|88835
1597389300000|2020-08-14 07:15:00|1391.4|1390|1396.6|1395.6|1397.4|1396.4|1388.6|1387.6|105136
1597389600000|2020-08-14 07:20:00|1396.8|1395.8|1395.2|1394.6|1397|1396|1392.4|1391.8|62689
1597389900000|2020-08-14 07:25:00|1395|1394.4|1396|1395.4|1399.2|1398.8|1393.2|1392.8|70337
1597390200000|2020-08-14 07:30:00|1396.2|1395.6|1392.8|1392.2|1396.2|1395.6|1390.8|1390.2|45646
1597390500000|2020-08-14 07:35:00|1393|1392.4|1390.6|1390.2|1393|1392.6|1389.4|1389.2|71670
1597390800000|2020-08-14 07:40:00|1390.4|1390.4|1387.2|1386.6|1391.2|1390.8|1387.2|1386.6|77478
1597391100000|2020-08-14 07:45:00|1387|1386.4|1384|1383.4|1387|1386.6|1382.6|1382.2|88957
1597391400000|2020-08-14 07:50:00|1383.8|1383.2|1385.6|1385|1386.2|1385.8|1381.8|1381.4|80093
1597391700000|2020-08-14 07:55:00|1385.4|1384.8|1388|1387.4|1391.2|1390.8|1384.6|1384|61705
1597392000000|2020-08-14 08:00:00|1387.8|1387.6|1385.6|1385|1388|1387.6|1383.2|1382.8|93474
1597392300000|2020-08-14 08:05:00|1385.4|1384.8|1380.2|1379.8|1386.4|1386.2|1379.6|1379.2|93125
1597392600000|2020-08-14 08:10:00|1380|1379.6|1378.8|1378.4|1381|1380.4|1378.2|1378|67406
1597392900000|2020-08-14 08:15:00|1378.6|1378.2|1374.8|1374.2|1379.2|1379|1374.4|1374|106711
1597393200000|2020-08-14 08:20:00|1374.6|1374|1372.2|1372|1375.2|1375|1370.6|1370.2|140356
1597393500000|2020-08-14 08:25:00|1372|1371.8|1372.4|1372|1373.8|1373.6|1370.6|1370.2|60629
1597393800000|2020-08-14 08:30:00|1372.2|1371.6|1371.2|1370.8|1372.8|1372.4|1370.2|1370|62457
1597394100000|2020-08-14 08:35:00|1371.4|1371|1372|1371.4|1373.2|1372.8|1369.4|1369|118273
1597394400000|2020-08-14 08:40:00|1371.8|1371.2|1369.6|1369.2|1372.4|1372.2|1369.4|1369|61292
1597394700000|2020-08-14 08:45:00|1369.4|1369|1368.8|1368.6|1369.6|1369|1366|1365.6|83103
1597395000000|2020-08-14 08:50:00|1368.6|1368.4|1368.4|1368.2|1369|1368.6|1365.6|1365.4|55427
1597395300000|2020-08-14 08:55:00|1368.2|1368|1369.4|1369|1371.2|1371|1368|1367.4|51430
1597395600000|2020-08-14 09:00:00|1369.2|1368.8|1366.8|1366.4|1369.4|1368.8|1366|1365.8|90170
1597395900000|2020-08-14 09:05:00|1366.6|1366.6|1366.8|1366.4|1368.2|1367.8|1365.8|1365.4|50820
1597396200000|2020-08-14 09:10:00|1366.6|1366.2|1369.6|1369.2|1370|1369.6|1364.4|1364.2|69989
1597396500000|2020-08-14 09:15:00|1369.4|1369|1374.6|1374.2|1375.4|1375.2|1368.8|1368.4|36043
1597396800000|2020-08-14 09:20:00|1374.4|1374|1371.8|1371|1374.6|1374.2|1371.2|1370.8|49716
1597397100000|2020-08-14 09:25:00|1371.6|1371.4|1373.4|1372.8|1374.6|1374.4|1371|1370.4|44298
1597397400000|2020-08-14 09:30:00|1373.2|1373|1376.6|1376|1377.4|1377|1372.2|1371.6|52369
1597397700000|2020-08-14 09:35:00|1376.4|1375.6|1371.8|1371.2|1376.4|1376|1371.2|1371|45532
1597398000000|2020-08-14 09:40:00|1371.6|1371|1372.8|1372.4|1375.4|1375|1371.2|1370.6|46497
1597398300000|2020-08-14 09:45:00|1373.2|1372.6|1375.4|1375|1376|1375.6|1372.6|1372.2|45180
1597398600000|2020-08-14 09:50:00|1375.6|1375.2|1376.6|1376.2|1377.4|1377|1375.4|1375|55810
1597398900000|2020-08-14 09:55:00|1376.8|1376.4|1378|1377.6|1378.8|1378.6|1376.4|1376|61391
1597399200000|2020-08-14 10:00:00|1377.8|1377.4|1377.8|1377.4|1379|1378.6|1377|1376.6|32994
1597399500000|2020-08-14 10:05:00|1378|1377.6|1377.2|1376.8|1378|1377.8|1376.6|1376.2|31838
1597399800000|2020-08-14 10:10:00|1377|1377|1379.2|1378.8|1379.2|1379|1376.4|1376|89094
1597400100000|2020-08-14 10:15:00|1379|1379|1377.2|1376.8|1379.2|1379|1376.8|1376.6|28283
1597400400000|2020-08-14 10:20:00|1377|1377|1377|1376.6|1377.6|1377.4|1376.2|1376|43733
1597400700000|2020-08-14 10:25:00|1377.2|1376.4|1375.6|1375.4|1377.4|1377.2|1375.2|1375|12259
1597401000000|2020-08-14 10:30:00|1375.4|1375.2|1379.8|1379.4|1380|1379.8|1375.4|1375|29097
1597401300000|2020-08-14 10:35:00|1379.6|1379.6|1380|1379.4|1381.2|1380.8|1379|1378.6|35415
1597401600000|2020-08-14 10:40:00|1379.8|1379.6|1378|1377.8|1380.6|1380.4|1377|1376.8|23616
1597401900000|2020-08-14 10:45:00|1378.2|1378|1380.6|1380.4|1381.4|1381|1377.4|1377|34121
1597402200000|2020-08-14 10:50:00|1380.8|1380.6|1378.4|1378.2|1380.8|1380.6|1378.2|1378|17488
1597402500000|2020-08-14 10:55:00|1378.6|1378.4|1378.8|1378.4|1380.2|1379.8|1378.2|1378|17064
1597402800000|2020-08-14 11:00:00|1378.6|1378.6|1380.2|1379.8|1381.6|1381.4|1378.6|1378.2|18884
1597403100000|2020-08-14 11:05:00|1380|1379.6|1378.4|1378.2|1380|1379.8|1377.4|1377|20164
1597403400000|2020-08-14 11:10:00|1378.6|1378.4|1380.2|1379.6|1380.4|1379.8|1377.6|1377.2|32184
1597403700000|2020-08-14 11:15:00|1380|1379.4|1378|1377.6|1380|1379.4|1377|1376.6|12368
1597404000000|2020-08-14 11:20:00|1378.2|1377.8|1378|1377.6|1379.4|1379|1377.6|1377|19049
1597404300000|2020-08-14 11:25:00|1378.2|1377.8|1378.8|1378.4|1379.6|1379.4|1377.6|1377.4|11562
1597404600000|2020-08-14 11:30:00|1378.6|1378.6|1378.6|1378.2|1380|1379.8|1378|1377.6|17639
1597404900000|2020-08-14 11:35:00|1378.4|1378|1377.8|1377.2|1379|1378.8|1377.2|1377|12219
1597405200000|2020-08-14 11:40:00|1377.6|1377.4|1381|1380.8|1381.2|1381|1377.6|1377.4|28389
1597405500000|2020-08-14 11:45:00|1380.8|1380.6|1380.6|1380.2|1382.2|1381.8|1380.4|1380|18973
1597405800000|2020-08-14 11:50:00|1380.4|1380.4|1378.2|1378|1381|1380.6|1378|1377.6|23140
1597406100000|2020-08-14 11:55:00|1378.4|1378.2|1379.6|1379.2|1379.6|1379.4|1378|1377.6|21949
1597406400000|2020-08-14 12:00:00|1379.4|1379|1380.2|1379.6|1381.2|1381|1379.4|1378.8|30816
1597406700000|2020-08-14 12:05:00|1380.4|1379.8|1378.6|1378.4|1380.6|1380.4|1378.6|1378.4|23312
1597407000000|2020-08-14 12:10:00|1378.4|1378.2|1383.2|1382.8|1384.2|1383.8|1377.4|1377|114965
1597407300000|2020-08-14 12:15:00|1383|1382.6|1382.4|1382.2|1385.8|1385.2|1382.2|1382|24960
1597407600000|2020-08-14 12:20:00|1382.6|1382.4|1383|1382.6|1383.4|1383.2|1381|1380.6|33670
1597407900000|2020-08-14 12:25:00|1382.8|1382.4|1382.4|1382|1384.8|1384.2|1382.2|1382|25541
1597408200000|2020-08-14 12:30:00|1382.6|1382.2|1386.2|1385.8|1386.2|1386|1380.2|1380|26576
1597408500000|2020-08-14 12:35:00|1386.4|1386|1385|1384.6|1386.8|1386.4|1383.6|1383.2|50800
1597408800000|2020-08-14 12:40:00|1385.2|1384.8|1382.8|1382.4|1385.4|1385|1382.2|1382|18363
1597409100000|2020-08-14 12:45:00|1382.6|1382.6|1380.8|1380.4|1383.6|1383.2|1380.4|1380.2|36875
1597409400000|2020-08-14 12:50:00|1380.6|1380.6|1381.8|1381.4|1383.4|1382.8|1380.6|1380.4|62233
1597409700000|2020-08-14 12:55:00|1381.6|1381.2|1381.8|1381.4|1382|1381.8|1380|1379.8|33017
1597410000000|2020-08-14 13:00:00|1382|1381.6|1380.6|1380.2|1384.6|1384|1380.2|1380|82915
1597410300000|2020-08-14 13:05:00|1380.8|1380|1381.2|1380.8|1382.6|1382.2|1380.6|1380|25185
1597410600000|2020-08-14 13:10:00|1381|1380.6|1382|1381.6|1383.4|1383.2|1380.4|1380.2|29504
1597410900000|2020-08-14 13:15:00|1382.2|1381.8|1381.4|1381|1383.4|1383|1380.8|1380.6|21650
1597411200000|2020-08-14 13:20:00|1381.6|1381.2|1384.6|1384.2|1384.8|1384.4|1381.6|1381.2|26162
1597411500000|2020-08-14 13:25:00|1384.4|1384|1384.4|1384|1385.8|1385.4|1383.8|1383.4|41784
1597411800000|2020-08-14 13:30:00|1384.2|1383.8|1385|1384.8|1388.2|1387.6|1381.4|1381|96251
1597412100000|2020-08-14 13:35:00|1385.2|1384.6|1386.8|1386.4|1387.4|1387|1384|1383.4|35974
1597412400000|2020-08-14 13:40:00|1386.6|1386.6|1387.6|1387|1388.2|1387.8|1384.8|1384.4|37583
1597412700000|2020-08-14 13:45:00|1387.4|1387.2|1388|1387.6|1389.8|1389.4|1385.2|1385|73258
1597413000000|2020-08-14 13:50:00|1388.2|1387.8|1388.6|1388.2|1389|1388.8|1385.6|1385|39948
1597413300000|2020-08-14 13:55:00|1388.8|1388.4|1388.6|1388|1389|1388.6|1386.2|1385.8|26015
1597413600000|2020-08-14 14:00:00|1388.8|1388.4|1388.2|1387.8|1393.4|1392.8|1387.6|1387.2|102990
1597413900000|2020-08-14 14:05:00|1388.4|1388|1393|1392.8|1393.4|1393|1388.4|1387.8|43522
1597414200000|2020-08-14 14:10:00|1392.8|1392.6|1389.6|1389.2|1393.4|1393|1388.4|1388.2|60380
1597414500000|2020-08-14 14:15:00|1389.4|1389.4|1390|1389.6|1391.6|1391|1387.6|1387.4|65626
1597414800000|2020-08-14 14:20:00|1390.2|1389.8|1394.2|1394|1394.6|1394.2|1389|1388.8|117278
1597415100000|2020-08-14 14:25:00|1394.4|1394.2|1394|1393.6|1394.6|1394.4|1392.2|1391.8|50395
1597415400000|2020-08-14 14:30:00|1393.8|1393.8|1395.4|1395|1396.4|1396.2|1393.6|1393|82478
1597415700000|2020-08-14 14:35:00|1395.2|1395.2|1398.6|1398.2|1399|1398.6|1395|1394.6|63737
1597416000000|2020-08-14 14:40:00|1398.4|1398|1399.4|1399|1400.4|1400.2|1398|1397.6|44435
1597416300000|2020-08-14 14:45:00|1399.2|1399.2|1400|1399.6|1400.4|1400|1399|1398.6|39406
1597416600000|2020-08-14 14:50:00|1399.8|1399.4|1398.8|1398.4|1400.4|1400.2|1397.8|1397.6|59227
1597416900000|2020-08-14 14:55:00|1398.6|1398.2|1401.8|1401.4|1402.8|1402.4|1398.2|1397.8|72144
1597417200000|2020-08-14 15:00:00|1402|1401.6|1402.8|1402.4|1404|1403.6|1401.6|1401.2|79967
1597417500000|2020-08-14 15:05:00|1403|1402.6|1407.6|1407.2|1407.6|1407.2|1402|1401.8|63631
1597417800000|2020-08-14 15:10:00|1407.4|1407|1404|1403.8|1407.6|1407.4|1402.8|1402.6|76435
1597418100000|2020-08-14 15:15:00|1404.2|1404|1404.4|1403.8|1405|1404.8|1403.4|1403.2|65053
1597418400000|2020-08-14 15:20:00|1404.2|1404|1407|1406.8|1408.6|1408|1404.2|1403.8|89163
1597418700000|2020-08-14 15:25:00|1406.8|1406.6|1407.6|1407|1408.2|1407.6|1405.4|1405.2|114882
1597647600000|2020-08-17 07:00:00|4100|1125|1408.8|1407.4|4100|1410.2|1403|1125|48121
1597647900000|2020-08-17 07:05:00|1409|1408|1400.4|1399.2|1417.8|1416.4|1399.8|1399|86586
1597648200000|2020-08-17 07:10:00|1400.2|1399.8|1392.2|1390.6|1402|1401|1387|1386|73615
1597648500000|2020-08-17 07:15:00|1392|1390.8|1386.6|1385.6|1393.2|1392|1385.8|1385|40760
1597648800000|2020-08-17 07:20:00|1386.2|1385.4|1386|1385.2|1386.8|1385.8|1379.2|1378.6|58164
1597649100000|2020-08-17 07:25:00|1385.6|1385|1393|1392.2|1394.4|1393.6|1384.8|1383.6|47698
1597649400000|2020-08-17 07:30:00|1393.2|1392|1396.6|1395.6|1402.6|1401.8|1392.8|1391.8|70822
1597649700000|2020-08-17 07:35:00|1396.2|1395.4|1390.4|1389.8|1396.8|1396.2|1388.2|1387.2|29841
1597650000000|2020-08-17 07:40:00|1390.6|1389.4|1390|1389.4|1394.2|1393.6|1388.8|1388.4|30171
1597650300000|2020-08-17 07:45:00|1390.2|1389.6|1396.2|1395.4|1397.4|1396.6|1390|1389.4|26355
1597650600000|2020-08-17 07:50:00|1396.6|1395.6|1395.2|1394.6|1396.6|1396|1393.4|1392.6|30143
1597650900000|2020-08-17 07:55:00|1395.4|1394.8|1396.6|1396.2|1400.6|1400.4|1394|1393.6|37090
1597651200000|2020-08-17 08:00:00|1396.4|1396|1386.2|1385.6|1396.6|1396|1383.8|1383.2|38189
1597651500000|2020-08-17 08:05:00|1386.6|1386|1386|1385.4|1389.4|1388.8|1385.6|1385.2|22981
1597651800000|2020-08-17 08:10:00|1386.2|1385.6|1388.2|1387.8|1390.4|1390|1385.8|1385.4|37079
1597652100000|2020-08-17 08:15:00|1388.4|1388|1386.2|1385.6|1389.4|1388.8|1385.4|1385|25182
1597652400000|2020-08-17 08:20:00|1386|1385.4|1386|1385.6|1387|1386.4|1382.8|1382.6|29359
1597652700000|2020-08-17 08:25:00|1385.8|1385.4|1385.2|1385|1387.2|1386.6|1384.4|1384.2|27738
1597653000000|2020-08-17 08:30:00|1385.4|1385.2|1390.6|1390|1390.6|1390.2|1385.4|1385.2|37754
1597653300000|2020-08-17 08:35:00|1390.4|1390.2|1389.2|1388.8|1391|1390.8|1388.8|1388.6|33276
1597653600000|2020-08-17 08:40:00|1389|1388.6|1398|1397.6|1399.4|1399.2|1385.8|1385.4|128081
1597653900000|2020-08-17 08:45:00|1398.2|1397.8|1397.8|1397.4|1400|1399.8|1394.6|1394|128612
1597654200000|2020-08-17 08:50:00|1398|1397.6|1397.2|1396.6|1399.8|1399.2|1394.2|1393.6|120104
1597654500000|2020-08-17 08:55:00|1397.4|1396.8|1398.6|1398|1399.8|1399.2|1396.2|1395.8|41229
1597654800000|2020-08-17 09:00:00|1398.4|1397.8|1398.6|1398.2|1398.8|1398.2|1395.8|1395.2|43282
1597655100000|2020-08-17 09:05:00|1398.8|1398.4|1398|1397.6|1399.6|1399.4|1396.6|1396.4|39294
1597655400000|2020-08-17 09:10:00|1397.8|1397.4|1398.8|1398.4|1400.6|1400.4|1396.6|1396.4|32828
1597655700000|2020-08-17 09:15:00|1398.6|1398.2|1403.2|1402.6|1403.2|1402.8|1398.2|1397.8|26229
1597656000000|2020-08-17 09:20:00|1403|1402.8|1402|1401.4|1405.2|1405|1401.2|1400.8|33169
1597656300000|2020-08-17 09:25:00|1402.2|1401.6|1400.8|1400.4|1402.6|1402.2|1399.8|1399.4|16831
1597656600000|2020-08-17 09:30:00|1400.6|1400.2|1400|1399.6|1401.6|1401.2|1399.4|1399|18145
1597656900000|2020-08-17 09:35:00|1399.8|1399.8|1400|1399.8|1401.2|1400.8|1398.4|1398|22858
1597657200000|2020-08-17 09:40:00|1399.8|1399.6|1397.2|1397|1400.8|1400.4|1397.2|1396.8|12697
1597657500000|2020-08-17 09:45:00|1397.4|1397.2|1399.4|1398.8|1400.8|1400.6|1397.4|1397.2|29915
1597657800000|2020-08-17 09:50:00|1399.2|1399|1396|1395.4|1399.6|1399.2|1395.2|1395|13563
1597658100000|2020-08-17 09:55:00|1396.2|1395.6|1393.6|1393.2|1396.2|1396|1393.2|1392.8|15102
1597658400000|2020-08-17 10:00:00|1393.4|1393|1390|1389.6|1393.4|1393.2|1389.8|1389.2|13837
1597658700000|2020-08-17 10:05:00|1389.8|1389.4|1393.2|1393|1393.4|1393|1389.2|1388.8|29168
1597659000000|2020-08-17 10:10:00|1393|1392.8|1392.2|1391.8|1394|1393.4|1392.2|1391.6|27565
1597659300000|2020-08-17 10:15:00|1392|1391.6|1392.4|1392|1392.8|1392.6|1391.6|1391.2|13664
1597659600000|2020-08-17 10:20:00|1392.2|1392.2|1392|1391.8|1393.8|1393.2|1391.4|1390.8|15084
1597659900000|2020-08-17 10:25:00|1392.2|1392|1395.4|1395|1396.4|1396|1392.2|1391.8|16265
1597660200000|2020-08-17 10:30:00|1395.2|1394.8|1397|1396.6|1398|1397.4|1395.2|1394.8|21096
1597660500000|2020-08-17 10:35:00|1396.8|1396.4|1395.2|1395|1398.4|1398|1395|1394.8|11825
1597660800000|2020-08-17 10:40:00|1395.4|1394.8|1396|1395.6|1397.4|1397|1395.4|1394.8|8763
1597661100000|2020-08-17 10:45:00|1395.8|1395.4|1395.8|1395.6|1396.8|1396.4|1395.6|1395.4|10936
1597661400000|2020-08-17 10:50:00|1395.6|1395.2|1395.2|1394.8|1396.4|1396|1393.8|1393.4|34563
1597661700000|2020-08-17 10:55:00|1395|1394.6|1398.8|1398.2|1398.8|1398.4|1395|1394.6|19512
1597662000000|2020-08-17 11:00:00|1399|1398.4|1393.6|1393.2|1399|1398.6|1393.6|1393.2|13766
1597662300000|2020-08-17 11:05:00|1393.4|1393|1394.6|1394.2|1395|1394.6|1391.8|1391.2|23415
1597662600000|2020-08-17 11:10:00|1394.8|1394.4|1393.6|1393.2|1395.4|1395|1392.6|1392.2|20059
1597662900000|2020-08-17 11:15:00|1393.4|1393.4|1392.2|1391.8|1394|1393.6|1392.2|1391.6|20574
1597663200000|2020-08-17 11:20:00|1392|1392|1395.4|1395.2|1395.8|1395.6|1392|1392|22176
1597663500000|2020-08-17 11:25:00|1395.6|1395.4|1396.6|1396.2|1397|1396.8|1395.4|1395.2|14183
1597663800000|2020-08-17 11:30:00|1396.4|1396|1398.6|1398.2|1401|1400.8|1394.2|1393.8|66902
1597664100000|2020-08-17 11:35:00|1398.4|1398.4|1398.6|1398.2|1399.6|1399|1397.4|1397|23959
1597664400000|2020-08-17 11:40:00|1398.8|1398|1402|1401.8|1402|1401.8|1397.4|1397|41374
1597664700000|2020-08-17 11:45:00|1402.2|1402|1402.4|1402|1403|1402.6|1400|1399.6|46040
1597665000000|2020-08-17 11:50:00|1402.2|1401.8|1401|1400.4|1402.8|1402.6|1400.2|1399.8|31750
1597665300000|2020-08-17 11:55:00|1400.8|1400.2|1402.4|1402|1402.4|1402|1399.4|1398.8|32604
1597665600000|2020-08-17 12:00:00|1402.2|1401.8|1404.4|1404.2|1406.6|1406.4|1402|1401.6|61145
1597665900000|2020-08-17 12:05:00|1404.2|1404|1405.6|1405.4|1406.8|1406.4|1404|1403.6|30346
1597666200000|2020-08-17 12:10:00|1405.8|1405.6|1409.2|1408.6|1409.4|1409|1404.4|1404|58186
1597666500000|2020-08-17 12:15:00|1409|1408.4|1410.6|1410.2|1411|1410.8|1407.2|1406.8|90521
1597666800000|2020-08-17 12:20:00|1410.8|1410.4|1411.8|1411.6|1413.8|1413.6|1410.8|1410.4|61692
1597667100000|2020-08-17 12:25:00|1412.2|1411.4|1412.6|1412|1414.2|1414|1411.4|1411|106941
1597667400000|2020-08-17 12:30:00|1413|1412.2|1411|1410.4|1413.2|1413|1410.6|1410.2|41634
1597667700000|2020-08-17 12:35:00|1410.8|1410.2|1411.4|1411|1411.6|1411.4|1410.2|1410|27380
1597668000000|2020-08-17 12:40:00|1411.2|1410.8|1410.2|1409.8|1413.4|1413.2|1409|1408.6|34249
1597668300000|2020-08-17 12:45:00|1410|1409.6|1412.4|1412|1413.6|1413|1409.2|1408.6|38438
1597668600000|2020-08-17 12:50:00|1412.6|1412.2|1411.8|1411.4|1414.2|1414|1411.4|1411.2|31642
1597668900000|2020-08-17 12:55:00|1411.6|1411.2|1406|1405.6|1412|1411.6|1406|1405.4|34436
1597669200000|2020-08-17 13:00:00|1406.2|1405.8|1409|1408.8|1409.2|1409|1406|1405.6|40031
1597669500000|2020-08-17 13:05:00|1409.2|1409|1410.2|1410|1410.6|1410.2|1408.8|1408.4|30018
1597669800000|2020-08-17 13:10:00|1410.4|1410.2|1409.6|1409.2|1411.2|1411|1409|1408.6|31062
1597670100000|2020-08-17 13:15:00|1409.8|1409.4|1409.2|1409|1409.8|1409.4|1407.4|1407.2|20691
1597670400000|2020-08-17 13:20:00|1409.4|1409.2|1410.4|1409.8|1411.4|1410.8|1409.2|1409|20146
1597670700000|2020-08-17 13:25:00|1410.2|1410|1410.4|1410|1410.6|1410.4|1409|1408.8|19685
1597671000000|2020-08-17 13:30:00|1410.2|1409.8|1411.2|1410.8|1411.2|1411|1407.2|1407|128127
1597671300000|2020-08-17 13:35:00|1411.4|1411|1409.4|1409.2|1412.6|1412.4|1407|1406.6|188551
1597671600000|2020-08-17 13:40:00|1409.6|1409.4|1408.2|1408|1410.2|1409.8|1408|1407.4|84986
1597671900000|2020-08-17 13:45:00|1408.4|1408.2|1409.4|1409|1410.6|1410|1406.2|1406|124390
1597672200000|2020-08-17 13:50:00|1409.6|1409.2|1409|1408.8|1410.6|1410.4|1409|1408.4|31493
1597672500000|2020-08-17 13:55:00|1409.2|1409|1409.6|1409.2|1409.8|1409.2|1407.8|1407.4|102544
1597672800000|2020-08-17 14:00:00|1409.8|1409.4|1408.8|1408.6|1410.6|1410.2|1408.2|1408|56880
1597673100000|2020-08-17 14:05:00|1408.6|1408.4|1410.8|1410.4|1410.8|1410.6|1406.8|1406.4|204039
1597673400000|2020-08-17 14:10:00|1411|1410.6|1408.6|1408.4|1411|1410.6|1408.2|1408|76537
1597673700000|2020-08-17 14:15:00|1408.4|1408.2|1409.8|1409.6|1410.4|1410.2|1408.2|1408|46243
1597674000000|2020-08-17 14:20:00|1409.6|1409.4|1408.4|1408|1409.8|1409.6|1408.4|1408|33849
1597674300000|2020-08-17 14:25:00|1408.2|1408.2|1409.8|1409.4|1410.2|1410|1406|1405.4|154131
1597674600000|2020-08-17 14:30:00|1410|1409.6|1408.2|1408|1410.2|1410|1408.2|1408|70397
1597674900000|2020-08-17 14:35:00|1408.4|1408.2|1408.4|1408|1410.4|1410|1407.6|1407.4|131961
1597675200000|2020-08-17 14:40:00|1408.2|1407.8|1407.8|1407.6|1408.6|1408.4|1406.6|1406.4|68682
1597675500000|2020-08-17 14:45:00|1408|1407.8|1404.8|1404.6|1408.6|1408.4|1404.4|1404|61334
1597675800000|2020-08-17 14:50:00|1404.6|1404.4|1403.8|1403.4|1405.4|1405.2|1402.8|1402.2|49874
1597676100000|2020-08-17 14:55:00|1404|1403.6|1402|1401.6|1404.4|1404.2|1401.6|1401.2|30996
1597676400000|2020-08-17 15:00:00|1402.2|1401.8|1401.2|1401|1403.2|1403|1400.4|1400|40324
1597676700000|2020-08-17 15:05:00|1401|1400.8|1399.8|1399.4|1401.6|1401.2|1399.4|1399|54118
1597677000000|2020-08-17 15:10:00|1399.6|1399.6|1400.2|1400|1401.2|1401|1399.6|1399.4|34466
1597677300000|2020-08-17 15:15:00|1400.6|1399.8|1399.2|1399|1400.8|1400.4|1399.2|1399|45152
1597677600000|2020-08-17 15:20:00|1399.4|1399.2|1398.6|1398.4|1399.8|1399.6|1398.2|1398|49126
1597677900000|2020-08-17 15:25:00|1398.4|1398.2|1402.4|1401.8|1402.4|1402|1397.8|1397.6|85082
1597734000000|2020-08-18 07:00:00|1409.6|1372.6|1381.6|1380.6|1409.6|1384.8|1373.8|1372|50788
1597734300000|2020-08-18 07:05:00|1381.4|1379.6|1383.8|1382.4|1386|1384.2|1376|1375|93132
1597734600000|2020-08-18 07:10:00|1383.6|1382.2|1385|1384|1389.4|1388|1380|1379.8|44122
1597734900000|2020-08-18 07:15:00|1384.8|1383.8|1384.8|1384|1385.4|1385|1380|1379.2|62254
1597735200000|2020-08-18 07:20:00|1384.6|1383.8|1385|1384.4|1389|1388.6|1381.2|1380.8|52409
1597735500000|2020-08-18 07:25:00|1384.8|1384.2|1394.2|1393.2|1394.2|1393.8|1383|1382.2|106130
1597735800000|2020-08-18 07:30:00|1394.4|1393.4|1394.8|1394.2|1395.2|1394.8|1390.4|1389.6|33215
1597736100000|2020-08-18 07:35:00|1395|1394.4|1398.2|1397.6|1398.8|1398.4|1394.6|1393.8|86104
1597736400000|2020-08-18 07:40:00|1398.4|1397.8|1391.8|1391.2|1398.8|1398.6|1391.4|1390.8|63228
1597736700000|2020-08-18 07:45:00|1391.6|1391|1394|1393.6|1395.6|1395.4|1391.2|1390.6|50243
1597737000000|2020-08-18 07:50:00|1393.8|1393.8|1391.6|1391|1394.4|1394.2|1389.6|1389.2|48007
1597737300000|2020-08-18 07:55:00|1391.8|1391.2|1394.4|1393.6|1397|1396.8|1391.8|1391.2|49138
1597737600000|2020-08-18 08:00:00|1394.2|1393.8|1398.4|1398|1400.6|1400|1392.8|1392.2|58485
1597737900000|2020-08-18 08:05:00|1398.2|1397.8|1396.8|1396.4|1399.2|1399|1396.6|1396.2|43062
1597738200000|2020-08-18 08:10:00|1397.2|1396.2|1398.4|1398|1400|1399.6|1397|1396.2|34977
1597738500000|2020-08-18 08:15:00|1398.6|1398.2|1401|1400.6|1403.4|1403.2|1398.4|1398|54982
1597738800000|2020-08-18 08:20:00|1401.4|1400.8|1399.8|1399.2|1403|1402.4|1399.2|1398.8|37359
1597739100000|2020-08-18 08:25:00|1399.6|1399.4|1399|1398.6|1401.4|1401|1398.4|1398.2|26306
1597739400000|2020-08-18 08:30:00|1399.2|1398.8|1399.4|1399|1402.4|1402.2|1398.6|1398.2|60853
1597739700000|2020-08-18 08:35:00|1399.2|1398.8|1401.6|1401.4|1402|1401.8|1399|1398.8|37821
1597740000000|2020-08-18 08:40:00|1401.4|1401.2|1398|1397.6|1401.6|1401.4|1398|1397.4|115635
1597740300000|2020-08-18 08:45:00|1397.8|1397.8|1398.4|1397.8|1399.8|1399.4|1397.6|1397.2|24843
1597740600000|2020-08-18 08:50:00|1398.2|1397.6|1396.4|1396|1398.4|1397.8|1396|1395.4|57071
1597740900000|2020-08-18 08:55:00|1396.6|1396.2|1397.2|1396.6|1399.8|1399.4|1396.4|1396|25043
1597741200000|2020-08-18 09:00:00|1397|1396.4|1394.8|1394.2|1397.6|1397.4|1393.6|1393.4|30687
1597741500000|2020-08-18 09:05:00|1394.6|1394.4|1397.8|1397.4|1398.2|1397.8|1394.4|1394.2|62974
1597741800000|2020-08-18 09:10:00|1397.6|1397.2|1402.4|1402|1404|1403.6|1397.6|1397.2|49717
1597742100000|2020-08-18 09:15:00|1402.6|1402.2|1404.6|1404.2|1406.8|1406.6|1402.6|1402|82540
1597742400000|2020-08-18 09:20:00|1404.4|1404|1404.2|1403.8|1404.4|1404|1400|1399.4|30891
1597742700000|2020-08-18 09:25:00|1404.4|1403.6|1400.8|1400.4|1405|1404.6|1400.4|1400|25773
1597743000000|2020-08-18 09:30:00|1401|1400.6|1403.8|1403.4|1403.8|1403.6|1400.4|1400.2|51028
1597743300000|2020-08-18 09:35:00|1404|1403.6|1403.6|1403.2|1406.8|1406.4|1403.2|1402.8|46698
1597743600000|2020-08-18 09:40:00|1403.4|1403|1404.8|1404.4|1405.4|1405|1402.6|1402|31858
1597743900000|2020-08-18 09:45:00|1404.6|1404.2|1403.4|1403|1405|1404.8|1402.2|1401.8|30682
1597744200000|2020-08-18 09:50:00|1403.6|1402.8|1404.2|1404|1405|1404.8|1402.8|1402.6|28706
1597744500000|2020-08-18 09:55:00|1404.4|1404.2|1405|1404.8|1405.8|1405.4|1404.2|1403.8|14401
1597744800000|2020-08-18 10:00:00|1404.8|1404.6|1402.8|1402.4|1405.2|1404.6|1402.6|1402.2|78585
1597745100000|2020-08-18 10:05:00|1402.6|1402.2|1403.6|1403.2|1404|1403.8|1401.6|1401.2|32111
1597745400000|2020-08-18 10:10:00|1403.8|1403.4|1403|1402.6|1405|1404.6|1402.6|1402.4|20417
1597745700000|2020-08-18 10:15:00|1403.2|1402.8|1404.4|1404.2|1405.4|1405|1403.2|1402.8|33546
1597746000000|2020-08-18 10:20:00|1404.6|1404.4|1403.6|1403.2|1405.8|1405.6|1403.4|1403|29373
1597746300000|2020-08-18 10:25:00|1403.8|1403|1402.2|1401.8|1404.2|1403.6|1399.4|1399|20847
1597746600000|2020-08-18 10:30:00|1402.4|1402|1402.8|1402.6|1404|1403.8|1402|1401.8|12840
1597746900000|2020-08-18 10:35:00|1402.6|1402.4|1404.6|1404.2|1405.2|1405|1402.4|1402.2|26266
1597747200000|2020-08-18 10:40:00|1404.4|1404.4|1404.4|1404|1405.2|1405|1404|1403.6|14670
1597747500000|2020-08-18 10:45:00|1404.6|1404.2|1405.2|1405|1405.8|1405.4|1404.6|1404|8933
1597747800000|2020-08-18 10:50:00|1405.6|1405.2|1404.6|1404.2|1405.8|1405.6|1404.6|1404.2|23745
1597748100000|2020-08-18 10:55:00|1404.8|1404.4|1408.4|1408.2|1409|1408.4|1404.4|1404.2|28888
1597748400000|2020-08-18 11:00:00|1408|1408|1409.6|1409.2|1410|1409.8|1407|1406.6|31065
1597748700000|2020-08-18 11:05:00|1409.8|1409.4|1409.4|1408.8|1410.8|1410.4|1407.8|1407.4|69474
1597749000000|2020-08-18 11:10:00|1409.2|1408.6|1408.2|1407.8|1410.4|1410.2|1407.6|1407.2|24900
1597749300000|2020-08-18 11:15:00|1408|1408|1408.2|1407.6|1408.4|1408|1406.2|1406|28849
1597749600000|2020-08-18 11:20:00|1408.4|1407.8|1410.4|1410|1410.6|1410.2|1408.2|1407.8|32241
1597749900000|2020-08-18 11:25:00|1410.6|1410.2|1408.6|1408.4|1411.8|1411.6|1408|1407.6|85409
1597750200000|2020-08-18 11:30:00|1408.8|1408.6|1406.4|1406|1409.2|1408.8|1406.4|1405.8|13118
1597750500000|2020-08-18 11:35:00|1406.2|1405.8|1406.6|1406.2|1406.8|1406.6|1404.8|1404.4|39298
1597750800000|2020-08-18 11:40:00|1406.8|1406.4|1406.2|1405.8|1407.8|1407.4|1405|1404.8|17132
1597751100000|2020-08-18 11:45:00|1406.4|1405.6|1403.6|1403.4|1406.6|1406.4|1403.6|1403.4|7746
1597751400000|2020-08-18 11:50:00|1403.8|1403.6|1402.2|1401.8|1404.4|1404|1402.2|1401.8|11942
1597751700000|2020-08-18 11:55:00|1402|1402|1399.8|1399.4|1402.2|1402|1399.6|1399|19993
1597752000000|2020-08-18 12:00:00|1400|1399.6|1402.2|1401.8|1403.2|1402.8|1399.4|1399|23264
1597752300000|2020-08-18 12:05:00|1402.4|1402|1403.2|1402.8|1403.2|1403|1401.4|1401|12315
1597752600000|2020-08-18 12:10:00|1403|1403|1403|1402.8|1403.4|1403.2|1402.6|1402.4|10668
1597752900000|2020-08-18 12:15:00|1403.2|1402.6|1403|1402.6|1404|1403.8|1402.6|1402|17573
1597753200000|2020-08-18 12:20:00|1403.2|1402.8|1401|1400.8|1403.4|1403|1400.8|1400.2|30911
1597753500000|2020-08-18 12:25:00|1400.8|1400.6|1400.4|1400|1401|1400.6|1399.8|1399.6|15923
1597753800000|2020-08-18 12:30:00|1400.2|1399.6|1400.6|1400.2|1402.8|1402.4|1399.6|1399.4|44800
1597754100000|2020-08-18 12:35:00|1400.4|1400|1400|1399.4|1401.6|1401.4|1399.8|1399.4|29663
1597754400000|2020-08-18 12:40:00|1399.8|1399.2|1400|1399.4|1400.6|1400.4|1399|1398.6|33073
1597754700000|2020-08-18 12:45:00|1399.8|1399.6|1400|1399.8|1400.4|1400|1397.6|1397.2|20128
1597755000000|2020-08-18 12:50:00|1400.2|1400|1402.2|1401.6|1402.6|1402.4|1399.6|1399.4|25205
1597755300000|2020-08-18 12:55:00|1402|1401.8|1400.2|1399.8|1402.4|1402|1400.2|1399.8|11317
1597755600000|2020-08-18 13:00:00|1400|1399.6|1399.8|1399.2|1400.2|1399.8|1398.4|1398|24179
1597755900000|2020-08-18 13:05:00|1399.6|1399.4|1397.6|1397.4|1399.8|1399.4|1397|1396.4|39558
1597756200000|2020-08-18 13:10:00|1397.4|1397|1396.4|1396|1397.6|1397|1394.6|1394.2|44181
1597756500000|2020-08-18 13:15:00|1396.2|1395.8|1392.8|1392.4|1396.4|1396|1392.8|1392.4|34671
1597756800000|2020-08-18 13:20:00|1392.6|1392.6|1391.8|1391.4|1393.8|1393.6|1390.8|1390.2|16531
1597757100000|2020-08-18 13:25:00|1392|1391.6|1392.4|1392|1392.4|1392.2|1390.8|1390.6|22492
1597757400000|2020-08-18 13:30:00|1392.6|1392.2|1389.8|1389.2|1393.2|1392.8|1389.4|1389|34418
1597757700000|2020-08-18 13:35:00|1389.6|1389.4|1390.4|1390|1390.8|1390.4|1388.4|1388|69430
1597758000000|2020-08-18 13:40:00|1390.2|1390.2|1390.4|1390|1390.6|1390.4|1387.6|1387.2|107878
1597758300000|2020-08-18 13:45:00|1390.2|1390.2|1392|1391.4|1393|1392.6|1390|1389.8|36260
1597758600000|2020-08-18 13:50:00|1391.8|1391.2|1387.2|1386.6|1392|1391.6|1386.6|1386|41203
1597758900000|2020-08-18 13:55:00|1387.4|1386.8|1386.8|1386.4|1388|1387.6|1386.2|1386|61345
1597759200000|2020-08-18 14:00:00|1387|1386.2|1388.2|1387.8|1388.4|1388.2|1386.2|1386|44688
1597759500000|2020-08-18 14:05:00|1388|1388|1382.4|1382|1388.6|1388.4|1382.2|1382|60443
1597759800000|2020-08-18 14:10:00|1382.2|1381.8|1381.6|1381.4|1382.4|1382|1379.6|1379.4|71157
1597760100000|2020-08-18 14:15:00|1381.8|1381.2|1381.2|1381|1383|1382.8|1380.4|1380|37483
1597760400000|2020-08-18 14:20:00|1381.4|1381.2|1377|1376.6|1381.4|1381.2|1377|1376.6|73041
1597760700000|2020-08-18 14:25:00|1377.2|1376.8|1373.4|1373|1377.6|1377.4|1372.8|1372.4|107825
1597761000000|2020-08-18 14:30:00|1373.2|1372.8|1376.6|1376.2|1377.2|1376.6|1371.4|1371.2|93212
1597761300000|2020-08-18 14:35:00|1376.8|1376.4|1377.4|1377.2|1377.6|1377.2|1375.2|1374.6|53304
1597761600000|2020-08-18 14:40:00|1377.2|1377|1378.2|1378|1379|1378.8|1376|1375.4|82839
1597761900000|2020-08-18 14:45:00|1378.4|1378.2|1374.4|1374|1378.4|1378.2|1374.2|1374|90735
1597762200000|2020-08-18 14:50:00|1374.2|1374.2|1373.4|1373|1375.6|1375|1372.6|1372.4|52603
1597762500000|2020-08-18 14:55:00|1373.2|1372.8|1373.2|1372.8|1373.8|1373.6|1371.4|1371.2|68340
1597762800000|2020-08-18 15:00:00|1373|1372.6|1373|1372.6|1374.6|1374.2|1372|1371.8|102878
1597763100000|2020-08-18 15:05:00|1372.8|1372.4|1370.6|1370.2|1373|1372.8|1369.6|1369.4|91242
1597763400000|2020-08-18 15:10:00|1370.8|1370.4|1370.6|1370.2|1371.4|1371|1369.6|1369.2|89414
1597763700000|2020-08-18 15:15:00|1370.4|1370.4|1369.6|1369.2|1371.8|1371.6|1369.4|1369.2|79546
1597764000000|2020-08-18 15:20:00|1369.8|1369.4|1371|1370.8|1371.4|1371.2|1369.4|1369|107173
1597764300000|2020-08-18 15:25:00|1370.8|1370.6|1369.4|1368.8|1371.4|1371.2|1368.2|1368|113097
1597820400000|2020-08-19 07:00:00|1377.8|1322|1369.2|1368.4|1377.8|1369.2|1361.8|1322|81202
1597820700000|2020-08-19 07:05:00|1369.8|1368.6|1376.2|1375.2|1376.4|1375.2|1361.8|1361|41494
1597821000000|2020-08-19 07:10:00|1376.6|1375|1372.8|1371.8|1380|1379.4|1372.6|1371.4|71253
1597821300000|2020-08-19 07:15:00|1372.4|1371.6|1365.4|1364.4|1373.4|1372.2|1364.6|1363.8|31656
1597821600000|2020-08-19 07:20:00|1365.2|1364.2|1361.8|1361|1365.2|1364.2|1359.2|1358.6|44360
1597821900000|2020-08-19 07:25:00|1361.6|1361.2|1368.8|1367.6|1369.4|1369|1361.6|1361|67698
1597822200000|2020-08-19 07:30:00|1369|1367.8|1372.8|1372|1377|1376.2|1369|1367.8|56754
1597822500000|2020-08-19 07:35:00|1372.2|1371.8|1365.8|1365|1373.6|1372.4|1365.6|1365|39602
1597822800000|2020-08-19 07:40:00|1366|1365.2|1370|1369|1370|1369.6|1362.8|1362|29039
1597823100000|2020-08-19 07:45:00|1369.8|1369.4|1366.4|1365.8|1371.2|1370.6|1366.4|1365.8|30026
1597823400000|2020-08-19 07:50:00|1366.6|1366.2|1370.6|1369.8|1371.6|1370.8|1364.8|1364.2|39584
1597823700000|2020-08-19 07:55:00|1370.4|1369.6|1366.8|1366.2|1370.6|1370.2|1366.4|1366|30069
1597824000000|2020-08-19 08:00:00|1367|1366.4|1360.2|1359.6|1367.2|1366.6|1359.8|1359.4|38970
1597824300000|2020-08-19 08:05:00|1359.8|1359.4|1358.6|1358.2|1361.6|1361|1356.6|1356.2|38868
1597824600000|2020-08-19 08:10:00|1358.8|1358.4|1359|1358.4|1360.4|1360|1357.2|1357|29833
1597824900000|2020-08-19 08:15:00|1358.8|1358.2|1361.2|1361.2|1363|1362.6|1357.6|1357.2|40223
1597825200000|2020-08-19 08:20:00|1361.4|1360.8|1360.6|1360|1362|1361.6|1358.8|1358.2|41160
1597825500000|2020-08-19 08:25:00|1360.8|1360.2|1361.4|1361|1362.8|1362.4|1359.8|1359.2|27708
1597825800000|2020-08-19 08:30:00|1361.6|1361.2|1362.8|1362.2|1363.8|1363.2|1360|1359.4|47985
1597826100000|2020-08-19 08:35:00|1362.6|1362|1363.4|1363|1363.6|1363.2|1359.6|1359.2|19540
1597826400000|2020-08-19 08:40:00|1363.2|1362.8|1361|1360.4|1363.4|1363.2|1360|1359.4|19676
1597826700000|2020-08-19 08:45:00|1361.2|1360.6|1360.4|1360|1362.4|1362|1359.6|1359.2|33450
1597827000000|2020-08-19 08:50:00|1360.6|1360.2|1359.4|1359|1361|1360.6|1359|1358.4|19181
1597827300000|2020-08-19 08:55:00|1359.2|1358.8|1360.2|1360|1362.6|1362.4|1359.2|1358.8|50549
1597827600000|2020-08-19 09:00:00|1360.6|1360.2|1362.4|1362.2|1363|1362.6|1359.6|1359.4|40684
1597827900000|2020-08-19 09:05:00|1362.2|1362|1364.6|1364.2|1365|1364.8|1362|1361.6|47262
1597828200000|2020-08-19 09:10:00|1364.8|1364.4|1365.4|1365|1369|1368.4|1364.8|1364.4|36433
1597828500000|2020-08-19 09:15:00|1365.6|1365.2|1367.8|1367.4|1368|1367.8|1365.6|1365.2|33588
1597828800000|2020-08-19 09:20:00|1368|1367.6|1369|1368.6|1370.6|1370.4|1368|1367.6|48235
1597829100000|2020-08-19 09:25:00|1369.2|1368.8|1369.2|1368.8|1369.8|1369.6|1367.8|1367.4|26931
1597829400000|2020-08-19 09:30:00|1369|1369|1368.8|1368.6|1370|1369.6|1368.2|1367.6|25111
1597829700000|2020-08-19 09:35:00|1369|1368.8|1369.2|1369|1370.8|1370.6|1368.2|1368|17535
1597830000000|2020-08-19 09:40:00|1369.4|1368.8|1368.2|1367.8|1369.4|1369.2|1367.4|1367.2|21436
1597830300000|2020-08-19 09:45:00|1368.4|1368|1367.2|1367|1369.2|1368.8|1366.8|1366.4|29816
1597830600000|2020-08-19 09:50:00|1367.4|1367.2|1367.4|1367|1368.2|1367.8|1366.6|1366.2|24042
1597830900000|2020-08-19 09:55:00|1367.6|1367.2|1368.8|1368.6|1368.8|1368.6|1367|1366.8|28853
1597831200000|2020-08-19 10:00:00|1369|1368.8|1366|1365.6|1369.2|1369|1365.8|1365.2|35873
1597831500000|2020-08-19 10:05:00|1366.2|1365.8|1363.2|1362.8|1366.8|1366.4|1362.4|1362.2|17595
1597831800000|2020-08-19 10:10:00|1363.4|1363|1362.2|1361.8|1364|1363.6|1361.8|1361.6|13930
1597832100000|2020-08-19 10:15:00|1362.4|1362|1358.8|1358.4|1362.4|1362|1358.6|1358.4|44706
1597832400000|2020-08-19 10:20:00|1359|1358.6|1359.8|1359.2|1359.8|1359.2|1357.6|1357.4|29543
1597832700000|2020-08-19 10:25:00|1360|1359.4|1361.6|1361.4|1361.6|1361.4|1359.6|1359.2|28700
1597833000000|2020-08-19 10:30:00|1361.8|1361.2|1362.6|1362.2|1363.2|1362.6|1360.6|1360.4|16511
1597833300000|2020-08-19 10:35:00|1362.8|1362|1361.8|1361.4|1363|1362.8|1361.6|1361.4|18920
1597833600000|2020-08-19 10:40:00|1362|1361.6|1362.6|1362.2|1362.6|1362.2|1360.8|1360.6|29579
1597833900000|2020-08-19 10:45:00|1362.8|1362.4|1363.6|1363.2|1363.6|1363.2|1362.6|1362.2|10802
1597834200000|2020-08-19 10:50:00|1363.8|1363.4|1363.6|1363.2|1364.4|1364.2|1363|1362.8|20352
1597834500000|2020-08-19 10:55:00|1363.4|1363|1363.8|1363.4|1364.6|1364.2|1363.4|1363|14590
1597834800000|2020-08-19 11:00:00|1363.4|1363.2|1363|1362.6|1364.2|1364|1362.8|1362.4|21644
1597835100000|2020-08-19 11:05:00|1362.8|1362.4|1361.4|1361.2|1363.2|1362.8|1361.4|1361.2|11149
1597835400000|2020-08-19 11:10:00|1361.2|1361|1360.6|1360.2|1362.2|1361.6|1360|1359.8|29357
1597835700000|2020-08-19 11:15:00|1360.4|1360|1361.2|1360.8|1361.2|1361|1360.2|1360|37786
1597836000000|2020-08-19 11:20:00|1361|1361|1359.6|1359|1361.2|1361|1358.8|1358.4|24127
1597836300000|2020-08-19 11:25:00|1359.4|1358.8|1358.4|1358|1359.6|1358.8|1357.4|1357.2|25171
1597836600000|2020-08-19 11:30:00|1358.2|1358.2|1357.6|1357.4|1359|1358.6|1357.4|1357.2|20605
1597836900000|2020-08-19 11:35:00|1357.8|1357.6|1358.2|1358|1358.6|1358.4|1357.6|1357.2|31110
1597837200000|2020-08-19 11:40:00|1358.4|1357.8|1358.8|1358.4|1359.8|1359.6|1357.6|1357.4|37245
1597837500000|2020-08-19 11:45:00|1359|1358.6|1357.8|1357.4|1359.4|1359.2|1357.6|1357.2|48330
1597837800000|2020-08-19 11:50:00|1357.6|1357.2|1357|1356.6|1358.4|1358|1356.8|1356.6|38414
1597838100000|2020-08-19 11:55:00|1356.8|1356.8|1356.6|1356.2|1357.2|1356.8|1355.8|1355.4|73801
1597838400000|2020-08-19 12:00:00|1356.4|1356.4|1358|1357.4|1358.6|1358.2|1356.4|1355.8|36837
1597838700000|2020-08-19 12:05:00|1357.8|1357.2|1356.6|1356.4|1358|1357.8|1356.4|1356.2|11186
1597839000000|2020-08-19 12:10:00|1356.8|1356.2|1356|1355.8|1357|1356.6|1356|1355.6|21272
1597839300000|2020-08-19 12:15:00|1356.2|1356|1356.6|1356|1357.2|1356.8|1355.6|1355.4|32722
1597839600000|2020-08-19 12:20:00|1356.4|1355.6|1354.4|1354|1356.6|1356.2|1354.2|1354|35001
1597839900000|2020-08-19 12:25:00|1354.6|1354.2|1352.8|1352.4|1354.6|1354.4|1352.4|1352.2|42986
1597840200000|2020-08-19 12:30:00|1352.6|1352.6|1352.6|1352.2|1353.8|1353.4|1352.2|1352|23952
1597840500000|2020-08-19 12:35:00|1352.4|1352.4|1352.2|1351.6|1353.2|1353|1351.8|1351.4|31306
1597840800000|2020-08-19 12:40:00|1352.6|1351.8|1354.2|1353.8|1355|1354.8|1352.2|1351.8|55686
1597841100000|2020-08-19 12:45:00|1354.4|1354|1354|1353.4|1355|1354.6|1353.4|1353|22835
1597841400000|2020-08-19 12:50:00|1353.8|1353.6|1354.4|1353.8|1354.6|1354.4|1353.4|1353|29747
1597841700000|2020-08-19 12:55:00|1354.2|1354|1355.2|1354.6|1356|1355.6|1354|1353.8|51162
1597842000000|2020-08-19 13:00:00|1355|1354.8|1356.6|1356.4|1357|1356.6|1355|1354.6|37331
1597842300000|2020-08-19 13:05:00|1357.2|1356.6|1358.4|1358|1359|1358.6|1356.8|1356.4|36131
1597842600000|2020-08-19 13:10:00|1358.2|1357.8|1358.2|1357.8|1359|1358.8|1357|1356.8|33137
1597842900000|2020-08-19 13:15:00|1358.4|1358|1358.4|1358.2|1358.8|1358.4|1357.4|1357|28981
1597843200000|2020-08-19 13:20:00|1358.6|1358|1361.6|1361.4|1363|1362.8|1358.6|1358|62729
1597843500000|2020-08-19 13:25:00|1361.8|1361.2|1360.8|1360.6|1363.2|1362.6|1360.6|1360.2|64876
1597843800000|2020-08-19 13:30:00|1361|1360.8|1360.6|1360.2|1361.6|1361.2|1358.8|1358.6|61402
1597844100000|2020-08-19 13:35:00|1360.4|1360|1362.2|1361.8|1362.6|1362.2|1360.2|1360|39179
1597844400000|2020-08-19 13:40:00|1362|1361.6|1364.2|1363.8|1365.2|1364.8|1361.6|1361.2|115586
1597844700000|2020-08-19 13:45:00|1364|1364|1367.4|1367|1368|1367.8|1363.2|1362.6|98042
1597845000000|2020-08-19 13:50:00|1367.6|1367.2|1369.6|1369.2|1372.2|1371.8|1367.4|1367|67463
1597845300000|2020-08-19 13:55:00|1369.8|1369.4|1368.6|1368.4|1371.8|1371.2|1368.4|1368.2|41564
1597845600000|2020-08-19 14:00:00|1368.4|1368.2|1369.4|1369|1371|1370.8|1368.2|1368|141992
1597845900000|2020-08-19 14:05:00|1369.6|1369.2|1369|1368.8|1369.8|1369.4|1367.6|1367.4|92339
1597846200000|2020-08-19 14:10:00|1369.2|1368.6|1368|1367.8|1369.4|1369|1367.2|1366.8|51591
1597846500000|2020-08-19 14:15:00|1368.2|1368|1367.8|1367.6|1368.8|1368.6|1367|1366.8|48161
1597846800000|2020-08-19 14:20:00|1367.6|1367.4|1367.4|1367|1368|1367.8|1366.8|1366.6|56662
1597847100000|2020-08-19 14:25:00|1367.6|1367.2|1368|1367.8|1368.6|1368.4|1367.4|1367|62088
1597847400000|2020-08-19 14:30:00|1368.2|1367.6|1370.4|1370|1370.4|1370.2|1367.8|1367.6|42958
1597847700000|2020-08-19 14:35:00|1370.2|1370.2|1372.4|1372.2|1372.6|1372.4|1370.2|1369.8|49563
1597848000000|2020-08-19 14:40:00|1372.6|1372.4|1374|1373.6|1374.4|1374|1372|1371.8|45169
1597848300000|2020-08-19 14:45:00|1374.2|1373.8|1375|1374.6|1376|1375.8|1373.8|1373.6|60181
1597848600000|2020-08-19 14:50:00|1375.2|1374.8|1377.2|1377|1377.4|1377|1374.4|1374.2|31602
1597848900000|2020-08-19 14:55:00|1377.4|1376.8|1379.6|1379.4|1379.8|1379.4|1376.8|1376.6|26648
1597849200000|2020-08-19 15:00:00|1380|1379.2|1380.4|1380|1381.8|1381.6|1378.8|1378.4|59915
1597849500000|2020-08-19 15:05:00|1380.6|1380.2|1382.2|1381.8|1382.4|1382|1379.4|1379.2|36503
1597849800000|2020-08-19 15:10:00|1382.4|1382|1383.6|1383.2|1384|1383.6|1382|1381.8|51230
1597850100000|2020-08-19 15:15:00|1383.8|1383.4|1383.2|1383|1384.2|1384|1383|1382.6|54900
1597850400000|2020-08-19 15:20:00|1383.4|1383.2|1384.2|1384|1384.2|1384|1382.8|1382.6|47804
1597850700000|2020-08-19 15:25:00|1384|1383.8|1387.4|1386.8|1389|1388.4|1384|1383.8|124014
1597906800000|2020-08-20 07:00:00|1436.6|1351.8|1353.4|1352|1436.6|1362.4|1352|1351|74410
1597907100000|2020-08-20 07:05:00|1353.2|1351.4|1355.2|1354|1359.2|1357.2|1345.6|1342|129702
1597907400000|2020-08-20 07:10:00|1355|1353.8|1354.2|1353.6|1357.4|1356.8|1350.8|1350|53923
1597907700000|2020-08-20 07:15:00|1354|1353.8|1354.6|1354|1361.4|1360.4|1352.8|1352|42420
1597908000000|2020-08-20 07:20:00|1355|1354.2|1359|1358.2|1361.4|1360.8|1352.8|1352|67063
1597908300000|2020-08-20 07:25:00|1358.8|1358|1356.4|1355.8|1358.8|1358|1354.2|1353.8|58706
1597908600000|2020-08-20 07:30:00|1356.6|1356|1356.6|1356|1358.4|1357.8|1354.2|1354|38394
1597908900000|2020-08-20 07:35:00|1357|1356.2|1360.6|1359.6|1362|1361.4|1354.2|1353.8|61148
1597909200000|2020-08-20 07:40:00|1360.8|1359.8|1357.4|1357|1362|1361.6|1357.2|1356.4|28175
1597909500000|2020-08-20 07:45:00|1357.8|1356.8|1353.4|1352.8|1360.8|1360.6|1353|1352.6|82168
1597909800000|2020-08-20 07:50:00|1353.2|1352.6|1352.6|1352.2|1353.4|1353|1350.2|1350|48518
1597910100000|2020-08-20 07:55:00|1352.8|1352.4|1351.6|1351|1353.8|1353.4|1350.8|1350.4|38021
1597910400000|2020-08-20 08:00:00|1351.4|1350.8|1352|1351.2|1352.6|1351.8|1349.4|1349|55422
1597910700000|2020-08-20 08:05:00|1351.8|1351.4|1352.6|1352|1353|1352.6|1350.8|1350.2|36841
1597911000000|2020-08-20 08:10:00|1352.4|1351.8|1350|1349.6|1352.8|1352.2|1349.6|1349.4|30400
1597911300000|2020-08-20 08:15:00|1349.8|1349.4|1348.4|1348.2|1350|1349.8|1347|1346.6|60875
1597911600000|2020-08-20 08:20:00|1348.6|1348.4|1343.6|1343.2|1349|1348.6|1343.4|1343|114904
1597911900000|2020-08-20 08:25:00|1343.4|1343|1343.8|1343.4|1344.2|1343.8|1341.6|1341.4|147641
1597912200000|2020-08-20 08:30:00|1343.6|1343.2|1347|1346.4|1347.4|1347|1343|1342.6|43655
1597912500000|2020-08-20 08:35:00|1346.8|1346.6|1349.4|1349|1349.4|1349|1345.6|1345.4|85068
1597912800000|2020-08-20 08:40:00|1349.2|1348.8|1347.6|1347.2|1349.2|1348.8|1347.4|1347.2|21652
1597913100000|2020-08-20 08:45:00|1347.4|1347.4|1348.8|1348.4|1349.8|1349.4|1346.6|1346|22910
1597913400000|2020-08-20 08:50:00|1348.6|1348.2|1350.8|1350.4|1351|1350.6|1347.6|1347.2|28651
1597913700000|2020-08-20 08:55:00|1351|1350.6|1352.6|1352.4|1354.2|1354|1349.8|1349.6|34760
1597914000000|2020-08-20 09:00:00|1352.4|1352.2|1352.2|1351.8|1354.2|1353.8|1351.4|1351.2|37132
1597914300000|2020-08-20 09:05:00|1352.4|1352|1354.6|1354.4|1355|1354.8|1352.4|1352|9618
1597914600000|2020-08-20 09:10:00|1354.8|1354.6|1357.6|1357.2|1359.2|1358.8|1354.6|1354.4|49269
1597914900000|2020-08-20 09:15:00|1357.8|1357.4|1357|1356.6|1358.2|1357.6|1355.2|1355|24060
1597915200000|2020-08-20 09:20:00|1356.8|1356.8|1355.4|1355|1357|1356.8|1355|1354.4|11034
1597915500000|2020-08-20 09:25:00|1355.6|1355.4|1356.8|1356.6|1357.6|1357|1354.8|1354.2|34652
1597915800000|2020-08-20 09:30:00|1357|1356.8|1356.6|1356.4|1357.4|1357|1355.2|1354.8|19615
1597916100000|2020-08-20 09:35:00|1356.8|1356.6|1356|1355.6|1357.2|1356.8|1355.4|1355|11371
1597916400000|2020-08-20 09:40:00|1355.8|1355.8|1358|1357.6|1358.4|1358|1355.8|1355.6|22833
1597916700000|2020-08-20 09:45:00|1357.8|1357.4|1356.4|1356|1357.8|1357.4|1355.2|1355|16223
1597917000000|2020-08-20 09:50:00|1356.6|1356.2|1355|1354.8|1357.6|1357.2|1354.4|1354|22209
1597917300000|2020-08-20 09:55:00|1354.8|1354.4|1354.8|1354.6|1355.8|1355.2|1354|1353.8|14986
1597917600000|2020-08-20 10:00:00|1355|1354.8|1353.8|1353.6|1355.8|1355.6|1353.6|1353.4|23488
1597917900000|2020-08-20 10:05:00|1354|1353.8|1354|1353.6|1354.4|1354|1353|1352.8|23378
1597918200000|2020-08-20 10:10:00|1353.8|1353.8|1356.6|1356.4|1357|1356.8|1353.6|1353.4|19961
1597918500000|2020-08-20 10:15:00|1356.8|1356.6|1359.4|1359.2|1359.8|1359.4|1356.4|1356|37687
1597918800000|2020-08-20 10:20:00|1359.2|1359|1363|1362.6|1363.8|1363.6|1358.8|1358.6|36602
1597919100000|2020-08-20 10:25:00|1362.8|1362.8|1362|1361.6|1365.4|1365|1361|1360.6|47894
1597919400000|2020-08-20 10:30:00|1361.8|1361.8|1362.6|1362.4|1364.8|1364.6|1361.8|1361.6|15741
1597919700000|2020-08-20 10:35:00|1362.8|1362.6|1363.4|1363|1363.4|1363|1361.2|1360.8|8312
1597920000000|2020-08-20 10:40:00|1363.2|1362.8|1362|1361.6|1363.4|1363|1361.8|1361.4|11324
1597920300000|2020-08-20 10:45:00|1362.2|1361.4|1361.6|1361.4|1362.4|1362|1361|1360.6|9071
1597920600000|2020-08-20 10:50:00|1361.4|1361.2|1364.8|1364.4|1364.8|1364.4|1360.8|1360.6|23699
1597920900000|2020-08-20 10:55:00|1365|1364.6|1363.4|1363.2|1365.6|1365.2|1363|1362.6|32146
1597921200000|2020-08-20 11:00:00|1363.6|1363|1361.4|1361|1364|1363.8|1361.4|1361|30977
1597921500000|2020-08-20 11:05:00|1361.2|1360.8|1358.4|1358.2|1361.6|1361.2|1358.4|1358|17121
1597921800000|2020-08-20 11:10:00|1358.2|1358|1359.2|1358.8|1360.2|1360|1357.4|1357.2|18473
1597922100000|2020-08-20 11:15:00|1359|1358.6|1358.4|1358|1360.4|1360.2|1358.2|1358|9230
1597922400000|2020-08-20 11:20:00|1358.6|1358.2|1358|1357.6|1358.6|1358.4|1357.4|1357.2|13220
1597922700000|2020-08-20 11:25:00|1357.8|1357.4|1358.4|1358.2|1359.2|1358.8|1357.4|1357.2|12053
1597923000000|2020-08-20 11:30:00|1358.2|1358|1359.2|1358.8|1360|1359.6|1357.6|1357.2|13766
1597923300000|2020-08-20 11:35:00|1359.4|1359|1360|1359.6|1361|1360.8|1358.8|1358.4|16677
1597923600000|2020-08-20 11:40:00|1359.8|1359.8|1360.4|1360.2|1360.6|1360.2|1359.6|1359.2|9469
1597923900000|2020-08-20 11:45:00|1360.6|1360.4|1360.8|1360.6|1361.8|1361.6|1359.8|1359.6|14506
1597924200000|2020-08-20 11:50:00|1361|1360.8|1358|1357.6|1361.6|1361.4|1357.6|1357.2|35429
1597924500000|2020-08-20 11:55:00|1358.2|1357.8|1358.6|1358|1359.2|1358.6|1357.6|1357.2|12609
1597924800000|2020-08-20 12:00:00|1358.4|1358.2|1359.6|1359.2|1359.6|1359.2|1358.2|1357.8|13471
1597925100000|2020-08-20 12:05:00|1359.8|1359.4|1358|1357.6|1360.4|1360.2|1356.6|1356|27387
1597925400000|2020-08-20 12:10:00|1357.8|1357.4|1358.4|1358|1358.8|1358.6|1356.6|1356.2|24776
1597925700000|2020-08-20 12:15:00|1358.2|1358.2|1356.2|1356|1358.2|1358.2|1355.6|1355.4|17443
1597926000000|2020-08-20 12:20:00|1356|1355.8|1358.2|1358|1359.2|1359|1355.6|1355.4|17766
1597926300000|2020-08-20 12:25:00|1358.4|1358.2|1360|1359.8|1360|1359.8|1357.8|1357.6|19808
1597926600000|2020-08-20 12:30:00|1359.8|1359.2|1356.6|1356.2|1359.8|1359.2|1356|1355|43164
1597926900000|2020-08-20 12:35:00|1356.8|1356.4|1357.4|1357|1358|1357.4|1355.4|1355|28540
1597927200000|2020-08-20 12:40:00|1357.2|1356.8|1359.2|1358.8|1359.6|1359.4|1356.8|1356.6|21674
1597927500000|2020-08-20 12:45:00|1359|1358.6|1358.8|1358.4|1359.4|1359.2|1358.4|1358|9052
1597927800000|2020-08-20 12:50:00|1358.6|1358.2|1356.2|1355.8|1358.8|1358.6|1356|1355.6|31122
1597928100000|2020-08-20 12:55:00|1356.4|1356|1356.4|1356|1357.4|1357.2|1355.4|1355|19486
1597928400000|2020-08-20 13:00:00|1356.2|1356.2|1355.6|1355.4|1356.4|1356.2|1355|1354.4|19505
1597928700000|2020-08-20 13:05:00|1355.8|1355.6|1355.6|1355.4|1356.2|1356|1354.4|1354|30211
1597929000000|2020-08-20 13:10:00|1355.8|1355.6|1354.8|1354.4|1356|1355.8|1354.4|1354.2|17300
1597929300000|2020-08-20 13:15:00|1355|1354.2|1354.8|1354.6|1355|1354.8|1354.2|1354|17953
1597929600000|2020-08-20 13:20:00|1355|1354.8|1356|1355.6|1357|1356.6|1354.6|1354.4|23053
1597929900000|2020-08-20 13:25:00|1356.2|1355.8|1356.8|1356.4|1357|1356.8|1355.2|1354.8|18081
1597930200000|2020-08-20 13:30:00|1356.6|1356.2|1355.4|1355.2|1358|1357.6|1355|1354.6|29427
1597930500000|2020-08-20 13:35:00|1355.6|1355|1356|1355.8|1356.4|1356.2|1355|1354.4|24038
1597930800000|2020-08-20 13:40:00|1355.8|1355.6|1353.4|1353.2|1355.8|1355.6|1352.2|1352|33907
1597931100000|2020-08-20 13:45:00|1353.2|1353|1352.8|1352.4|1354.2|1354|1352.6|1352.2|50945
1597931400000|2020-08-20 13:50:00|1352.6|1352.2|1356.2|1355.8|1357.6|1357|1352.6|1352.2|63094
1597931700000|2020-08-20 13:55:00|1356|1355.6|1356.6|1356.2|1356.8|1356.4|1354.6|1354|22566
1597932000000|2020-08-20 14:00:00|1356.8|1356.4|1356.2|1355.6|1359|1358.6|1354.8|1354.4|44903
1597932300000|2020-08-20 14:05:00|1356|1355.8|1355|1354.6|1356.4|1356|1353.6|1353.2|29755
1597932600000|2020-08-20 14:10:00|1355.2|1354.8|1354|1353.8|1355.8|1355.4|1353.4|1353.2|44468
1597932900000|2020-08-20 14:15:00|1353.8|1353.6|1356.8|1356.6|1357.6|1357.4|1352.8|1352.6|60844
1597933200000|2020-08-20 14:20:00|1357|1356.8|1358.4|1358|1359.8|1359.4|1357|1356.8|37246
1597933500000|2020-08-20 14:25:00|1358.6|1358.2|1357.4|1357|1361|1360.6|1357|1356.8|34231
1597933800000|2020-08-20 14:30:00|1357.2|1356.8|1358.2|1358|1359|1358.8|1356.8|1356.6|31637
1597934100000|2020-08-20 14:35:00|1358.4|1358.2|1358.6|1358.2|1361.4|1361.2|1358.2|1357.8|50211
1597934400000|2020-08-20 14:40:00|1358.4|1358|1356.2|1355.8|1359|1358.6|1356|1355.8|35232
1597934700000|2020-08-20 14:45:00|1356|1355.6|1358.4|1358|1358.4|1358.2|1355.6|1355.2|33254
1597935000000|2020-08-20 14:50:00|1358.2|1358.2|1358|1357.8|1359.6|1359.4|1357.8|1357.4|27061
1597935300000|2020-08-20 14:55:00|1358.2|1358|1357.2|1356.8|1358.4|1358.2|1357|1356.6|44690
1597935600000|2020-08-20 15:00:00|1357|1357|1358|1357.8|1360.2|1360|1355.4|1355|177693
1597935900000|2020-08-20 15:05:00|1358.2|1358|1356|1355.6|1358.6|1358.4|1355.4|1355.2|87382
1597936200000|2020-08-20 15:10:00|1356.2|1355.8|1354.6|1354.2|1357|1356.6|1354.4|1354.2|46909
1597936500000|2020-08-20 15:15:00|1354.4|1354.4|1352.2|1352|1355.2|1355|1351.8|1351.2|49335
1597936800000|2020-08-20 15:20:00|1352|1351.8|1352.8|1352.6|1354|1353.6|1351.8|1351.6|78955
1597937100000|2020-08-20 15:25:00|1353|1352.8|1358|1357.4|1358|1357.8|1352.8|1352.6|84115
1597993200000|2020-08-21 07:00:00|1369.6|1349.2|1359.8|1358.4|1369.6|1365.6|1358.8|1349.2|32290
1597993500000|2020-08-21 07:05:00|1359.6|1358.2|1359.6|1359|1367|1366|1358|1357|31836
1597993800000|2020-08-21 07:10:00|1360|1359.2|1363.8|1363.2|1364.8|1364|1356.2|1355.2|28054
1597994100000|2020-08-21 07:15:00|1364.2|1363|1353.6|1352.8|1364.2|1363|1346.6|1346.2|130817
1597994400000|2020-08-21 07:20:00|1353.4|1353|1349.2|1348.2|1353.4|1353|1344|1343|80529
1597994700000|2020-08-21 07:25:00|1349|1348.4|1351.6|1351.2|1352.8|1352.4|1347.8|1346.6|43892
1597995000000|2020-08-21 07:30:00|1351.8|1351.6|1353.6|1352.8|1356.4|1355.6|1351|1350|68774
1597995300000|2020-08-21 07:35:00|1353.2|1353|1356|1355.4|1358|1357.2|1351|1350|28185
1597995600000|2020-08-21 07:40:00|1356.4|1355.6|1351.4|1351|1356.4|1355.8|1349.6|1349.4|48004
1597995900000|2020-08-21 07:45:00|1351.8|1351.2|1351|1350.4|1354.4|1354|1349.4|1349|65053
1597996200000|2020-08-21 07:50:00|1351.2|1350.6|1351|1350.6|1354|1353.4|1350|1349.6|71916
1597996500000|2020-08-21 07:55:00|1350.8|1350.4|1356.6|1356|1356.6|1356.4|1350.2|1350|42067
1597996800000|2020-08-21 08:00:00|1356.4|1355.6|1351|1350.6|1356.4|1356|1350.4|1350|26115
1597997100000|2020-08-21 08:05:00|1351.2|1350.8|1351.2|1350.8|1354|1353.4|1349.8|1349.2|29773
1597997400000|2020-08-21 08:10:00|1351.4|1350.6|1348.8|1348.2|1353.4|1353|1347.2|1347|35036
1597997700000|2020-08-21 08:15:00|1349|1348.4|1349.4|1349|1353.6|1353.2|1348.6|1348.2|51875
1597998000000|2020-08-21 08:20:00|1349.6|1349.2|1349.6|1349|1350.2|1349.8|1345.8|1345.4|50139
1597998300000|2020-08-21 08:25:00|1349.4|1348.8|1347.8|1347.2|1350|1349.6|1346.6|1346|37353
1597998600000|2020-08-21 08:30:00|1347.6|1347|1345.8|1345.4|1351.4|1351|1344|1343.6|39827
1597998900000|2020-08-21 08:35:00|1345.6|1345.2|1344.4|1343.8|1346.6|1346.2|1343.4|1343.2|18745
1597999200000|2020-08-21 08:40:00|1344.2|1343.6|1341.2|1341|1344.4|1343.6|1340.8|1340.6|35079
1597999500000|2020-08-21 08:45:00|1341|1340.8|1341.8|1341.4|1345.4|1345|1341|1340.6|36382
1597999800000|2020-08-21 08:50:00|1341.6|1341.6|1342.2|1341.8|1343.6|1343.4|1340.8|1340.2|27218
1598000100000|2020-08-21 08:55:00|1342|1341.6|1344.4|1344|1346.2|1345.6|1341.8|1341.6|25544
1598000400000|2020-08-21 09:00:00|1344.2|1344.2|1342.4|1341.8|1344.6|1344.2|1341.8|1341.4|24574
1598000700000|2020-08-21 09:05:00|1342.2|1341.6|1344.6|1344.2|1345.4|1345.2|1341.8|1341.4|18091
1598001000000|2020-08-21 09:10:00|1344.4|1344|1344|1343.8|1345.2|1344.8|1343.2|1343|22454
1598001300000|2020-08-21 09:15:00|1344.2|1344|1343.8|1343.4|1345.4|1345|1343.4|1343|28663
1598001600000|2020-08-21 09:20:00|1343.6|1343.2|1344|1343.8|1345.4|1345.2|1342.6|1342.4|45564
1598001900000|2020-08-21 09:25:00|1343.8|1343.6|1338.8|1338.4|1344.4|1344.2|1338.6|1338|76347
1598002200000|2020-08-21 09:30:00|1338.6|1338.2|1338.2|1337.6|1339.4|1338.8|1335.4|1335|57981
1598002500000|2020-08-21 09:35:00|1338|1337.8|1338|1337.8|1339|1338.8|1337|1336.2|36314
1598002800000|2020-08-21 09:40:00|1338.2|1337.6|1335.2|1334.6|1338.4|1338.2|1333.6|1333.2|54769
1598003100000|2020-08-21 09:45:00|1335|1334.4|1342.2|1341.8|1342.2|1342|1334|1333.4|60412
1598003400000|2020-08-21 09:50:00|1342|1341.6|1334.8|1334.6|1342.2|1341.6|1334.8|1334.2|112234
1598003700000|2020-08-21 09:55:00|1335|1334.4|1334.2|1333.8|1335.2|1335|1332.4|1332.2|93301
1598004000000|2020-08-21 10:00:00|1334.4|1334|1334.6|1334|1336.4|1336|1333.2|1332.6|33312
1598004300000|2020-08-21 10:05:00|1334.8|1334.2|1334.2|1333.8|1335.2|1334.8|1333.4|1333|9404
1598004600000|2020-08-21 10:10:00|1334.6|1334|1336.6|1336.2|1338|1337.6|1334.6|1334|41470
1598004900000|2020-08-21 10:15:00|1336.8|1336.4|1334.2|1333.8|1337|1336.8|1332.8|1332.4|66195
1598005200000|2020-08-21 10:20:00|1334|1334|1331.2|1330.8|1334.2|1334|1331|1330.6|33517
1598005500000|2020-08-21 10:25:00|1331.4|1331|1333.4|1333|1333.8|1333.2|1329.8|1329.2|47130
1598005800000|2020-08-21 10:30:00|1333.2|1332.8|1331.8|1331.4|1333.8|1333.4|1331.2|1331|16858
1598006100000|2020-08-21 10:35:00|1332|1331.6|1331.2|1331|1332.4|1332.2|1331.2|1331|72182
1598006400000|2020-08-21 10:40:00|1331.4|1331.2|1329.2|1328.8|1332.4|1332|1329.2|1328.8|246679
1598006700000|2020-08-21 10:45:00|1329|1329|1330.4|1330|1331.6|1331.2|1329|1328.6|19350
1598007000000|2020-08-21 10:50:00|1330.6|1330.2|1329|1328.6|1331.6|1331|1328.8|1328.4|61711
1598007300000|2020-08-21 10:55:00|1329.2|1328.8|1332.4|1332|1332.6|1332.4|1328.2|1328|38549
1598007600000|2020-08-21 11:00:00|1332.2|1331.8|1334.6|1334.2|1334.8|1334.2|1332|1331.6|19530
1598007900000|2020-08-21 11:05:00|1334.8|1334.4|1334.2|1334|1336|1335.6|1333|1332.8|24583
1598008200000|2020-08-21 11:10:00|1334.4|1333.8|1333.6|1333.2|1335.2|1334.6|1332.6|1332.2|51478
1598008500000|2020-08-21 11:15:00|1333.4|1333|1331.6|1331.4|1333.8|1333.6|1331.2|1331|20370
1598008800000|2020-08-21 11:20:00|1331.4|1331.2|1331.2|1330.8|1332.8|1332.4|1330.2|1330|146771
1598009100000|2020-08-21 11:25:00|1331.4|1330.6|1330|1329.6|1332|1331.6|1329.6|1329.2|28451
1598009400000|2020-08-21 11:30:00|1329.8|1329.4|1329.4|1329|1330.8|1330.4|1328.6|1328.4|29390
1598009700000|2020-08-21 11:35:00|1329.2|1328.8|1328.6|1328.2|1329.6|1329.2|1327.6|1327.4|76222
1598010000000|2020-08-21 11:40:00|1328.4|1328|1330.4|1330.2|1330.6|1330.2|1328|1327.8|22944
1598010300000|2020-08-21 11:45:00|1330.2|1330|1325.6|1325|1330.4|1330|1324.8|1324.6|95780
1598010600000|2020-08-21 11:50:00|1325.4|1325.2|1324.6|1324.2|1326|1325.4|1324.2|1324|37458
1598010900000|2020-08-21 11:55:00|1324.4|1324.4|1323.8|1323.4|1326.2|1325.6|1323.6|1323.2|52797
1598011200000|2020-08-21 12:00:00|1323.6|1323.6|1321.4|1321.2|1324.6|1324.2|1320.4|1320|111151
1598011500000|2020-08-21 12:05:00|1321.2|1321|1320.6|1320.2|1321.4|1321|1319.4|1319.2|66423
1598011800000|2020-08-21 12:10:00|1320.8|1320.4|1315.6|1315.4|1321|1320.4|1314.6|1314.4|118448
1598012100000|2020-08-21 12:15:00|1315.4|1315.2|1319|1318.8|1319.4|1318.8|1314.8|1314.4|38705
1598012400000|2020-08-21 12:20:00|1318.8|1318.6|1312.8|1312.4|1319.2|1318.8|1312.2|1312|145564
1598012700000|2020-08-21 12:25:00|1312.4|1312.6|1315.6|1315.2|1317.4|1317|1312|1311.6|38728
1598013000000|2020-08-21 12:30:00|1315.4|1315|1317.8|1317.2|1318.2|1317.8|1313.8|1313.4|55303
1598013300000|2020-08-21 12:35:00|1317.6|1317.4|1317|1316.4|1319.2|1318.6|1316.6|1316.2|48992
1598013600000|2020-08-21 12:40:00|1316.8|1316.8|1317.4|1317|1317.4|1317|1315.2|1315|31393
1598013900000|2020-08-21 12:45:00|1317.6|1317.2|1316.8|1316.4|1317.6|1317.2|1315.8|1315.4|33558
1598014200000|2020-08-21 12:50:00|1316.6|1316.2|1312.8|1312.6|1317.2|1316.8|1312.6|1312.2|109507
1598014500000|2020-08-21 12:55:00|1313|1312.8|1311.2|1310.8|1313|1312.8|1311|1310.4|70232
1598014800000|2020-08-21 13:00:00|1311|1311|1308|1307.8|1311.6|1311.2|1307.4|1307|93881
1598015100000|2020-08-21 13:05:00|1308.2|1308|1311.2|1310.8|1311.6|1311.2|1308.2|1307.8|51836
1598015400000|2020-08-21 13:10:00|1311|1310.6|1313.8|1313.6|1314.6|1314|1310.6|1310|41899
1598015700000|2020-08-21 13:15:00|1313.6|1313.4|1314.4|1314|1315.6|1315.4|1311.8|1311.4|82565
1598016000000|2020-08-21 13:20:00|1314.6|1314.2|1318|1317.4|1318.6|1318.4|1314.4|1313.8|74486
1598016300000|2020-08-21 13:25:00|1318.4|1317.6|1319.8|1319.4|1321.2|1320.6|1317.6|1317|52470
1598016600000|2020-08-21 13:30:00|1319.6|1319.2|1322.8|1322.4|1323|1322.8|1318.4|1317.6|57729
1598016900000|2020-08-21 13:35:00|1322.6|1322.2|1320.8|1320.2|1325.2|1324.8|1319.2|1319|52207
1598017200000|2020-08-21 13:40:00|1321|1320.4|1322.2|1322|1324.6|1324.4|1319.8|1319.6|84457
1598017500000|2020-08-21 13:45:00|1322.4|1322.2|1327.2|1326.6|1328.6|1328|1322.4|1321.6|89709
1598017800000|2020-08-21 13:50:00|1327.4|1326.8|1328.8|1328.4|1331.4|1330.8|1325.4|1325|86039
1598018100000|2020-08-21 13:55:00|1329|1328.6|1328.6|1328.2|1331.2|1330.6|1326.6|1326.2|70801
1598018400000|2020-08-21 14:00:00|1328.4|1328|1329.4|1328.8|1333.4|1332.8|1328.4|1328|27885
1598018700000|2020-08-21 14:05:00|1329.6|1329|1333|1332.4|1333.6|1333|1326.4|1326|54699
1598019000000|2020-08-21 14:10:00|1332.8|1332.6|1329.6|1329.2|1333|1332.8|1329.2|1329|21223
1598019300000|2020-08-21 14:15:00|1329.4|1329|1327.8|1327.2|1331|1330.6|1327.4|1327.2|32123
1598019600000|2020-08-21 14:20:00|1327.6|1327|1325.2|1324.8|1327.8|1327|1324.6|1324.2|30221
1598019900000|2020-08-21 14:25:00|1325|1324.6|1328|1327.6|1329|1328.6|1323.8|1323.4|38694
1598020200000|2020-08-21 14:30:00|1328.2|1327.8|1327.4|1327|1329.8|1329.2|1326.8|1326.4|46007
1598020500000|2020-08-21 14:35:00|1327.2|1326.8|1326.2|1325.8|1328.4|1328.2|1326|1325.6|37387
1598020800000|2020-08-21 14:40:00|1326|1325.6|1325.4|1325|1326.8|1326.4|1324.6|1324|122387
1598021100000|2020-08-21 14:45:00|1325.2|1325.2|1325.6|1325|1326.4|1326|1325|1324.6|69706
1598021400000|2020-08-21 14:50:00|1325.4|1325.2|1325.4|1325.2|1326.4|1326.2|1324.8|1324.6|66436
1598021700000|2020-08-21 14:55:00|1325.2|1325|1323.2|1322.8|1326.2|1326|1322.6|1322|70527
1598022000000|2020-08-21 15:00:00|1323.4|1323|1323|1322.6|1324.8|1324.6|1322.2|1321.8|69499
1598022300000|2020-08-21 15:05:00|1323.2|1322.8|1325.2|1324.8|1326|1325.4|1323|1322.6|64882
1598022600000|2020-08-21 15:10:00|1325.4|1325|1324.4|1324.2|1326.8|1326.6|1323.8|1323.2|68070
1598022900000|2020-08-21 15:15:00|1324.2|1324|1324.6|1324.2|1326|1325.6|1323|1322.6|216189
1598023200000|2020-08-21 15:20:00|1324.8|1324.4|1328.6|1328.4|1328.8|1328.4|1324.6|1324.4|72616
1598023500000|2020-08-21 15:25:00|1328.4|1328.2|1326.2|1324.8|1330|1329.8|1324.4|1324|147533
1598252400000|2020-08-24 07:00:00|1352.8|1318.2|1347.6|1346|1354|1353.8|1346.6|1318.2|53536
1598252700000|2020-08-24 07:05:00|1347.4|1345.8|1344.6|1343.4|1350|1348.6|1339|1337.8|134203
1598253000000|2020-08-24 07:10:00|1344.8|1343.6|1348|1347.6|1350.6|1349.6|1344.6|1343.6|32352
1598253300000|2020-08-24 07:15:00|1347.8|1347.4|1346|1345.2|1351.4|1350.6|1345.4|1345.2|42393
1598253600000|2020-08-24 07:20:00|1346.2|1345.4|1351|1350.6|1354|1353|1346.2|1345.2|94217
1598253900000|2020-08-24 07:25:00|1351.2|1350.8|1355.4|1354.6|1355.4|1354.6|1349.4|1349|57199
1598254200000|2020-08-24 07:30:00|1355.6|1354.8|1355.4|1354.8|1357.4|1356.8|1354.2|1353.6|45135
1598254500000|2020-08-24 07:35:00|1355.6|1355|1354.8|1354.6|1358|1357.2|1354.8|1354.6|33829
1598254800000|2020-08-24 07:40:00|1355|1354.8|1356|1355.4|1358|1357.4|1354.8|1354.6|22297
1598255100000|2020-08-24 07:45:00|1356.4|1355.8|1356.8|1356.2|1359.6|1358.8|1355.2|1355|46886
1598255400000|2020-08-24 07:50:00|1357|1356.4|1358.8|1358.2|1360|1359.8|1356|1355.6|25625
1598255700000|2020-08-24 07:55:00|1358.6|1358.4|1356|1355.4|1359.4|1359.2|1355.2|1354.8|18291
1598256000000|2020-08-24 08:00:00|1356.2|1355.6|1351.6|1351|1357.6|1357|1351.6|1351|47924
1598256300000|2020-08-24 08:05:00|1351.4|1350.8|1352|1351.4|1353.4|1353|1350.4|1350|35059
1598256600000|2020-08-24 08:10:00|1351.8|1351.2|1356|1355.6|1356.8|1356.4|1351.4|1351.2|30781
1598256900000|2020-08-24 08:15:00|1356.2|1355.8|1351.8|1351.4|1357.6|1357.2|1351.6|1351.2|25456
1598257200000|2020-08-24 08:20:00|1352|1351.6|1354.8|1354.2|1355|1354.8|1351.8|1351.4|17717
1598257500000|2020-08-24 08:25:00|1354.6|1354.4|1356.4|1355.8|1356.6|1356.2|1352.2|1351.6|26127
1598257800000|2020-08-24 08:30:00|1356.2|1355.6|1357.4|1357|1359.4|1359.2|1355|1354.8|24439
1598258100000|2020-08-24 08:35:00|1357.6|1357.2|1355|1354.6|1357.6|1357.2|1354.2|1353.8|25046
1598258400000|2020-08-24 08:40:00|1355.2|1354.8|1358.2|1357.6|1359.2|1359|1355|1354.6|29904
1598258700000|2020-08-24 08:45:00|1358.4|1357.8|1361.6|1361.4|1363|1362.8|1358.4|1357.8|31603
1598259000000|2020-08-24 08:50:00|1361.8|1361.2|1360.8|1360.4|1362.6|1362.2|1360.2|1359.6|19537
1598259300000|2020-08-24 08:55:00|1360.6|1360.6|1361.6|1361.2|1363.8|1363.2|1360.6|1360.4|31461
1598259600000|2020-08-24 09:00:00|1361.4|1361|1362.4|1362|1362.8|1362.4|1360.4|1359.8|40997
1598259900000|2020-08-24 09:05:00|1362.6|1361.8|1360.8|1360.4|1363.4|1363|1360.6|1360|34694
1598260200000|2020-08-24 09:10:00|1360.6|1360.2|1361|1360.6|1361.6|1361.4|1360.6|1360.2|23805
1598260500000|2020-08-24 09:15:00|1361.2|1360.8|1360.8|1360.4|1361.2|1361|1359.8|1359.4|31878
1598260800000|2020-08-24 09:20:00|1360.6|1360.6|1362|1361.6|1362|1361.8|1360.4|1360.2|16123
1598261100000|2020-08-24 09:25:00|1362.2|1361.8|1364.2|1364|1364.4|1364|1362|1361.8|45737
1598261400000|2020-08-24 09:30:00|1364|1363.8|1366.2|1365.8|1367|1366.8|1364|1363.8|26050
1598261700000|2020-08-24 09:35:00|1366.4|1366|1366.2|1366|1367.8|1367.4|1365.8|1365.6|34433
1598262000000|2020-08-24 09:40:00|1366.4|1366.2|1366.6|1366.2|1366.6|1366.4|1366|1365.6|14996
1598262300000|2020-08-24 09:45:00|1366.8|1366.4|1366.8|1366.4|1368|1367.6|1366.6|1366.2|35767
1598262600000|2020-08-24 09:50:00|1366.6|1366.6|1362.4|1362|1367|1366.8|1362.2|1362|39123
1598262900000|2020-08-24 09:55:00|1362.2|1361.8|1361.2|1361|1363.4|1363.2|1361|1360.4|38557
1598263200000|2020-08-24 10:00:00|1361.4|1361.2|1358.6|1358.2|1362.8|1362.4|1358.4|1358.2|37996
1598263500000|2020-08-24 10:05:00|1358.4|1357.8|1361.4|1361|1361.8|1361.6|1358.2|1357.8|15048
1598263800000|2020-08-24 10:10:00|1361.6|1361.2|1359.8|1359.6|1362.6|1362.4|1359.8|1359.4|7237
1598264100000|2020-08-24 10:15:00|1360|1359.8|1361|1360.6|1361.4|1360.8|1359.4|1359|15874
1598264400000|2020-08-24 10:20:00|1361.2|1360.8|1358.8|1358.6|1361.4|1361|1358|1357.6|10590
1598264700000|2020-08-24 10:25:00|1359|1358.8|1360|1359.6|1361|1360.6|1359|1358.4|15818
1598265000000|2020-08-24 10:30:00|1359.8|1359.4|1364.2|1364|1364.2|1364|1359.8|1359.4|17173
1598265300000|2020-08-24 10:35:00|1364.4|1364.2|1365.6|1365.2|1365.8|1365.6|1364.4|1364|10494
1598265600000|2020-08-24 10:40:00|1365.4|1365|1365|1364.6|1366.6|1366.4|1364.6|1364|18552
1598265900000|2020-08-24 10:45:00|1365.2|1364.8|1364.4|1364|1366|1365.8|1364.2|1364|11593
1598266200000|2020-08-24 10:50:00|1364.6|1364.2|1365.2|1365|1366|1365.8|1364.4|1364|16739
1598266500000|2020-08-24 10:55:00|1365.4|1365.2|1363.8|1363.2|1365.6|1365.2|1363|1362.4|10334
1598266800000|2020-08-24 11:00:00|1363.6|1363.4|1362.2|1361.8|1363.8|1363.4|1362|1361.4|21988
1598267100000|2020-08-24 11:05:00|1362.4|1362|1361.2|1360.8|1363|1362.6|1361|1360.6|10114
1598267400000|2020-08-24 11:10:00|1361|1360.6|1363.2|1363|1364.2|1363.8|1360.8|1360.6|17158
1598267700000|2020-08-24 11:15:00|1363.4|1363.2|1364.8|1364.6|1365|1364.8|1363.4|1363|8120
1598268000000|2020-08-24 11:20:00|1364.6|1364.4|1365.6|1365.4|1366.4|1366|1364.6|1364.2|16247
1598268300000|2020-08-24 11:25:00|1365.8|1365.6|1365.6|1365.4|1367.2|1367|1365.4|1365.2|14223
1598268600000|2020-08-24 11:30:00|1365.8|1365.6|1364|1363.6|1366|1365.8|1363|1362.4|15630
1598268900000|2020-08-24 11:35:00|1364.2|1363.8|1363.6|1363.2|1364.6|1364.2|1362|1361.6|22735
1598269200000|2020-08-24 11:40:00|1363.4|1363|1362|1361.6|1364|1363.8|1361.6|1361.4|32693
1598269500000|2020-08-24 11:45:00|1361.8|1361.4|1359.2|1358.8|1362.4|1362.2|1358.8|1358.4|52927
1598269800000|2020-08-24 11:50:00|1359.4|1359|1359.6|1359.2|1360.4|1360|1358.4|1358.2|32158
1598270100000|2020-08-24 11:55:00|1359.8|1359.4|1362.2|1361.8|1362.8|1362.4|1359.2|1359|11669
1598270400000|2020-08-24 12:00:00|1362.4|1362|1361.2|1361|1363.4|1363|1360.6|1360.2|23659
1598270700000|2020-08-24 12:05:00|1361|1360.8|1360.2|1359.8|1361.2|1360.8|1359.6|1359.2|16435
1598271000000|2020-08-24 12:10:00|1360|1359.6|1358.6|1358.2|1360.2|1359.8|1358.4|1358|3589
1598271300000|2020-08-24 12:15:00|1358.4|1358|1355.8|1355.4|1358.4|1358.2|1355.2|1355|12913
1598271600000|2020-08-24 12:20:00|1355.6|1355.2|1357.6|1357|1358|1357.6|1355.6|1355.2|12707
1598271900000|2020-08-24 12:25:00|1357.4|1356.8|1354.8|1354.4|1357.8|1357.4|1354.4|1354.2|1211563
1598272200000|2020-08-24 12:30:00|1354.6|1354.2|1355.6|1355.2|1357.4|1357|1354.6|1354.2|14590
1598272500000|2020-08-24 12:35:00|1355.4|1355.4|1354.4|1353.8|1356.4|1356|1353.6|1353.4|18920
1598272800000|2020-08-24 12:40:00|1354.2|1354|1354.4|1354|1356|1355.6|1354|1353.4|21745
1598273100000|2020-08-24 12:45:00|1354.2|1353.8|1352.8|1352.4|1355|1354.6|1352.6|1352.4|22409
1598273400000|2020-08-24 12:50:00|1353|1352.6|1354.4|1354|1355.2|1354.8|1351.8|1351.2|33522
1598273700000|2020-08-24 12:55:00|1354.2|1353.8|1354.4|1354.2|1355.8|1355.6|1353.4|1353|33183
1598274000000|2020-08-24 13:00:00|1354.6|1354.4|1355.6|1355.2|1356.4|1356|1354.6|1354.2|12780
1598274300000|2020-08-24 13:05:00|1355.8|1355.4|1354.6|1354.4|1355.8|1355.6|1354.2|1353.8|19147
1598274600000|2020-08-24 13:10:00|1354.8|1354.6|1354.6|1354.2|1355.8|1355.4|1354.2|1354|25736
1598274900000|2020-08-24 13:15:00|1354.8|1354|1355.2|1354.8|1356|1355.8|1354.4|1354|15410
1598275200000|2020-08-24 13:20:00|1355|1354.6|1354|1353.6|1355.2|1355|1353.4|1353.2|23901
1598275500000|2020-08-24 13:25:00|1354.2|1353.8|1354.4|1354.2|1355.4|1355.2|1353.2|1353|58249
1598275800000|2020-08-24 13:30:00|1354.6|1354.4|1346.2|1345.6|1354.8|1354.4|1346|1345.4|68405
1598276100000|2020-08-24 13:35:00|1346|1345.8|1349.2|1348.8|1350.2|1349.8|1345.4|1345.2|42561
1598276400000|2020-08-24 13:40:00|1349|1349|1349.2|1348.8|1350|1349.6|1347.8|1347.4|46089
1598276700000|2020-08-24 13:45:00|1349.4|1349|1347.6|1347.2|1351|1350.8|1347|1346.6|29814
1598277000000|2020-08-24 13:50:00|1347.4|1347|1348.6|1348.2|1349|1348.6|1345.6|1345.4|37437
1598277300000|2020-08-24 13:55:00|1348.4|1348.4|1350|1349.8|1350.8|1350.4|1347.6|1347.4|44924
1598277600000|2020-08-24 14:00:00|1350.2|1350|1353.2|1353|1353.2|1353|1348.4|1348|37869
1598277900000|2020-08-24 14:05:00|1353.4|1353.2|1359.4|1359|1359.4|1359.2|1353.2|1352.8|37543
1598278200000|2020-08-24 14:10:00|1359.6|1359.2|1359.4|1359|1360.4|1360|1358|1357.4|50348
1598278500000|2020-08-24 14:15:00|1359.2|1359.2|1362.2|1361.6|1363.2|1362.8|1359.2|1358.8|64650
1598278800000|2020-08-24 14:20:00|1362.4|1361.8|1365.4|1365|1366.2|1365.8|1361.8|1361.2|29573
1598279100000|2020-08-24 14:25:00|1365.6|1365.2|1361.2|1360.6|1366.6|1366.4|1361|1360.6|51775
1598279400000|2020-08-24 14:30:00|1361|1360.8|1366.2|1365.8|1367|1366.8|1361|1360.8|69827
1598279700000|2020-08-24 14:35:00|1366.4|1366|1367.8|1367.4|1368.4|1368|1366.2|1365.8|61592
1598280000000|2020-08-24 14:40:00|1367.6|1367.2|1369.4|1369|1370|1369.8|1367.4|1367.2|52613
1598280300000|2020-08-24 14:45:00|1369.2|1369.2|1368.6|1368.2|1370|1369.6|1365.6|1365.2|60618
1598280600000|2020-08-24 14:50:00|1368.8|1368.4|1368.6|1368.2|1371|1370.6|1367.2|1366.6|94734
1598280900000|2020-08-24 14:55:00|1368.4|1368|1369.8|1369.4|1370|1369.6|1368|1367.4|68217
1598281200000|2020-08-24 15:00:00|1369.6|1369.2|1372|1371.6|1372|1371.8|1369.4|1369|67185
1598281500000|2020-08-24 15:05:00|1372.2|1371.8|1375.4|1375|1375.8|1375.6|1372.2|1371.8|49686
1598281800000|2020-08-24 15:10:00|1375.2|1374.8|1374.6|1374.4|1376|1375.6|1374.4|1374.2|41458
1598282100000|2020-08-24 15:15:00|1374.8|1374.6|1376.8|1376.4|1377.4|1377.2|1373.4|1373.2|97534
1598282400000|2020-08-24 15:20:00|1377|1376.6|1378.8|1378.6|1379.2|1379|1377|1376.4|70831
1598282700000|2020-08-24 15:25:00|1378.6|1378.4|1381|1380.2|1381|1380.8|1378.6|1378.4|90987
1598338800000|2020-08-25 07:00:00|1408|1372.4|1399.8|1398|1408|1406.2|1395|1372.4|112974
1598339100000|2020-08-25 07:05:00|1399|1397.8|1406.2|1405.2|1411|1409.8|1394.4|1392.8|175418
1598339400000|2020-08-25 07:10:00|1406.6|1405.4|1415.4|1414.6|1418.6|1418|1405|1404|171020
1598339700000|2020-08-25 07:15:00|1415|1414.4|1407.6|1407|1415.4|1414.6|1406.4|1406|100005
1598340000000|2020-08-25 07:20:00|1407.8|1407.2|1408|1407.2|1412.2|1411.4|1406.6|1405.6|118646
1598340300000|2020-08-25 07:25:00|1407.8|1406.8|1407.6|1406.8|1413.4|1413|1406.8|1406|88801
1598340600000|2020-08-25 07:30:00|1407.4|1407|1404.4|1403.6|1410|1409.6|1400.2|1399.6|110062
1598340900000|2020-08-25 07:35:00|1404.2|1403.8|1400.6|1400.2|1406|1405.8|1399.2|1399|61233
1598341200000|2020-08-25 07:40:00|1400.2|1400|1399.8|1399|1401.8|1401.2|1397.4|1396.8|45574
1598341500000|2020-08-25 07:45:00|1399.6|1398.8|1398.8|1398.4|1400.8|1400.4|1397.8|1397.4|44833
1598341800000|2020-08-25 07:50:00|1398.6|1398.2|1401.6|1401|1401.6|1401.2|1398.6|1398.2|39362
1598342100000|2020-08-25 07:55:00|1401.8|1400.8|1397.4|1396.8|1403.6|1403|1397.4|1396.6|58574
1598342400000|2020-08-25 08:00:00|1397.6|1397|1399.6|1398.8|1399.8|1399|1394.6|1394.2|75780
1598342700000|2020-08-25 08:05:00|1399.4|1398.6|1396.4|1396|1399.8|1399.2|1395.2|1395|63642
1598343000000|2020-08-25 08:10:00|1396.2|1395.6|1396.4|1396|1396.8|1396.2|1393.4|1393|46954
1598343300000|2020-08-25 08:15:00|1396.2|1395.8|1395|1394.8|1397|1396.4|1393.2|1392.8|54060
1598343600000|2020-08-25 08:20:00|1395.4|1395|1394.2|1393.6|1395.4|1395.2|1392|1391.4|57363
1598343900000|2020-08-25 08:25:00|1394|1392.8|1398|1397.8|1398|1397.8|1391|1390.4|66870
1598344200000|2020-08-25 08:30:00|1397.8|1397.6|1395.2|1394.8|1398.6|1398|1394.4|1394|34366
1598344500000|2020-08-25 08:35:00|1395|1394.6|1394.8|1394.2|1395.2|1394.8|1391.4|1391.2|54021
1598344800000|2020-08-25 08:40:00|1394.6|1394.4|1392|1391.4|1395.8|1395.6|1392|1391.4|49991
1598345100000|2020-08-25 08:45:00|1392.2|1391.6|1393.2|1392.8|1394.6|1394.2|1392.2|1391.6|18736
1598345400000|2020-08-25 08:50:00|1393.4|1393|1396.4|1396|1397.2|1396.8|1393.4|1393|42869
1598345700000|2020-08-25 08:55:00|1396.6|1396.2|1396.8|1396.4|1398.2|1397.8|1395.2|1395|42107
1598346000000|2020-08-25 09:00:00|1396.6|1396.2|1393.6|1393|1397.2|1396.8|1392.2|1392|44276
1598346300000|2020-08-25 09:05:00|1393.8|1393.2|1393.2|1393|1394|1393.6|1392.2|1392|26879
1598346600000|2020-08-25 09:10:00|1393.4|1393.2|1391.4|1391|1393.6|1393.2|1390.8|1390.6|30396
1598346900000|2020-08-25 09:15:00|1391.2|1390.8|1393.8|1393.2|1395.2|1394.8|1391|1390.8|27141
1598347200000|2020-08-25 09:20:00|1393.6|1393.4|1392.6|1392.4|1394.4|1393.8|1392.2|1392|24970
1598347500000|2020-08-25 09:25:00|1392.8|1392.6|1394.2|1393.8|1394.8|1394.2|1392.2|1391.8|13355
1598347800000|2020-08-25 09:30:00|1394|1393.6|1393.2|1392.8|1394.8|1394.4|1392.2|1391.8|31127
1598348100000|2020-08-25 09:35:00|1393|1393|1393.2|1392.8|1394.4|1394|1392.6|1392.4|8979
1598348400000|2020-08-25 09:40:00|1393.4|1393|1394.8|1394.4|1395|1394.4|1392|1391.6|29183
1598348700000|2020-08-25 09:45:00|1395|1394.6|1393.2|1392.8|1395.4|1394.8|1391.6|1391|56394
1598349000000|2020-08-25 09:50:00|1393.4|1393|1394.4|1393.8|1396|1395.4|1393|1392.8|16429
1598349300000|2020-08-25 09:55:00|1394.2|1393.6|1393.2|1392.8|1394.2|1394|1392.8|1392.6|11672
1598349600000|2020-08-25 10:00:00|1393.4|1393|1392.8|1392.6|1394.4|1394|1392|1391.8|36731
1598349900000|2020-08-25 10:05:00|1393|1392.8|1392|1391.6|1393.8|1393.2|1391.4|1391.2|35735
1598350200000|2020-08-25 10:10:00|1392.2|1391.8|1393.4|1393.2|1394.2|1393.8|1392|1391.8|40161
1598350500000|2020-08-25 10:15:00|1393.2|1393|1393|1392.6|1393.4|1393.2|1392|1391.8|24921
1598350800000|2020-08-25 10:20:00|1392.8|1391.8|1391|1390.8|1393|1392.2|1391|1390.8|36071
1598351100000|2020-08-25 10:25:00|1391.2|1391|1391.4|1391|1392|1391.8|1391|1390.8|15461
1598351400000|2020-08-25 10:30:00|1391.6|1391.4|1393.8|1393.4|1394.8|1394.2|1391.6|1391.2|31250
1598351700000|2020-08-25 10:35:00|1394|1393.6|1395.2|1394.8|1395.4|1395.2|1392.2|1392|16372
1598352000000|2020-08-25 10:40:00|1395|1395|1394.4|1394.2|1395.2|1395|1393.8|1393.4|15363
1598352300000|2020-08-25 10:45:00|1394.2|1394|1401.2|1400.8|1401.2|1401|1394.2|1394|67585
1598352600000|2020-08-25 10:50:00|1401|1400.6|1399.8|1399.6|1401.4|1401|1399.6|1399.2|34490
1598352900000|2020-08-25 10:55:00|1399.6|1399.4|1400.4|1400|1402.4|1402|1399.2|1398.8|47286
1598353200000|2020-08-25 11:00:00|1400.6|1400.2|1399.8|1399.4|1400.8|1400.4|1398.6|1398.4|29083
1598353500000|2020-08-25 11:05:00|1399.6|1399.2|1399|1398.8|1400|1399.6|1398.2|1397.8|19276
1598353800000|2020-08-25 11:10:00|1399.2|1399|1404|1403.6|1407.6|1407.2|1399|1398.8|116334
1598354100000|2020-08-25 11:15:00|1403.8|1403.4|1404.6|1404.2|1405|1404.8|1403.6|1403.2|22942
1598354400000|2020-08-25 11:20:00|1404.4|1404.4|1406.6|1406.4|1407.2|1406.8|1404.2|1403.8|19499
1598354700000|2020-08-25 11:25:00|1406.4|1406.2|1407|1406.6|1407.4|1407|1405.8|1405.6|25461
1598355000000|2020-08-25 11:30:00|1406.8|1406.8|1401.6|1401.4|1406.8|1406.8|1401.6|1401.2|30391
1598355300000|2020-08-25 11:35:00|1401.4|1401.2|1402.4|1402|1403.4|1402.8|1401.2|1400.6|23054
1598355600000|2020-08-25 11:40:00|1402.2|1402.2|1401.2|1401|1403.2|1402.6|1401.2|1400.6|37052
1598355900000|2020-08-25 11:45:00|1401.4|1400.8|1401.4|1401.2|1401.6|1401.2|1400.6|1400|12597
1598356200000|2020-08-25 11:50:00|1401.2|1401|1402|1401.6|1402|1401.8|1401|1400.8|22168
1598356500000|2020-08-25 11:55:00|1401.8|1401.8|1402|1401.6|1403|1402.6|1401.6|1401.2|11890
1598356800000|2020-08-25 12:00:00|1402.2|1401.8|1402.6|1402.2|1403.8|1403.4|1400|1399.6|52741
1598357100000|2020-08-25 12:05:00|1402.4|1402|1406.4|1406|1407|1406.8|1402.2|1402|26119
1598357400000|2020-08-25 12:10:00|1406.2|1406.2|1405|1404.4|1407.4|1407|1404.6|1404.4|33181
1598357700000|2020-08-25 12:15:00|1404.8|1404.6|1403.8|1403.6|1405.4|1405|1403.2|1402.8|44826
1598358000000|2020-08-25 12:20:00|1403.6|1403.4|1405.2|1404.8|1405.4|1405|1402.6|1402.2|22263
1598358300000|2020-08-25 12:25:00|1405.4|1405|1413.4|1412.8|1413.8|1413.4|1404|1403.6|77224
1598358600000|2020-08-25 12:30:00|1413.8|1413|1410|1409.6|1414|1413.4|1409.6|1409|32453
1598358900000|2020-08-25 12:35:00|1409.8|1409.4|1405.4|1405|1410|1409.4|1404.8|1404.4|30272
1598359200000|2020-08-25 12:40:00|1405.6|1405.2|1405.8|1405.6|1407.2|1406.6|1404.6|1404|28234
1598359500000|2020-08-25 12:45:00|1405.6|1405.4|1404.6|1404.2|1405.6|1405.4|1403.2|1402.8|42332
1598359800000|2020-08-25 12:50:00|1404.8|1404.4|1404.2|1403.8|1405.4|1405|1403.4|1403|24996
1598360100000|2020-08-25 12:55:00|1404.4|1404|1404.6|1404.2|1404.8|1404.4|1403.6|1403.4|17905
1598360400000|2020-08-25 13:00:00|1404.8|1404.4|1403.4|1403.2|1405.4|1405.2|1402.8|1402.4|20479
1598360700000|2020-08-25 13:05:00|1403.6|1403.4|1404.2|1404|1405.2|1405|1403.6|1403.2|26402
1598361000000|2020-08-25 13:10:00|1404|1403.8|1403.4|1403.2|1405|1404.6|1402.8|1402.4|20771
1598361300000|2020-08-25 13:15:00|1403.2|1403|1401|1400.6|1403.4|1403.2|1400.8|1400.4|62733
1598361600000|2020-08-25 13:20:00|1400.8|1400.4|1403|1402.8|1404|1403.8|1399.8|1399.6|64207
1598361900000|2020-08-25 13:25:00|1402.8|1402.6|1402|1401.8|1404|1403.6|1402|1401.6|33445
1598362200000|2020-08-25 13:30:00|1402.2|1402|1403|1402.6|1406|1405.6|1401.6|1401.4|84053
1598362500000|2020-08-25 13:35:00|1402.8|1402.4|1394.2|1393.8|1402.8|1402.4|1393.2|1392.8|97774
1598362800000|2020-08-25 13:40:00|1394|1394|1391.2|1390.8|1396.2|1395.8|1390.6|1390.2|54002
1598363100000|2020-08-25 13:45:00|1391.4|1391|1396.2|1395.6|1397.4|1397|1391.4|1391|53223
1598363400000|2020-08-25 13:50:00|1396|1395.4|1393.4|1393.2|1396.4|1396|1393.4|1393|53889
1598363700000|2020-08-25 13:55:00|1393.2|1393|1392.8|1392.4|1395.8|1395.2|1392.8|1392.4|48014
1598364000000|2020-08-25 14:00:00|1392.6|1392.2|1392.8|1392.4|1394.8|1394.2|1389.4|1389|78979
1598364300000|2020-08-25 14:05:00|1393|1392.6|1386.6|1386|1393.2|1392.6|1386|1385.6|110931
1598364600000|2020-08-25 14:10:00|1386.4|1386.2|1383.8|1383.4|1387|1386.6|1383.4|1383|54857
1598364900000|2020-08-25 14:15:00|1383.6|1383.2|1389.8|1389.4|1391|1390.6|1383.6|1383.2|37136
1598365200000|2020-08-25 14:20:00|1389.6|1389.2|1387.8|1387.4|1389.8|1389.6|1387.2|1386.8|51201
1598365500000|2020-08-25 14:25:00|1387.6|1387.6|1387.8|1387.4|1388.2|1387.8|1384.4|1383.6|53035
1598365800000|2020-08-25 14:30:00|1387.6|1387.2|1384.4|1384|1387.6|1387.2|1383.8|1383.4|62607
1598366100000|2020-08-25 14:35:00|1384.6|1384.2|1385.4|1385|1386.6|1386.4|1383.6|1383.2|53869
1598366400000|2020-08-25 14:40:00|1385.2|1384.6|1383.8|1383.4|1385.2|1384.8|1382.6|1382.4|40856
1598366700000|2020-08-25 14:45:00|1383.6|1383.6|1382.2|1382|1385.4|1385|1382.2|1381.6|65375
1598367000000|2020-08-25 14:50:00|1382|1381.8|1381.6|1381.4|1383|1382.8|1380.8|1380.6|48594
1598367300000|2020-08-25 14:55:00|1381.8|1381.2|1385.6|1385.2|1386.6|1386|1380.6|1380|53574
1598367600000|2020-08-25 15:00:00|1385.4|1385.4|1386.4|1386|1386.8|1386.6|1384.8|1384.4|72238
1598367900000|2020-08-25 15:05:00|1386.2|1386.2|1385.4|1385.2|1386.4|1386.2|1384.6|1384.2|46699
1598368200000|2020-08-25 15:10:00|1385.2|1385|1384|1383.6|1385.4|1385.2|1382.8|1382.6|84283
1598368500000|2020-08-25 15:15:00|1384.2|1383.8|1381.2|1380.8|1384.2|1384|1380.8|1380.6|78360
1598368800000|2020-08-25 15:20:00|1381|1380.6|1378.2|1377.8|1381.2|1380.6|1377.2|1376.8|59609
1598369100000|2020-08-25 15:25:00|1378|1378|1379|1378.4|1379.2|1379|1375.6|1375.4|67560
1598425200000|2020-08-26 07:00:00|1386|1368.4|1377.8|1376.2|1386|1380.2|1367.2|1365.6|56593
1598425500000|2020-08-26 07:05:00|1378.2|1377.2|1387.8|1387.2|1389.4|1387.6|1375.2|1374|98847
1598425800000|2020-08-26 07:10:00|1388.2|1387.8|1394.8|1394|1396.6|1395.8|1388.2|1386.8|91718
1598426100000|2020-08-26 07:15:00|1395.4|1394.2|1400.2|1399.4|1401.4|1399.8|1394.6|1393|48858
1598426400000|2020-08-26 07:20:00|1400.8|1399.6|1402.8|1402.4|1405|1403.8|1398.4|1397.4|88404
1598426700000|2020-08-26 07:25:00|1403|1402.6|1401|1400.4|1404.8|1404.6|1400.6|1400.2|85514
1598427000000|2020-08-26 07:30:00|1400.8|1400.2|1398.4|1397.6|1401.8|1401.2|1396.6|1396.2|57057
1598427300000|2020-08-26 07:35:00|1398.2|1397.4|1394.4|1393.2|1400|1399.2|1394|1393.2|53789
1598427600000|2020-08-26 07:40:00|1393.8|1393.4|1395|1394.4|1397.4|1397.2|1393|1392.2|17125
1598427900000|2020-08-26 07:45:00|1394.8|1394.6|1395.4|1394.4|1399|1398.2|1394.4|1393.8|36133
1598428200000|2020-08-26 07:50:00|1395.2|1394.6|1394|1393.4|1397|1396.4|1393.8|1393|12490
1598428500000|2020-08-26 07:55:00|1393.8|1393.2|1395.4|1394.8|1396.2|1395.8|1393.2|1392.6|24549
1598428800000|2020-08-26 08:00:00|1395|1395|1391.4|1390.8|1397.8|1397.4|1391.4|1390.6|27045
1598429100000|2020-08-26 08:05:00|1391.6|1391|1391.2|1390.8|1393.8|1393.4|1389|1388.4|55853
1598429400000|2020-08-26 08:10:00|1391|1390.6|1391.4|1391|1391.8|1391.4|1388.2|1387.6|16198
1598429700000|2020-08-26 08:15:00|1391.2|1390.8|1392.2|1391.6|1392.6|1392.2|1389.2|1388.6|33650
1598430000000|2020-08-26 08:20:00|1392.4|1391.8|1389.6|1389.2|1394.4|1394|1389.2|1389|16013
1598430300000|2020-08-26 08:25:00|1389.4|1389|1388.8|1388.4|1390.4|1389.8|1388.4|1387.6|21588
1598430600000|2020-08-26 08:30:00|1389|1388.6|1389|1388.8|1391.4|1391.2|1389|1388.6|15483
1598430900000|2020-08-26 08:35:00|1389.2|1389|1389.8|1389.4|1392.6|1392.2|1388|1387.4|28876
1598431200000|2020-08-26 08:40:00|1389.6|1389.2|1388.8|1388.4|1392.6|1392.2|1388.8|1388.2|46638
1598431500000|2020-08-26 08:45:00|1388.6|1388.2|1385.8|1385.2|1388.8|1388.2|1385.4|1385|29507
1598431800000|2020-08-26 08:50:00|1385.6|1385|1385.8|1385.4|1387.4|1387.2|1384.2|1384|31563
1598432100000|2020-08-26 08:55:00|1385.6|1385.2|1386.2|1385.8|1387.2|1386.8|1385.4|1385.2|15051
1598432400000|2020-08-26 09:00:00|1386.4|1386|1387.4|1387.2|1388|1387.8|1385|1384.8|17103
1598432700000|2020-08-26 09:05:00|1387.6|1387.4|1389.8|1389.4|1390.2|1389.8|1387.4|1387|12820
1598433000000|2020-08-26 09:10:00|1389.6|1389.2|1387.6|1387.4|1389.8|1389.4|1387.4|1387|5445
1598433300000|2020-08-26 09:15:00|1387.8|1387.6|1390.2|1389.8|1390.8|1390.4|1387.8|1387.2|19127
1598433600000|2020-08-26 09:20:00|1390.4|1390|1392.8|1392.4|1393.2|1392.8|1390|1389.6|14234
1598433900000|2020-08-26 09:25:00|1392.6|1392.6|1390.2|1389.8|1392.8|1392.6|1389.8|1389.4|13811
1598434200000|2020-08-26 09:30:00|1390|1389.6|1387|1386.6|1390.8|1390.4|1386.4|1386|34002
1598434500000|2020-08-26 09:35:00|1386.8|1386.4|1385.2|1384.8|1388.2|1387.8|1384.6|1384.2|12224
1598434800000|2020-08-26 09:40:00|1385|1385|1382.4|1382|1385.4|1385.2|1382|1381.4|12563
1598435100000|2020-08-26 09:45:00|1382.2|1382.2|1384.2|1383.8|1384.4|1384.2|1381.8|1381.4|36704
1598435400000|2020-08-26 09:50:00|1384|1384|1384.6|1384.2|1386|1385.8|1383|1382.6|23506
1598435700000|2020-08-26 09:55:00|1384.8|1384.4|1384|1383.6|1385.8|1385.6|1383.4|1382.8|23902
1598436000000|2020-08-26 10:00:00|1384.2|1383.8|1385.4|1385|1386|1385.6|1383.2|1382.6|19966
1598436300000|2020-08-26 10:05:00|1385.2|1384.8|1384.6|1384.2|1386.2|1386|1384.6|1384|9057
1598436600000|2020-08-26 10:10:00|1384.4|1384|1385.4|1384.8|1385.6|1385.4|1383.2|1382.8|16215
1598436900000|2020-08-26 10:15:00|1385.2|1385|1385.4|1384.8|1386|1385.6|1383.6|1383.2|14290
1598437200000|2020-08-26 10:20:00|1385.2|1385|1384.2|1383.8|1385.6|1385.4|1383.8|1383.2|19574
1598437500000|2020-08-26 10:25:00|1384|1384|1385|1384.6|1385.4|1385.2|1383.4|1383.2|15652
1598437800000|2020-08-26 10:30:00|1384.8|1384.4|1384.4|1384.2|1386|1385.4|1383.8|1383.4|11530
1598438100000|2020-08-26 10:35:00|1384.6|1384.4|1387|1386.8|1388|1387.6|1384.2|1383.8|27678
1598438400000|2020-08-26 10:40:00|1386.8|1386.6|1386.4|1386|1388.4|1388.2|1386|1385.8|15806
1598438700000|2020-08-26 10:45:00|1386.6|1386.2|1387.2|1386.8|1387.6|1387.2|1385.2|1384.8|8666
1598439000000|2020-08-26 10:50:00|1387.4|1387|1388.2|1387.8|1388.6|1388.4|1386.8|1386.4|13196
1598439300000|2020-08-26 10:55:00|1388|1388|1385.8|1385.6|1388.2|1388|1385.4|1385|6742
1598439600000|2020-08-26 11:00:00|1385.6|1385.4|1383.4|1383|1385.8|1385.6|1383.2|1382.8|56521
1598439900000|2020-08-26 11:05:00|1383.6|1383.2|1382.4|1382|1384|1383.8|1382.2|1381.6|18095
1598440200000|2020-08-26 11:10:00|1382.6|1382.2|1384.4|1384|1385|1384.6|1382.2|1381.8|25355
1598440500000|2020-08-26 11:15:00|1384.2|1383.8|1385|1384.6|1386.2|1385.8|1383|1382.6|21349
1598440800000|2020-08-26 11:20:00|1384.8|1384.4|1386.2|1385.6|1386.2|1385.8|1384.8|1384.4|6324
1598441100000|2020-08-26 11:25:00|1386|1385.4|1385.6|1385.4|1386.2|1386|1385.2|1384.6|6149
1598441400000|2020-08-26 11:30:00|1385.8|1385.6|1386|1385.6|1386.4|1386|1384.4|1383.8|16962
1598441700000|2020-08-26 11:35:00|1386.2|1385.8|1386.8|1386.4|1386.8|1386.6|1386.2|1385.8|8457
1598442000000|2020-08-26 11:40:00|1386.6|1386.2|1387|1386.6|1387|1386.8|1384.8|1384.6|14381
1598442300000|2020-08-26 11:45:00|1386.8|1386.4|1387.4|1387|1388|1387.8|1386.6|1386.4|19197
1598442600000|2020-08-26 11:50:00|1387.2|1386.8|1384.4|1384|1387.4|1386.8|1384.2|1384|6573
1598442900000|2020-08-26 11:55:00|1384.2|1383.8|1383|1382.6|1384.2|1383.8|1381.4|1380|128973
1598443200000|2020-08-26 12:00:00|1383.2|1382.8|1384.6|1384.2|1385.6|1385.4|1383.2|1382.8|75187
1598443500000|2020-08-26 12:05:00|1384.4|1384|1385.8|1385.4|1386.4|1385.8|1383.8|1383.4|16994
1598443800000|2020-08-26 12:10:00|1386.2|1385.6|1384.6|1384.2|1386.6|1386.2|1384.6|1384.2|7807
1598444100000|2020-08-26 12:15:00|1384.8|1384.4|1385.6|1385.4|1386.6|1386.4|1384.8|1384.4|23223
1598444400000|2020-08-26 12:20:00|1385.8|1385.6|1387|1386.6|1388|1387.6|1385.8|1385.4|9970
1598444700000|2020-08-26 12:25:00|1386.8|1386.4|1387.8|1387|1390|1389.8|1386.6|1386.2|7574
1598445000000|2020-08-26 12:30:00|1387.4|1386.8|1389|1388.6|1390|1389.8|1386.8|1386.2|13912
1598445300000|2020-08-26 12:35:00|1389.2|1388.8|1388.8|1388.6|1390|1389.6|1387.4|1386.8|13629
1598445600000|2020-08-26 12:40:00|1389|1388.8|1388.6|1388.4|1389.6|1389.2|1388.2|1387.6|8823
1598445900000|2020-08-26 12:45:00|1388.8|1388.6|1389.4|1389|1390|1389.8|1388.4|1388.2|31889
1598446200000|2020-08-26 12:50:00|1389.2|1389.2|1390.6|1390.2|1392|1391.8|1389.2|1389.2|15489
1598446500000|2020-08-26 12:55:00|1390.4|1390.4|1391|1390.4|1391.8|1391.4|1390|1389.6|27950
1598446800000|2020-08-26 13:00:00|1390.8|1390.8|1391.8|1391.6|1392.2|1392|1390.6|1390|81560
1598447100000|2020-08-26 13:05:00|1392|1391.8|1393.6|1393.2|1393.6|1393.4|1391.6|1391.4|15254
1598447400000|2020-08-26 13:10:00|1393.8|1393.4|1395|1394.8|1395.4|1395|1393.6|1393.2|41674
1598447700000|2020-08-26 13:15:00|1394.8|1394.6|1396.6|1396.2|1397|1396.6|1394.4|1394|27888
1598448000000|2020-08-26 13:20:00|1396.4|1396|1392.6|1392.2|1396.6|1396.2|1392|1391.6|17568
1598448300000|2020-08-26 13:25:00|1392.8|1392.4|1394.4|1394|1394.6|1394.2|1391.8|1391.4|41539
1598448600000|2020-08-26 13:30:00|1394.6|1394.2|1387.4|1387|1394.8|1394.4|1386.8|1386.2|54808
1598448900000|2020-08-26 13:35:00|1387.2|1386.8|1387.2|1386.8|1388|1387.4|1384.2|1384|42951
1598449200000|2020-08-26 13:40:00|1387.4|1386.6|1386.8|1386.6|1390.6|1390.2|1386.4|1386.2|54155
1598449500000|2020-08-26 13:45:00|1386.6|1386.4|1385|1384.4|1387.4|1387|1384.6|1384.2|28060
1598449800000|2020-08-26 13:50:00|1385.2|1384.6|1385.4|1385|1386.6|1386.2|1384.6|1384.4|25433
1598450100000|2020-08-26 13:55:00|1385.6|1385.2|1389.6|1389|1389.8|1389.4|1385.4|1385.2|40197
1598450400000|2020-08-26 14:00:00|1389.8|1389.2|1387.4|1387|1391|1390.4|1386.8|1386.2|37558
1598450700000|2020-08-26 14:05:00|1387.2|1387.2|1390|1389.6|1390.6|1390.2|1387.2|1386.8|38790
1598451000000|2020-08-26 14:10:00|1390.2|1389.8|1389.8|1389.2|1391.8|1391.4|1389.2|1389|40830
1598451300000|2020-08-26 14:15:00|1389.6|1389.4|1387.6|1387|1390.8|1390.4|1387.2|1386.8|39912
1598451600000|2020-08-26 14:20:00|1387.4|1386.8|1383.6|1383.4|1387.4|1386.8|1383.6|1383.4|27520
1598451900000|2020-08-26 14:25:00|1383.8|1383.6|1384.4|1384.2|1385.2|1384.6|1382.8|1382.4|41701
1598452200000|2020-08-26 14:30:00|1384.6|1384.4|1385.2|1384.8|1386.2|1386|1384.4|1384|21067
1598452500000|2020-08-26 14:35:00|1385|1385|1385.4|1385.2|1389|1388.6|1385|1385|40290
1598452800000|2020-08-26 14:40:00|1385.2|1385|1385|1384.8|1386.6|1386.4|1384.4|1384|28352
1598453100000|2020-08-26 14:45:00|1385.2|1385|1384.8|1384.6|1385.8|1385.4|1384.4|1384.2|22026
1598453400000|2020-08-26 14:50:00|1384.6|1384.4|1384.2|1383.8|1385|1384.8|1383.4|1383.2|32055
1598453700000|2020-08-26 14:55:00|1384|1383.6|1383.8|1383.6|1384.8|1384.6|1383.8|1383.2|27688
1598454000000|2020-08-26 15:00:00|1384|1383.8|1384.6|1384.2|1385|1384.8|1383.6|1383.4|36560
1598454300000|2020-08-26 15:05:00|1385|1384.4|1385|1384.6|1385.8|1385.4|1383.6|1383.2|45376
1598454600000|2020-08-26 15:10:00|1384.8|1384.8|1386.6|1386.4|1386.8|1386.6|1384.4|1384|30271
1598454900000|2020-08-26 15:15:00|1386.4|1386.2|1385.2|1385|1387.8|1387.4|1384.8|1384.6|38734
1598455200000|2020-08-26 15:20:00|1385.4|1385.2|1387.4|1387.2|1387.8|1387.6|1385.2|1385|56188
1598455500000|2020-08-26 15:25:00|1387.2|1387|1387.8|1387.4|1389.4|1389|1387|1386.8|108953
1598511600000|2020-08-27 07:00:00|1393.2|1370.8|1380.2|1379.2|1393.2|1386.4|1379.2|1370.8|84179
1598511900000|2020-08-27 07:05:00|1380.4|1379.4|1374.8|1373.8|1380.8|1379.6|1372.6|1372|46326
1598512200000|2020-08-27 07:10:00|1375|1374|1376.6|1376|1380.4|1379.8|1373.2|1372.6|47645
1598512500000|2020-08-27 07:15:00|1376.8|1376.2|1369.8|1369|1377|1376.4|1369.4|1369|87047
1598512800000|2020-08-27 07:20:00|1369.6|1369.2|1370.4|1370|1373.8|1373.4|1368|1367.4|46492
1598513100000|2020-08-27 07:25:00|1370.6|1370.2|1373.8|1373.2|1374|1373.6|1370.4|1369.8|51895
1598513400000|2020-08-27 07:30:00|1374|1373.4|1377.4|1377|1378|1377.4|1373.6|1373.2|33839
1598513700000|2020-08-27 07:35:00|1377.6|1377.2|1377.4|1376.4|1379.8|1379|1375.4|1375|20755
1598514000000|2020-08-27 07:40:00|1377.6|1376.6|1378.2|1377.6|1378.2|1377.8|1375|1374.6|39087
1598514300000|2020-08-27 07:45:00|1378|1377.4|1381|1380.4|1382.2|1381.4|1377.6|1377.2|34192
1598514600000|2020-08-27 07:50:00|1380.8|1380.2|1379.2|1378.8|1381.4|1381.2|1378.6|1378.2|21552
1598514900000|2020-08-27 07:55:00|1379.4|1379|1379|1378.8|1381.2|1381|1378.4|1378|24249
1598515200000|2020-08-27 08:00:00|1378.8|1378.4|1375.4|1374.8|1379|1378.8|1374.6|1374.2|44558
1598515500000|2020-08-27 08:05:00|1375.2|1374.6|1374.6|1374.2|1375.6|1375.4|1373|1372.6|29167
1598515800000|2020-08-27 08:10:00|1374.4|1374|1374.6|1374.2|1375.2|1375|1372.4|1372|35307
1598516100000|2020-08-27 08:15:00|1374.4|1374|1375.2|1374.6|1376|1375.6|1373.6|1373.4|29597
1598516400000|2020-08-27 08:20:00|1375|1374.8|1375.8|1375.2|1377.6|1377|1374.6|1374.4|13227
1598516700000|2020-08-27 08:25:00|1375.6|1375|1375|1374.6|1376.2|1376|1374.8|1374.4|18280
1598517000000|2020-08-27 08:30:00|1375.2|1374.8|1375|1374.6|1376|1375.8|1372.4|1372|38145
1598517300000|2020-08-27 08:35:00|1375.2|1374.8|1375.4|1375|1375.6|1375.4|1374|1373.8|20813
1598517600000|2020-08-27 08:40:00|1375.6|1375.2|1374.4|1374|1376.8|1376.2|1374.2|1373.6|23654
1598517900000|2020-08-27 08:45:00|1374.2|1373.8|1372.8|1372.6|1374.2|1373.8|1371.4|1371|29100
1598518200000|2020-08-27 08:50:00|1373|1372.4|1371.8|1371.6|1373.8|1373.6|1371.8|1371.6|19090
1598518500000|2020-08-27 08:55:00|1372|1371.8|1373|1372.4|1373.8|1373.4|1371|1370.6|62917
1598518800000|2020-08-27 09:00:00|1372.8|1372.2|1370.8|1370.6|1373|1372.8|1369.8|1369.4|65539
1598519100000|2020-08-27 09:05:00|1371|1370.8|1367.8|1367.4|1371.2|1370.8|1367.6|1367.2|27517
1598519400000|2020-08-27 09:10:00|1367.6|1367.6|1366.4|1366|1369.6|1369.2|1366|1365.6|37498
1598519700000|2020-08-27 09:15:00|1366.2|1365.8|1365.6|1365|1368.8|1368.6|1364.6|1364|39196
1598520000000|2020-08-27 09:20:00|1365.8|1365.2|1363.8|1363.4|1366.4|1366|1363.4|1363|28390
1598520300000|2020-08-27 09:25:00|1363.6|1363.2|1364.6|1364.2|1365|1364.8|1362|1361.8|43744
1598520600000|2020-08-27 09:30:00|1364.4|1364.4|1366.4|1366|1367|1366.8|1364.4|1364.4|27270
1598520900000|2020-08-27 09:35:00|1366.2|1365.8|1367|1366.8|1367.4|1367|1365|1364.6|21085
1598521200000|2020-08-27 09:40:00|1367.2|1366.6|1366.4|1366|1367.4|1367.2|1366.2|1366|22362
1598521500000|2020-08-27 09:45:00|1366.2|1365.8|1366|1365.6|1367.8|1367.2|1364.8|1364.6|57783
1598521800000|2020-08-27 09:50:00|1365.8|1365.4|1366.6|1366.2|1367.4|1367|1365|1364.6|20407
1598522100000|2020-08-27 09:55:00|1366.4|1366|1366.2|1365.8|1367.2|1366.6|1364.4|1364|22366
1598522400000|2020-08-27 10:00:00|1366.4|1366|1365.8|1365.2|1367|1366.8|1365|1364.6|17383
1598522700000|2020-08-27 10:05:00|1365.6|1365.4|1366.4|1366|1368|1367.6|1365.6|1365.4|20763
1598523000000|2020-08-27 10:10:00|1366.2|1365.8|1368.4|1368|1368.6|1368.4|1365.8|1365.6|19681
1598523300000|2020-08-27 10:15:00|1368.2|1368.2|1369.2|1368.6|1370|1369.6|1367.6|1367.2|47239
1598523600000|2020-08-27 10:20:00|1369|1368.8|1368.4|1368|1369.2|1368.8|1366.8|1366.4|23223
1598523900000|2020-08-27 10:25:00|1368.6|1368.2|1367.8|1367.4|1369.6|1369.4|1367.2|1367|13491
1598524200000|2020-08-27 10:30:00|1367.6|1367.2|1368.6|1368.2|1369|1368.6|1367.2|1366.8|13887
1598524500000|2020-08-27 10:35:00|1368.4|1368|1368.6|1368.2|1368.6|1368.4|1367.2|1367|12715
1598524800000|2020-08-27 10:40:00|1368.4|1368|1367|1366.6|1368.4|1368|1366.4|1366|18048
1598525100000|2020-08-27 10:45:00|1366.8|1366.4|1367.6|1367.2|1367.8|1367.6|1366.4|1366|17064
1598525400000|2020-08-27 10:50:00|1367.4|1367.4|1365.4|1365|1368|1367.8|1365.2|1365|13734
1598525700000|2020-08-27 10:55:00|1365.2|1365.2|1365.4|1365.2|1366|1365.8|1364.6|1364.4|10557
1598526000000|2020-08-27 11:00:00|1365.6|1365.4|1364.8|1364.6|1366.2|1366|1364.6|1364.4|25763
1598526300000|2020-08-27 11:05:00|1364.6|1364.4|1363.4|1363|1364.8|1364.6|1362.6|1362.2|24208
1598526600000|2020-08-27 11:10:00|1363.6|1363.2|1364|1363.8|1364.8|1364.6|1363.4|1362.8|17174
1598526900000|2020-08-27 11:15:00|1364.2|1364|1360.8|1360.4|1364.2|1364|1360.6|1360.2|18753
1598527200000|2020-08-27 11:20:00|1361|1360.6|1360.8|1360.4|1361.8|1361.4|1360|1359.6|25017
1598527500000|2020-08-27 11:25:00|1361|1360.6|1362.8|1362.6|1363|1362.8|1360.2|1360|44129
1598527800000|2020-08-27 11:30:00|1363|1363|1362|1361.6|1363.6|1363|1361.4|1361.2|22222
1598528100000|2020-08-27 11:35:00|1361.8|1361.4|1363|1362.8|1363.2|1363|1361.8|1361.4|11846
1598528400000|2020-08-27 11:40:00|1363.2|1362.6|1363.4|1363.2|1363.8|1363.6|1362.2|1361.6|28968
1598528700000|2020-08-27 11:45:00|1363.2|1363|1363.2|1363|1364.2|1364|1362.8|1362.4|17699
1598529000000|2020-08-27 11:50:00|1363.4|1363.2|1363.4|1363|1364|1363.6|1362|1361.8|23528
1598529300000|2020-08-27 11:55:00|1363.2|1362.8|1362|1361.8|1363.2|1362.8|1361.6|1361.4|17631
1598529600000|2020-08-27 12:00:00|1361.8|1361.6|1362.8|1362.4|1363.8|1363.6|1361.8|1361.4|30655
1598529900000|2020-08-27 12:05:00|1363|1362.6|1363.8|1363.6|1364.8|1364.6|1362.8|1362.4|17227
1598530200000|2020-08-27 12:10:00|1363.6|1363.4|1365.4|1365|1365.6|1365.4|1362.8|1362.6|43140
1598530500000|2020-08-27 12:15:00|1365.2|1364.8|1365.8|1365.4|1367|1366.8|1364.8|1364.6|16193
1598530800000|2020-08-27 12:20:00|1365.6|1365.2|1366.8|1366.4|1367|1366.8|1365.6|1365.2|16110
1598531100000|2020-08-27 12:25:00|1367|1366.6|1366|1365.4|1368|1367.6|1366|1365.4|25927
1598531400000|2020-08-27 12:30:00|1365.8|1365.6|1368.6|1368.4|1369.4|1369|1365.4|1365|24753
1598531700000|2020-08-27 12:35:00|1368.8|1368.6|1367.2|1366.8|1369|1368.8|1366.2|1366|17212
1598532000000|2020-08-27 12:40:00|1367|1366.6|1366.2|1366|1367|1366.8|1366|1365.8|17794
1598532300000|2020-08-27 12:45:00|1366.4|1366.2|1364.4|1364|1367.8|1367.6|1364.2|1364|77907
1598532600000|2020-08-27 12:50:00|1364.6|1364.2|1365.6|1365.4|1367.4|1367|1363|1362.8|58239
1598532900000|2020-08-27 12:55:00|1365.4|1365.2|1364.4|1364|1366.2|1365.8|1363.8|1363.2|40149
1598533200000|2020-08-27 13:00:00|1364.6|1364.2|1367.2|1366.8|1367.4|1367.2|1364.6|1364|14238
1598533500000|2020-08-27 13:05:00|1367|1367|1364.4|1363.8|1369.6|1369.4|1364|1363.8|23188
1598533800000|2020-08-27 13:10:00|1364.6|1364|1367|1366.6|1367.2|1366.8|1363.6|1363.4|37136
1598534100000|2020-08-27 13:15:00|1366.6|1366.4|1372.8|1372.4|1373.6|1373.4|1366|1365.6|45766
1598534400000|2020-08-27 13:20:00|1373|1372.6|1371.8|1371.6|1373.2|1373|1371.2|1371|29204
1598534700000|2020-08-27 13:25:00|1372|1371.8|1369|1368.6|1372|1371.8|1368.4|1368|78853
1598535000000|2020-08-27 13:30:00|1369.2|1368.8|1371|1370.4|1371.4|1371.2|1368.2|1368|53502
1598535300000|2020-08-27 13:35:00|1370.8|1370.2|1373.4|1373|1374.4|1374|1369.8|1369.2|85246
1598535600000|2020-08-27 13:40:00|1373.6|1373.4|1377.8|1377.4|1378.8|1378.4|1373|1372.6|72429
1598535900000|2020-08-27 13:45:00|1378.2|1377.6|1381|1380.2|1382|1381.8|1375.6|1375|69737
1598536200000|2020-08-27 13:50:00|1380.8|1380.4|1380|1379.8|1385|1384.4|1379.6|1379.2|70634
1598536500000|2020-08-27 13:55:00|1379.8|1379.6|1381|1380.8|1383.4|1383.2|1379.4|1379|89065
1598536800000|2020-08-27 14:00:00|1381.2|1380.6|1384|1383.6|1385|1384.8|1379.4|1378.2|80698
1598537100000|2020-08-27 14:05:00|1384.2|1383.8|1379.8|1379.2|1384.8|1384.6|1378.2|1377.8|61184
1598537400000|2020-08-27 14:10:00|1379.6|1379.4|1375.6|1375|1380.6|1380.4|1375.2|1374.8|48738
1598537700000|2020-08-27 14:15:00|1375.4|1374.8|1377.6|1377|1378|1377.8|1374.4|1374|69663
1598538000000|2020-08-27 14:20:00|1377.4|1376.8|1376.4|1376|1379|1378.6|1376|1375.4|45096
1598538300000|2020-08-27 14:25:00|1376.6|1375.8|1373.4|1373.2|1377.2|1376.8|1373|1372.8|44487
1598538600000|2020-08-27 14:30:00|1373.2|1373|1374.2|1374|1374.6|1374.4|1372.2|1371.8|51985
1598538900000|2020-08-27 14:35:00|1374.4|1374.2|1374.8|1374.6|1375.4|1375.2|1373|1372.8|33330
1598539200000|2020-08-27 14:40:00|1375|1374.4|1372.4|1372|1375|1374.8|1372.2|1372|18044
1598539500000|2020-08-27 14:45:00|1372.2|1371.8|1371|1370.8|1372.2|1371.8|1370.6|1370.2|19675
1598539800000|2020-08-27 14:50:00|1371.2|1371|1375.4|1375|1375.6|1375.2|1370.8|1370.4|69848
1598540100000|2020-08-27 14:55:00|1375.6|1375.2|1378.6|1378.2|1379|1378.8|1374.8|1374.4|55110
1598540400000|2020-08-27 15:00:00|1378.8|1378.4|1378|1377.6|1379.4|1379|1376.6|1376.4|29689
1598540700000|2020-08-27 15:05:00|1377.8|1377.4|1375.2|1374.6|1377.8|1377.6|1375.2|1374.6|23481
1598541000000|2020-08-27 15:10:00|1375|1374.4|1373|1372.8|1375.6|1375.4|1373|1372.8|38146
1598541300000|2020-08-27 15:15:00|1372.8|1372.6|1373.4|1373|1374.4|1374.2|1372.2|1371.6|55199
1598541600000|2020-08-27 15:20:00|1373.6|1373.2|1371.2|1370.8|1374|1373.8|1370.6|1370.4|48049
1598541900000|2020-08-27 15:25:00|1370.6|1370.4|1372|1371.8|1373.2|1373|1369.4|1369|60874
1598598000000|2020-08-28 07:00:00|1392|1365.2|1381.6|1380.6|1392|1390|1381|1365.2|64829
1598598300000|2020-08-28 07:05:00|1381.4|1380|1384.6|1383.8|1389.8|1389.6|1376.4|1375|73950
1598598600000|2020-08-28 07:10:00|1384.8|1383.6|1374.8|1373.8|1384.8|1384|1374.8|1373.6|80864
1598598900000|2020-08-28 07:15:00|1374.2|1373.6|1377.8|1376.8|1377.8|1377|1372.8|1372.2|60597
1598599200000|2020-08-28 07:20:00|1377.6|1376.4|1375.4|1374.6|1377.8|1377.4|1373.2|1372.4|51871
1598599500000|2020-08-28 07:25:00|1375.6|1374.4|1380|1379.8|1380|1379.8|1374.2|1373.4|28024
1598599800000|2020-08-28 07:30:00|1380.4|1380|1376|1375.4|1381.4|1380.6|1374.8|1374.4|45929
1598600100000|2020-08-28 07:35:00|1375.8|1375.2|1374.6|1374|1377.6|1376.6|1373.6|1373|65549
1598600400000|2020-08-28 07:40:00|1374.4|1373.8|1385.4|1385.2|1385.4|1385.2|1372.8|1372|88615
1598600700000|2020-08-28 07:45:00|1385.8|1385.4|1393.2|1392.6|1394.6|1394|1384.2|1383.8|91638
1598601000000|2020-08-28 07:50:00|1393.4|1392.8|1394.4|1394|1395.2|1395|1390.4|1390|74064
1598601300000|2020-08-28 07:55:00|1394.2|1394.2|1394.2|1393.6|1398|1397.4|1392.8|1392.4|118224
1598601600000|2020-08-28 08:00:00|1394.6|1393.8|1398.8|1398.4|1399.8|1399.4|1393.2|1392.8|116904
1598601900000|2020-08-28 08:05:00|1399|1398.6|1404.2|1403.8|1407|1406.4|1398.8|1398.6|131063
1598602200000|2020-08-28 08:10:00|1404.4|1404|1407.4|1406.4|1410|1409.6|1403.8|1403.2|103509
1598602500000|2020-08-28 08:15:00|1407.8|1406.2|1411|1410.4|1412.8|1412|1407.8|1406.2|106880
1598602800000|2020-08-28 08:20:00|1411.2|1410.6|1415.2|1414.6|1415.8|1415.2|1409.6|1409.2|154872
1598603100000|2020-08-28 08:25:00|1415|1414.8|1411.4|1410.8|1417|1416.6|1410|1409.2|96398
1598603400000|2020-08-28 08:30:00|1411.6|1411|1412|1411.2|1414.6|1413.8|1408.8|1408.4|203938
1598603700000|2020-08-28 08:35:00|1411.8|1411|1412.2|1411.8|1412.6|1412.2|1408.8|1408.2|85245
1598604000000|2020-08-28 08:40:00|1412.4|1411.6|1410.8|1410.2|1412.6|1412.2|1408|1407.4|101615
1598604300000|2020-08-28 08:45:00|1410.6|1410|1415.8|1415.4|1416|1415.6|1409.4|1409.2|74628
1598604600000|2020-08-28 08:50:00|1416|1415.2|1416.4|1416|1416.6|1416.4|1413.6|1412.8|80317
1598604900000|2020-08-28 08:55:00|1416.2|1415.8|1417.2|1417|1417.6|1417.4|1416|1415.6|60957
1598605200000|2020-08-28 09:00:00|1417.4|1417.2|1415|1414.6|1418.4|1418|1411.4|1411.2|115020
1598605500000|2020-08-28 09:05:00|1414.8|1414.8|1417.8|1417.4|1418|1417.6|1414.6|1414|78076
1598605800000|2020-08-28 09:10:00|1417.6|1417.6|1417.2|1416.8|1418|1417.8|1416.6|1416.2|60319
1598606100000|2020-08-28 09:15:00|1417|1416.6|1417.4|1416.8|1417.6|1417.4|1416|1415.8|55508
1598606400000|2020-08-28 09:20:00|1417.2|1416.6|1415.6|1415.2|1418.4|1418|1415.4|1415.2|58543
1598606700000|2020-08-28 09:25:00|1415.4|1415|1415|1414.4|1416|1415.6|1412.6|1412.4|75004
1598607000000|2020-08-28 09:30:00|1414.8|1414.6|1414|1413.4|1415.8|1415.2|1412.8|1412.6|38760
1598607300000|2020-08-28 09:35:00|1414.2|1413.8|1414.8|1414.6|1417|1416.4|1412.8|1412.4|60855
1598607600000|2020-08-28 09:40:00|1414.6|1414.4|1417.2|1416.8|1417.4|1417|1414.4|1414|22996
1598607900000|2020-08-28 09:45:00|1417|1417|1417.6|1417.2|1418.4|1418|1416|1415.4|64343
1598608200000|2020-08-28 09:50:00|1417.8|1417|1419|1418.8|1420.4|1420|1417.6|1417|151885
1598608500000|2020-08-28 09:55:00|1419.2|1418.6|1419.4|1419.2|1420.4|1420.2|1418.4|1418.2|78427
1598608800000|2020-08-28 10:00:00|1419.8|1419.4|1419.4|1419|1420.4|1420|1417|1416.8|58408
1598609100000|2020-08-28 10:05:00|1419.2|1418.8|1415.4|1414.8|1420.6|1420.4|1413.2|1412.8|72587
1598609400000|2020-08-28 10:10:00|1415.8|1415|1415.2|1414.6|1416.8|1416.2|1413.8|1413.6|35938
1598609700000|2020-08-28 10:15:00|1415|1414.4|1414.6|1414.2|1417|1416.8|1414|1413.6|33438
1598610000000|2020-08-28 10:20:00|1414.4|1414|1409.8|1409.2|1414.4|1414|1409.4|1409|31510
1598610300000|2020-08-28 10:25:00|1410|1409.4|1413.2|1412.8|1413.4|1413|1408.8|1408.6|56335
1598610600000|2020-08-28 10:30:00|1413|1412.6|1413.4|1413|1414|1413.8|1412.4|1412|34535
1598610900000|2020-08-28 10:35:00|1413.2|1412.6|1409|1408.6|1414|1413.2|1407.2|1406.6|46455
1598611200000|2020-08-28 10:40:00|1408.8|1408.2|1410.4|1410|1411.4|1410.8|1408.8|1408.2|21727
1598611500000|2020-08-28 10:45:00|1410.6|1410.2|1411.8|1411.6|1412.8|1412.4|1410.4|1410|31411
1598611800000|2020-08-28 10:50:00|1412|1411.8|1411.8|1411.6|1413.4|1413|1410.6|1410.4|37158
1598612100000|2020-08-28 10:55:00|1412|1411.8|1411|1410.6|1413|1412.6|1410.2|1410|26590
1598612400000|2020-08-28 11:00:00|1410.8|1410.4|1411.6|1411|1412.2|1411.8|1410|1409.8|21396
1598612700000|2020-08-28 11:05:00|1411.4|1411.2|1413.6|1413.2|1414|1413.8|1411.4|1410.8|17511
1598613000000|2020-08-28 11:10:00|1413.8|1413.4|1418|1417.4|1419|1418.6|1413.6|1413.2|20539
1598613300000|2020-08-28 11:15:00|1418.2|1417.6|1416|1415.6|1418.6|1418.2|1415.6|1415.4|18849
1598613600000|2020-08-28 11:20:00|1416.2|1415.8|1415|1414.6|1416.8|1416.4|1415|1414.4|23231
1598613900000|2020-08-28 11:25:00|1415.4|1414.4|1418.6|1418.2|1418.8|1418.2|1414.6|1414.2|73067
1598614200000|2020-08-28 11:30:00|1418.8|1418.4|1417.6|1417.2|1420|1419.8|1417|1416.6|52656
1598614500000|2020-08-28 11:35:00|1417.4|1417|1414|1413.8|1417.8|1417.6|1413.6|1413.4|31127
1598614800000|2020-08-28 11:40:00|1414.2|1413.6|1414.4|1413.8|1415|1414.6|1413|1412.6|38072
1598615100000|2020-08-28 11:45:00|1414.6|1414|1414|1413.8|1415.8|1415.6|1413.8|1413.4|12013
1598615400000|2020-08-28 11:50:00|1414.2|1414|1413.8|1413.4|1416|1415.8|1413.4|1413|26629
1598615700000|2020-08-28 11:55:00|1413.4|1413.2|1414.4|1414|1415.2|1414.8|1413.2|1412.8|18572
1598616000000|2020-08-28 12:00:00|1414.8|1413.8|1415.6|1415.2|1416.8|1416.4|1413.8|1413.4|19485
1598616300000|2020-08-28 12:05:00|1415.8|1415.4|1417.4|1417|1418.4|1418|1415.8|1415.4|10485
1598616600000|2020-08-28 12:10:00|1417.6|1417.2|1414.4|1414|1417.6|1417.2|1413|1412.6|91982
1598616900000|2020-08-28 12:15:00|1414.2|1413.8|1412|1411.6|1414.4|1414|1411|1410.4|30011
1598617200000|2020-08-28 12:20:00|1412.2|1411.4|1414.6|1414.2|1415.8|1415.4|1411.8|1411.4|23996
1598617500000|2020-08-28 12:25:00|1414.8|1414|1411.2|1410.6|1414.8|1414|1410.6|1410.2|11453
1598617800000|2020-08-28 12:30:00|1410.6|1410.2|1413.8|1413.4|1413.8|1413.4|1409.6|1409.4|47927
1598618100000|2020-08-28 12:35:00|1413.6|1413.2|1412.6|1412.4|1413.6|1413.2|1410.2|1409.8|38929
1598618400000|2020-08-28 12:40:00|1413|1412.6|1414.2|1413.6|1414.4|1414|1412.2|1411.8|26260
1598618700000|2020-08-28 12:45:00|1414|1413.4|1414|1413.8|1415.4|1415|1411.8|1411.4|69459
1598619000000|2020-08-28 12:50:00|1414.4|1414|1416.4|1416|1417.6|1417.4|1413.6|1413.4|25864
1598619300000|2020-08-28 12:55:00|1416.2|1416.2|1415.4|1415|1417|1416.8|1414.6|1414.4|27869
1598619600000|2020-08-28 13:00:00|1415.6|1415.2|1418|1417.8|1418.6|1418.2|1415.6|1415.2|323946
1598619900000|2020-08-28 13:05:00|1418.2|1418|1418.4|1418|1418.8|1418.6|1417.2|1416.8|37537
1598620200000|2020-08-28 13:10:00|1418.6|1417.8|1417.4|1417.2|1418.6|1417.8|1415.8|1415.4|35656
1598620500000|2020-08-28 13:15:00|1417.6|1417.4|1415.6|1415.2|1417.8|1417.6|1415.4|1415|39492
1598620800000|2020-08-28 13:20:00|1415.4|1415.4|1414.2|1413.8|1416.6|1416.2|1414|1413.8|25228
1598621100000|2020-08-28 13:25:00|1414|1413.6|1412.6|1412.2|1414.8|1414.6|1412.6|1412.2|19008
1598621400000|2020-08-28 13:30:00|1412.8|1412.4|1410.2|1409.8|1413.2|1413|1409.8|1409.4|140038
1598621700000|2020-08-28 13:35:00|1410|1409.6|1409.8|1409.4|1413.2|1413|1409.6|1409.2|65748
1598622000000|2020-08-28 13:40:00|1410|1409.6|1411.6|1411.2|1412.6|1412.2|1409|1408.8|31591
1598622300000|2020-08-28 13:45:00|1411.4|1411|1415.2|1415|1415.4|1415.2|1410|1409.4|57654
1598622600000|2020-08-28 13:50:00|1415.4|1415.2|1414.4|1414|1416|1415.8|1414|1413.6|45599
1598622900000|2020-08-28 13:55:00|1414.2|1413.8|1410.4|1409.6|1414.4|1414.2|1409.8|1409.4|42108
1598623200000|2020-08-28 14:00:00|1410.6|1409.8|1406.6|1406.4|1411.8|1411.4|1406.6|1406.2|57998
1598623500000|2020-08-28 14:05:00|1406.8|1406.2|1406.2|1405.8|1408|1407.4|1405.2|1405|31414
1598623800000|2020-08-28 14:10:00|1406|1405.6|1404.2|1403.8|1407.6|1407.2|1402.4|1402|101331
1598624100000|2020-08-28 14:15:00|1404.4|1404|1405.4|1405|1405.6|1405|1402.4|1402.2|41226
1598624400000|2020-08-28 14:20:00|1405.2|1404.8|1405.6|1405.4|1406.8|1406|1403.4|1403|39587
1598624700000|2020-08-28 14:25:00|1405.4|1405.2|1407.4|1407|1407.4|1407.2|1405|1404.6|65217
1598625000000|2020-08-28 14:30:00|1407.2|1406.8|1406|1405.6|1409.8|1409.4|1405.8|1405.4|65859
1598625300000|2020-08-28 14:35:00|1405.8|1405.4|1414.6|1414.2|1415.8|1415.4|1403.6|1403.4|242007
1598625600000|2020-08-28 14:40:00|1414.4|1414|1413|1412.6|1416.6|1416|1412.2|1411.8|74957
1598625900000|2020-08-28 14:45:00|1413.2|1412.8|1411.6|1411.2|1413.4|1413.2|1408.2|1408|52499
1598626200000|2020-08-28 14:50:00|1411.4|1411|1412.6|1412.4|1413|1412.8|1409|1408.6|59795
1598626500000|2020-08-28 14:55:00|1412.4|1412.2|1413.2|1413|1413.2|1413|1410.6|1410.2|47123
1598626800000|2020-08-28 15:00:00|1413|1412.8|1414.6|1414.2|1415.4|1415|1411.2|1410.6|100555
1598627100000|2020-08-28 15:05:00|1414.8|1414.4|1415.4|1415|1417.6|1417.4|1414.6|1414.2|60396
1598627400000|2020-08-28 15:10:00|1415.8|1415.2|1416.8|1416.6|1417.8|1417.4|1415.8|1415|63770
1598627700000|2020-08-28 15:15:00|1416.6|1416.4|1417.6|1417.4|1418|1417.8|1415.4|1415.2|73246
1598628000000|2020-08-28 15:20:00|1417.8|1417.6|1417.8|1417.4|1420.2|1420|1417.2|1417|140059
1598628300000|2020-08-28 15:25:00|1417.6|1417.2|1416.2|1415.8|1418.2|1418|1414.6|1414.2|198957
1598857200000|2020-08-31 07:00:00|1431|1407.8|1436.8|1435|1437|1436|1421.6|1407.8|102608
1598857500000|2020-08-31 07:05:00|1436.6|1434.8|1433|1432|1436.6|1436.2|1429.8|1428.2|42131
1598857800000|2020-08-31 07:10:00|1433.2|1432.2|1434.4|1433.6|1437.6|1436.8|1432.8|1432|57372
1598858100000|2020-08-31 07:15:00|1434|1433.8|1428|1427|1434.6|1434.2|1428|1427|23057
1598858400000|2020-08-31 07:20:00|1427.6|1426.8|1427.4|1426.6|1428.2|1427|1421.4|1420.6|50960
1598858700000|2020-08-31 07:25:00|1427.6|1426.8|1427.4|1426.6|1427.8|1427.6|1425|1424.6|15050
1598859000000|2020-08-31 07:30:00|1427.2|1426.8|1426.2|1425.4|1430|1429.2|1426|1425.4|32633
1598859300000|2020-08-31 07:35:00|1426.4|1425.6|1424|1423.4|1426.8|1426.6|1423.6|1423.2|20613
1598859600000|2020-08-31 07:40:00|1423.6|1423.2|1421.2|1420.8|1425.4|1424.8|1420.8|1420|30659
1598859900000|2020-08-31 07:45:00|1421.4|1420.6|1423|1422.4|1423|1422.8|1420.8|1420.4|34422
1598860200000|2020-08-31 07:50:00|1423.2|1422.6|1425.4|1424.8|1426|1425.8|1423.2|1422.6|22475
1598860500000|2020-08-31 07:55:00|1425.2|1424.6|1428.2|1427.6|1428.8|1428.4|1425|1424.4|46991
1598860800000|2020-08-31 08:00:00|1428|1427.4|1425.6|1425.4|1428.6|1428.2|1424.6|1424.4|31078
1598861100000|2020-08-31 08:05:00|1425.8|1425.2|1426.6|1426.2|1428.2|1428|1424.2|1423.8|48638
1598861400000|2020-08-31 08:10:00|1426.4|1426.4|1429.6|1429.2|1429.6|1429.2|1426.2|1425.8|32530
1598861700000|2020-08-31 08:15:00|1429.8|1429.4|1433|1432.6|1433.6|1433.4|1429.6|1429.2|90933
1598862000000|2020-08-31 08:20:00|1433.4|1432.8|1433|1432.6|1435.8|1435.2|1432.6|1432.4|66614
1598862300000|2020-08-31 08:25:00|1432.8|1432.8|1434.2|1433.8|1435.2|1435|1432.8|1432.8|37484
1598862600000|2020-08-31 08:30:00|1434|1434|1436|1435.6|1436|1435.8|1433.8|1433.6|17342
1598862900000|2020-08-31 08:35:00|1436.2|1435.8|1436.6|1436.2|1438.8|1438.6|1436|1435.6|64981
1598863200000|2020-08-31 08:40:00|1436.4|1436.4|1435.4|1435|1437.8|1437.6|1435|1434.8|70431
1598863500000|2020-08-31 08:45:00|1435.2|1434.8|1435.2|1434.8|1437.2|1437|1434.4|1434.2|54870
1598863800000|2020-08-31 08:50:00|1435|1434.6|1435.8|1435.6|1436.6|1436.2|1434.8|1434.4|21288
1598864100000|2020-08-31 08:55:00|1436|1435.8|1434.2|1433.8|1436.2|1435.8|1433.4|1433.2|30265
1598864400000|2020-08-31 09:00:00|1434.4|1434|1432.2|1432|1434.4|1434.2|1431.8|1431.6|19215
1598864700000|2020-08-31 09:05:00|1432|1431.8|1428.8|1428.6|1432|1431.8|1428.6|1428|22661
1598865000000|2020-08-31 09:10:00|1429|1428.4|1429.8|1429.4|1430|1429.6|1427.2|1427|23868
1598865300000|2020-08-31 09:15:00|1430|1429.6|1426.8|1426.6|1430|1429.6|1425.6|1425.2|29405
1598865600000|2020-08-31 09:20:00|1427|1426.4|1431.2|1430.8|1431.4|1430.8|1426.6|1426|43408
1598865900000|2020-08-31 09:25:00|1431|1430.6|1429|1428.8|1431.8|1431.2|1428.6|1428.2|49568
1598866200000|2020-08-31 09:30:00|1429.2|1428.4|1427.6|1427.2|1429.2|1428.8|1427|1426.6|16732
1598866500000|2020-08-31 09:35:00|1427.8|1427.4|1429.6|1429.2|1430.8|1430.4|1427.8|1427.2|23126
1598866800000|2020-08-31 09:40:00|1429.4|1429.4|1428.6|1428.2|1430.8|1430.4|1428.6|1428.2|9212
1598867100000|2020-08-31 09:45:00|1428.8|1428.4|1428.4|1427.8|1430|1429.8|1428.2|1427.8|20172
1598867400000|2020-08-31 09:50:00|1428.2|1428|1427.4|1427.2|1428.8|1428.4|1427|1426.8|20313
1598867700000|2020-08-31 09:55:00|1427.6|1427.4|1427.4|1427|1428.6|1428.2|1426.6|1426.2|24637
1598868000000|2020-08-31 10:00:00|1427.2|1427.2|1424.2|1423.8|1427.4|1427.2|1423.2|1423|25414
1598868300000|2020-08-31 10:05:00|1424.4|1424|1420.8|1420.4|1424.4|1424.2|1420.6|1420|27416
1598868600000|2020-08-31 10:10:00|1420.6|1420.6|1422.6|1422.4|1423.2|1422.8|1420.4|1420|30280
1598868900000|2020-08-31 10:15:00|1422.4|1422.2|1423|1422.8|1423.8|1423.6|1422.2|1422|14895
1598869200000|2020-08-31 10:20:00|1423.2|1423|1422|1421.4|1423.4|1423|1421.4|1421|17749
1598869500000|2020-08-31 10:25:00|1421.8|1421.2|1422.2|1421.6|1422.6|1422.2|1421.2|1421|14108
1598869800000|2020-08-31 10:30:00|1422|1421.8|1423.2|1422.8|1424|1423.8|1422|1421.6|20715
1598870100000|2020-08-31 10:35:00|1423|1423|1421.8|1421.4|1423.4|1423.2|1421.6|1421.4|28601
1598870400000|2020-08-31 10:40:00|1421.6|1421|1419.2|1418.8|1421.8|1421|1418|1417.6|47604
1598870700000|2020-08-31 10:45:00|1419.4|1419|1418.8|1418.6|1420.4|1420.2|1418.4|1418|57393
1598871000000|2020-08-31 10:50:00|1418.6|1418.4|1417.8|1417.4|1420.6|1420.2|1417.8|1417.4|24131
1598871300000|2020-08-31 10:55:00|1418|1417.6|1416.6|1416.2|1418|1417.8|1416.2|1415.8|18616
1598871600000|2020-08-31 11:00:00|1416.4|1416|1418.8|1418.4|1419.4|1419|1416|1415.8|35492
1598871900000|2020-08-31 11:05:00|1418.6|1418.2|1419.8|1419.4|1420.2|1419.6|1416.4|1416|15052
1598872200000|2020-08-31 11:10:00|1420|1419.6|1423.6|1423.2|1423.6|1423.4|1420|1419.6|23017
1598872500000|2020-08-31 11:15:00|1423.4|1423|1422.6|1422.2|1424|1423.8|1422.4|1422.2|14869
1598872800000|2020-08-31 11:20:00|1422.4|1422|1421.6|1421.2|1422.4|1422|1421.2|1421|8519
1598873100000|2020-08-31 11:25:00|1421.8|1421.4|1422|1421.6|1422.4|1422.2|1421.2|1421|25601
1598873400000|2020-08-31 11:30:00|1422.2|1421.8|1420.6|1420.2|1422.4|1422|1420|1419.8|18757
1598873700000|2020-08-31 11:35:00|1420.4|1420.4|1420.2|1419.8|1420.8|1420.6|1420|1419.8|18917
1598874000000|2020-08-31 11:40:00|1420|1419.6|1418|1417.4|1420.2|1419.8|1417.4|1417|12942
1598874300000|2020-08-31 11:45:00|1417.8|1417.2|1418.8|1418.2|1419.8|1419.4|1417|1416.8|20794
1598874600000|2020-08-31 11:50:00|1418.6|1418.4|1415.8|1415.4|1418.8|1418.6|1415|1414.6|14840
1598874900000|2020-08-31 11:55:00|1415.6|1415.2|1416|1415.8|1417.2|1417|1415.6|1415.2|19827
1598875200000|2020-08-31 12:00:00|1415.8|1415.6|1415.2|1414.6|1415.8|1415.8|1414.2|1413.8|20433
1598875500000|2020-08-31 12:05:00|1415|1414.4|1413|1412.6|1415.2|1414.8|1412.8|1412.4|11630
1598875800000|2020-08-31 12:10:00|1412.8|1412.4|1412.6|1412.2|1414|1413.6|1412.4|1412|9907
1598876100000|2020-08-31 12:15:00|1412.4|1412.4|1412|1411.8|1413.2|1412.8|1410.8|1410.4|37660
1598876400000|2020-08-31 12:20:00|1411.8|1411.6|1408.8|1408.4|1412|1411.6|1407.8|1407.2|50109
1598876700000|2020-08-31 12:25:00|1408.6|1408|1407.8|1407.4|1409.4|1409|1405|1404.2|41866
1598877000000|2020-08-31 12:30:00|1407.6|1407.2|1408|1407.4|1408.6|1408.2|1406.4|1406|21158
1598877300000|2020-08-31 12:35:00|1407.8|1407.6|1410.2|1409.8|1410.2|1410|1407.6|1407.6|39109
1598877600000|2020-08-31 12:40:00|1410|1409.6|1413.4|1413|1413.6|1413.4|1409.4|1409|23297
1598877900000|2020-08-31 12:45:00|1413.6|1413.2|1413.8|1413.2|1414.6|1414.4|1413.4|1413.2|9122
1598878200000|2020-08-31 12:50:00|1414|1413.4|1410.4|1410|1414.2|1413.8|1410.2|1410|14032
1598878500000|2020-08-31 12:55:00|1410.6|1410.2|1407|1406.6|1410.6|1410.4|1405.6|1405|25917
1598878800000|2020-08-31 13:00:00|1406.8|1406.8|1401.6|1401|1407.2|1406.8|1401.2|1400.6|84227
1598879100000|2020-08-31 13:05:00|1401.8|1401.2|1402.8|1402.2|1404|1403.8|1401.4|1401|54482
1598879400000|2020-08-31 13:10:00|1402.6|1402.4|1399.6|1399.2|1403.8|1403.6|1399.4|1399.2|35719
1598879700000|2020-08-31 13:15:00|1399.4|1399|1398|1397.8|1399.4|1399|1397|1396.6|65762
1598880000000|2020-08-31 13:20:00|1397.8|1397.6|1398|1397.4|1398.2|1397.8|1395.2|1395|26946
1598880300000|2020-08-31 13:25:00|1397.8|1397.6|1397.2|1396.8|1398.4|1398.2|1396|1395.6|54972
1598880600000|2020-08-31 13:30:00|1397|1396.6|1389.8|1389.2|1397.2|1396.8|1389.2|1389|63952
1598880900000|2020-08-31 13:35:00|1390|1389.4|1390.8|1390.2|1393.2|1392.6|1389|1388.2|61300
1598881200000|2020-08-31 13:40:00|1390.6|1390|1389|1388.4|1391.4|1391.2|1386.4|1386.2|98932
1598881500000|2020-08-31 13:45:00|1388.8|1388.2|1392.6|1392.2|1393.2|1392.6|1387|1386.6|92141
1598881800000|2020-08-31 13:50:00|1392.4|1392.4|1386.6|1386|1392.6|1392.4|1386.2|1386|76576
1598882100000|2020-08-31 13:55:00|1386.4|1386.2|1390|1389.6|1390.6|1389.8|1384.6|1384|85015
1598882400000|2020-08-31 14:00:00|1390.2|1389.8|1389.4|1389|1390.4|1390.2|1386.8|1386.2|50637
1598882700000|2020-08-31 14:05:00|1389.2|1389.2|1389.8|1389.2|1390|1389.4|1383.8|1383.2|84028
1598883000000|2020-08-31 14:10:00|1389.6|1389|1387.4|1387.2|1389.8|1389.2|1386.2|1385.8|63413
1598883300000|2020-08-31 14:15:00|1387.2|1387|1390.2|1389.6|1390.6|1390.2|1385|1384.6|62314
1598883600000|2020-08-31 14:20:00|1390.4|1389.8|1386|1385.8|1390.4|1390|1385.4|1385|69390
1598883900000|2020-08-31 14:25:00|1386.2|1385.6|1383.2|1382.8|1386.2|1385.8|1382.4|1382|93469
1598884200000|2020-08-31 14:30:00|1383|1382.6|1386.6|1386.2|1388|1387.4|1382.8|1382.6|52854
1598884500000|2020-08-31 14:35:00|1386.8|1386.4|1385.6|1385.2|1387.2|1386.8|1385|1384.6|63197
1598884800000|2020-08-31 14:40:00|1385.4|1385.4|1385|1384.8|1386.6|1386.4|1384.4|1384.2|95785
1598885100000|2020-08-31 14:45:00|1384.8|1384.6|1385.6|1385.4|1386.2|1386|1383.6|1383.4|51281
1598885400000|2020-08-31 14:50:00|1385.8|1385.6|1384.6|1384.2|1386.8|1386.2|1384.2|1384|127979
1598885700000|2020-08-31 14:55:00|1384.4|1384.4|1383.8|1383.4|1386|1385.8|1382.8|1382.6|75826
1598886000000|2020-08-31 15:00:00|1384|1383.6|1379.8|1379.6|1384.6|1384.2|1378.6|1378.4|101806
1598886300000|2020-08-31 15:05:00|1379.6|1379.4|1375.4|1375|1379.6|1379.4|1375.2|1375|48683
1598886600000|2020-08-31 15:10:00|1375.6|1375.2|1372.8|1372.4|1376|1375.4|1371.8|1371.4|88869
1598886900000|2020-08-31 15:15:00|1372.6|1372.2|1368.4|1367.8|1372.6|1372.4|1368|1367.6|91754
1598887200000|2020-08-31 15:20:00|1368.2|1368|1363.8|1363.6|1368.2|1368|1361.6|1361.4|195660
1598887500000|2020-08-31 15:25:00|1363.6|1363.4|1359.2|1358.4|1363.8|1363.6|1358.8|1358|171489
1598943600000|2020-09-01 07:00:00|1461.6|1351.4|1368.4|1366.2|1461.6|1375.6|1361.6|1351.4|124293
1598943900000|2020-09-01 07:05:00|1367.4|1366|1345.4|1344|1368.4|1368|1345.4|1344|116885
1598944200000|2020-09-01 07:10:00|1345.2|1343|1350|1349|1353.6|1352.4|1344.4|1343|82556
1598944500000|2020-09-01 07:15:00|1350.4|1349.4|1358.2|1357.6|1358.4|1357.6|1349.6|1348.8|84122
1598944800000|2020-09-01 07:20:00|1358.4|1358|1365|1364.8|1370.6|1369.6|1358.4|1357.4|97266
1598945100000|2020-09-01 07:25:00|1364.8|1364.6|1360.4|1359.8|1365|1364.6|1357.2|1356.4|83142
1598945400000|2020-09-01 07:30:00|1360.6|1360.2|1354.6|1353.6|1361.2|1360.8|1352|1351.6|127248
1598945700000|2020-09-01 07:35:00|1354.4|1354|1351.6|1351|1358.2|1357.6|1351.4|1351|61234
1598946000000|2020-09-01 07:40:00|1351.4|1350.6|1350.6|1350|1353.6|1353|1350|1349.6|142071
1598946300000|2020-09-01 07:45:00|1350.8|1350.2|1352.8|1352.2|1354.8|1354.4|1350.8|1350.2|85132
1598946600000|2020-09-01 07:50:00|1353|1352.4|1352.4|1351.6|1353.4|1353|1345.4|1345.2|79013
1598946900000|2020-09-01 07:55:00|1352.2|1351.8|1351.2|1350.8|1353.6|1353.4|1348.8|1348.4|72721
1598947200000|2020-09-01 08:00:00|1351.6|1351|1350.4|1349.8|1356.8|1356.2|1349.6|1349.4|68973
1598947500000|2020-09-01 08:05:00|1350.6|1350|1347|1346.4|1353.6|1352.6|1346.8|1346.2|64977
1598947800000|2020-09-01 08:10:00|1346.8|1346.6|1343.8|1343.4|1348.4|1347.8|1343.6|1343.4|82613
1598948100000|2020-09-01 08:15:00|1343.6|1343.6|1343.6|1343|1347.8|1347.2|1341.8|1341|72490
1598948400000|2020-09-01 08:20:00|1343.4|1342.8|1338.6|1338|1344.2|1343.8|1338.4|1338|128787
1598948700000|2020-09-01 08:25:00|1338.2|1338.2|1340.4|1339.8|1343|1342.6|1338|1337.8|79331
1598949000000|2020-09-01 08:30:00|1340.2|1340|1342.6|1342|1344|1343.8|1336|1335.8|79341
1598949300000|2020-09-01 08:35:00|1342.4|1342.2|1343.6|1343.2|1347|1346.4|1341.6|1341.2|91644
1598949600000|2020-09-01 08:40:00|1343.8|1343.4|1339.6|1339|1344|1343.6|1337|1336.6|58148
1598949900000|2020-09-01 08:45:00|1339.8|1339.2|1340.4|1340|1342.8|1342.6|1338|1337.8|38038
1598950200000|2020-09-01 08:50:00|1340.6|1340.2|1335.6|1335|1340.8|1340.4|1335|1334.6|70647
1598950500000|2020-09-01 08:55:00|1335.2|1334.8|1335.4|1334.8|1336.2|1335.6|1333.2|1333|61194
1598950800000|2020-09-01 09:00:00|1335.6|1334.6|1331.2|1330.6|1335.6|1335|1329.4|1329|68805
1598951100000|2020-09-01 09:05:00|1331|1330.4|1328.8|1328.2|1331.6|1331.2|1326.4|1326|63045
1598951400000|2020-09-01 09:10:00|1329|1328.4|1332.2|1331.8|1333.4|1332.8|1328.2|1328|62952
1598951700000|2020-09-01 09:15:00|1332.4|1332|1331.8|1331.2|1334.8|1334.2|1331.4|1331|69830
1598952000000|2020-09-01 09:20:00|1332|1331.4|1331|1330.4|1334.6|1334|1330.4|1330|46343
1598952300000|2020-09-01 09:25:00|1331.2|1330.6|1331.6|1331.2|1334|1333.2|1330.6|1330.2|68487
1598952600000|2020-09-01 09:30:00|1331.8|1331.4|1328.6|1328.2|1332.2|1331.8|1328.6|1328.2|49426
1598952900000|2020-09-01 09:35:00|1328.4|1328|1327.8|1327.2|1329.8|1329.6|1326.8|1326.4|56192
1598953200000|2020-09-01 09:40:00|1328|1327.4|1325.6|1325.2|1328|1327.8|1325.2|1325|86437
1598953500000|2020-09-01 09:45:00|1325.8|1325.4|1324.4|1324|1327.2|1327|1324.2|1324|108278
1598953800000|2020-09-01 09:50:00|1324.2|1323.8|1325.4|1325|1326.6|1326.2|1323.8|1323.4|62303
1598954100000|2020-09-01 09:55:00|1325.2|1324.8|1324|1323.4|1325.4|1325|1323.2|1323|43844
1598954400000|2020-09-01 10:00:00|1324.2|1323.6|1326.2|1325.8|1327|1326.6|1323|1322.6|40156
1598954700000|2020-09-01 10:05:00|1326|1325.6|1326.2|1325.8|1328.4|1328|1325.4|1325.2|58663
1598955000000|2020-09-01 10:10:00|1326.4|1326|1326.2|1325.8|1327.4|1327|1324.4|1324.2|57170
1598955300000|2020-09-01 10:15:00|1326.4|1326|1328.2|1327.8|1329.2|1328.8|1326.2|1325.8|47794
1598955600000|2020-09-01 10:20:00|1328.6|1328|1330.2|1329.6|1330.6|1330.4|1327|1326.8|19432
1598955900000|2020-09-01 10:25:00|1330|1329.8|1332.6|1332.2|1334.2|1333.6|1330|1329.4|52795
1598956200000|2020-09-01 10:30:00|1332.8|1332.4|1333.8|1333.4|1335.6|1335|1332.6|1332.2|36750
1598956500000|2020-09-01 10:35:00|1334|1333.6|1331.2|1330.8|1334.2|1334|1330.8|1330.6|25909
1598956800000|2020-09-01 10:40:00|1331|1330.6|1334.2|1333.6|1335.2|1334.6|1330.4|1330.2|50889
1598957100000|2020-09-01 10:45:00|1334|1333.4|1332.4|1332|1334.8|1334.4|1332.2|1331.6|30875
1598957400000|2020-09-01 10:50:00|1332.6|1332.2|1335.8|1335.4|1336|1335.6|1332.2|1332|20725
1598957700000|2020-09-01 10:55:00|1335.6|1335.6|1337|1336.4|1338.8|1338.4|1335.2|1335|32737
1598958000000|2020-09-01 11:00:00|1337.2|1336.6|1336.8|1336.4|1337.8|1337.4|1336|1335.8|25833
1598958300000|2020-09-01 11:05:00|1337|1336.6|1336.2|1336|1338|1337.8|1336.2|1336|27683
1598958600000|2020-09-01 11:10:00|1336|1335.8|1336|1335.6|1337.2|1336.8|1333.2|1332.8|163222
1598958900000|2020-09-01 11:15:00|1336.2|1335.8|1334.8|1334.4|1337|1336.6|1334.6|1334.2|25480
1598959200000|2020-09-01 11:20:00|1335|1334.2|1330.6|1330.2|1335|1334.6|1330.2|1330|19320
1598959500000|2020-09-01 11:25:00|1330.4|1330|1331.2|1330.6|1332.2|1331.8|1330|1329.6|35701
1598959800000|2020-09-01 11:30:00|1331|1330.8|1331|1330.6|1332.6|1332.2|1330.2|1330|25458
1598960100000|2020-09-01 11:35:00|1330.8|1330.4|1327.8|1327.6|1331|1330.6|1327.6|1327.4|45178
1598960400000|2020-09-01 11:40:00|1327.6|1327.4|1328.4|1328|1329.8|1329.6|1327.4|1327|43379
1598960700000|2020-09-01 11:45:00|1328.6|1328.2|1329.2|1328.6|1329.6|1329.2|1327.6|1327.4|32576
1598961000000|2020-09-01 11:50:00|1329|1328.4|1327.2|1326.8|1329.2|1328.6|1326.8|1326.4|20923
1598961300000|2020-09-01 11:55:00|1327|1326.6|1328.2|1327.8|1329.2|1328.8|1326.8|1326.6|43709
1598961600000|2020-09-01 12:00:00|1328|1327.6|1327.8|1327.4|1330.4|1330|1327.4|1327.2|32109
1598961900000|2020-09-01 12:05:00|1327.6|1327.6|1324.2|1323.8|1328|1327.6|1323.4|1323.2|122022
1598962200000|2020-09-01 12:10:00|1324.4|1324|1323.8|1323.2|1325|1324.8|1322.6|1322.2|78923
1598962500000|2020-09-01 12:15:00|1324|1323.4|1321.8|1321.4|1324.2|1323.8|1321.4|1321|44507
1598962800000|2020-09-01 12:20:00|1321.6|1321.2|1321|1320.8|1322.4|1322.2|1320.2|1320|56847
1598963100000|2020-09-01 12:25:00|1320.8|1320.6|1321.8|1321.4|1322.6|1322.2|1320|1319.6|90027
1598963400000|2020-09-01 12:30:00|1322|1321.6|1323|1322.6|1323.6|1323.2|1321.6|1321.2|25764
1598963700000|2020-09-01 12:35:00|1322.8|1322.8|1325.8|1325.4|1326|1325.8|1322.6|1322.4|30516
1598964000000|2020-09-01 12:40:00|1326|1325.2|1323.8|1323.6|1326.8|1326.6|1323.6|1323.2|28238
1598964300000|2020-09-01 12:45:00|1324|1323.8|1326|1325.6|1326.6|1326|1322.6|1322.2|38742
1598964600000|2020-09-01 12:50:00|1326.2|1325.8|1320.4|1320|1326.2|1325.8|1320|1319.6|60096
1598964900000|2020-09-01 12:55:00|1320.2|1319.8|1314.2|1313.8|1320.6|1320.4|1313.2|1312.6|163323
1598965200000|2020-09-01 13:00:00|1314|1313.4|1314.2|1313.6|1315.2|1314.8|1309|1308.6|168386
1598965500000|2020-09-01 13:05:00|1314.4|1313.8|1312|1311.4|1314.6|1314.2|1309|1308.8|104354
1598965800000|2020-09-01 13:10:00|1311.8|1310.6|1308.6|1308|1312|1311|1308|1307.8|156309
1598966100000|2020-09-01 13:15:00|1308.4|1307.8|1307.4|1307|1308.4|1307.8|1305.8|1305.4|112133
1598966400000|2020-09-01 13:20:00|1307.2|1306.8|1306.2|1305.8|1307.8|1307.6|1305.4|1305|80828
1598966700000|2020-09-01 13:25:00|1306|1306|1306.4|1306|1308|1307.8|1305.6|1305.2|205514
1598967000000|2020-09-01 13:30:00|1306.6|1306.2|1304.2|1303.6|1306.6|1306.2|1300.2|1300|190865
1598967300000|2020-09-01 13:35:00|1304|1303.8|1303.6|1303|1304.4|1303.8|1300.2|1300|126648
1598967600000|2020-09-01 13:40:00|1303.4|1303.2|1305.2|1304.6|1307.2|1306.6|1301|1300.8|93779
1598967900000|2020-09-01 13:45:00|1305|1304.8|1309|1308.4|1309.6|1309|1305|1304.6|85931
1598968200000|2020-09-01 13:50:00|1309.2|1308.6|1309.8|1309.4|1310.6|1309.8|1306.2|1305.6|141288
1598968500000|2020-09-01 13:55:00|1309.6|1309.2|1315|1314.4|1315.4|1314.8|1308.4|1308.2|114646
1598968800000|2020-09-01 14:00:00|1314.8|1314.2|1322.6|1322.2|1323.4|1322.8|1314.6|1314.2|169344
1598969100000|2020-09-01 14:05:00|1322.8|1322.4|1324.4|1323.6|1326.6|1326.2|1321.6|1321.2|111356
1598969400000|2020-09-01 14:10:00|1324.2|1323.4|1325.6|1325.2|1329.6|1329.2|1323|1322.8|207944
1598969700000|2020-09-01 14:15:00|1325.8|1325.4|1329|1328.8|1330.6|1330.4|1324|1323.6|127419
1598970000000|2020-09-01 14:20:00|1329.2|1329|1336.6|1336.2|1338.6|1338.2|1328.8|1328.6|170263
1598970300000|2020-09-01 14:25:00|1336.4|1336|1334.2|1333.8|1337|1336.8|1332.2|1331.6|145125
1598970600000|2020-09-01 14:30:00|1334.4|1334|1333.8|1333.6|1335|1334.8|1332.8|1332.6|45063
1598970900000|2020-09-01 14:35:00|1334|1333.4|1333.6|1333.2|1335.2|1335|1332.4|1332|117056
1598971200000|2020-09-01 14:40:00|1333.4|1333|1330.4|1330|1335.6|1335|1329.4|1329|52881
1598971500000|2020-09-01 14:45:00|1330.2|1329.8|1331.4|1331|1332.6|1332.4|1329.6|1329.2|51806
1598971800000|2020-09-01 14:50:00|1331.2|1331.2|1327.2|1327|1332|1331.8|1327.2|1326.8|64088
1598972100000|2020-09-01 14:55:00|1327.4|1327.2|1325.4|1325|1328.4|1328|1324.8|1324.4|87617
1598972400000|2020-09-01 15:00:00|1325.6|1325.2|1326.4|1326|1328.2|1327.8|1325.2|1325|89487
1598972700000|2020-09-01 15:05:00|1326.2|1326.2|1325.6|1325.4|1327.2|1326.8|1325|1324.8|65178
1598973000000|2020-09-01 15:10:00|1325.4|1325.2|1325.8|1325.4|1326.8|1326.4|1325|1324.6|67052
1598973300000|2020-09-01 15:15:00|1325.6|1325.6|1326|1325.6|1328|1327.6|1325|1324.8|95369
1598973600000|2020-09-01 15:20:00|1326.2|1325.4|1324.2|1323.8|1327.2|1326.8|1323.4|1323.2|106092
1598973900000|2020-09-01 15:25:00|1324.4|1324|1324.8|1324.2|1326.2|1325.8|1324|1323.8|215535
1598943600000|2020-09-01 07:00:00|1461.6|1351.4|1368.4|1366.2|1461.6|1375.6|1361.6|1351.4|124293
1598943900000|2020-09-01 07:05:00|1367.4|1366|1345.4|1344|1368.4|1368|1345.4|1344|116885
1598944200000|2020-09-01 07:10:00|1345.2|1343|1350|1349|1353.6|1352.4|1344.4|1343|82556
1598944500000|2020-09-01 07:15:00|1350.4|1349.4|1358.2|1357.6|1358.4|1357.6|1349.6|1348.8|84122
1598944800000|2020-09-01 07:20:00|1358.4|1358|1365|1364.8|1370.6|1369.6|1358.4|1357.4|97266
1598945100000|2020-09-01 07:25:00|1364.8|1364.6|1360.4|1359.8|1365|1364.6|1357.2|1356.4|83142
1598945400000|2020-09-01 07:30:00|1360.6|1360.2|1354.6|1353.6|1361.2|1360.8|1352|1351.6|127248
1598945700000|2020-09-01 07:35:00|1354.4|1354|1351.6|1351|1358.2|1357.6|1351.4|1351|61234
1598946000000|2020-09-01 07:40:00|1351.4|1350.6|1350.6|1350|1353.6|1353|1350|1349.6|142071
1598946300000|2020-09-01 07:45:00|1350.8|1350.2|1352.8|1352.2|1354.8|1354.4|1350.8|1350.2|85132
1598946600000|2020-09-01 07:50:00|1353|1352.4|1352.4|1351.6|1353.4|1353|1345.4|1345.2|79013
1598946900000|2020-09-01 07:55:00|1352.2|1351.8|1351.2|1350.8|1353.6|1353.4|1348.8|1348.4|72721
1598947200000|2020-09-01 08:00:00|1351.6|1351|1350.4|1349.8|1356.8|1356.2|1349.6|1349.4|68973
1598947500000|2020-09-01 08:05:00|1350.6|1350|1347|1346.4|1353.6|1352.6|1346.8|1346.2|64977
1598947800000|2020-09-01 08:10:00|1346.8|1346.6|1343.8|1343.4|1348.4|1347.8|1343.6|1343.4|82613
1598948100000|2020-09-01 08:15:00|1343.6|1343.6|1343.6|1343|1347.8|1347.2|1341.8|1341|72490
1598948400000|2020-09-01 08:20:00|1343.4|1342.8|1338.6|1338|1344.2|1343.8|1338.4|1338|128787
1598948700000|2020-09-01 08:25:00|1338.2|1338.2|1340.4|1339.8|1343|1342.6|1338|1337.8|79331
1598949000000|2020-09-01 08:30:00|1340.2|1340|1342.6|1342|1344|1343.8|1336|1335.8|79341
1598949300000|2020-09-01 08:35:00|1342.4|1342.2|1343.6|1343.2|1347|1346.4|1341.6|1341.2|91644
1598949600000|2020-09-01 08:40:00|1343.8|1343.4|1339.6|1339|1344|1343.6|1337|1336.6|58148
1598949900000|2020-09-01 08:45:00|1339.8|1339.2|1340.4|1340|1342.8|1342.6|1338|1337.8|38038
1598950200000|2020-09-01 08:50:00|1340.6|1340.2|1335.6|1335|1340.8|1340.4|1335|1334.6|70647
1598950500000|2020-09-01 08:55:00|1335.2|1334.8|1335.4|1334.8|1336.2|1335.6|1333.2|1333|61194
1598950800000|2020-09-01 09:00:00|1335.6|1334.6|1331.2|1330.6|1335.6|1335|1329.4|1329|68805
1598951100000|2020-09-01 09:05:00|1331|1330.4|1328.8|1328.2|1331.6|1331.2|1326.4|1326|63045
1598951400000|2020-09-01 09:10:00|1329|1328.4|1332.2|1331.8|1333.4|1332.8|1328.2|1328|62952
1598951700000|2020-09-01 09:15:00|1332.4|1332|1331.8|1331.2|1334.8|1334.2|1331.4|1331|69830
1598952000000|2020-09-01 09:20:00|1332|1331.4|1331|1330.4|1334.6|1334|1330.4|1330|46343
1598952300000|2020-09-01 09:25:00|1331.2|1330.6|1331.6|1331.2|1334|1333.2|1330.6|1330.2|68487
1598952600000|2020-09-01 09:30:00|1331.8|1331.4|1328.6|1328.2|1332.2|1331.8|1328.6|1328.2|49426
1598952900000|2020-09-01 09:35:00|1328.4|1328|1327.8|1327.2|1329.8|1329.6|1326.8|1326.4|56192
1598953200000|2020-09-01 09:40:00|1328|1327.4|1325.6|1325.2|1328|1327.8|1325.2|1325|86437
1598953500000|2020-09-01 09:45:00|1325.8|1325.4|1324.4|1324|1327.2|1327|1324.2|1324|108278
1598953800000|2020-09-01 09:50:00|1324.2|1323.8|1325.4|1325|1326.6|1326.2|1323.8|1323.4|62303
1598954100000|2020-09-01 09:55:00|1325.2|1324.8|1324|1323.4|1325.4|1325|1323.2|1323|43844
1598954400000|2020-09-01 10:00:00|1324.2|1323.6|1326.2|1325.8|1327|1326.6|1323|1322.6|40156
1598954700000|2020-09-01 10:05:00|1326|1325.6|1326.2|1325.8|1328.4|1328|1325.4|1325.2|58663
1598955000000|2020-09-01 10:10:00|1326.4|1326|1326.2|1325.8|1327.4|1327|1324.4|1324.2|57170
1598955300000|2020-09-01 10:15:00|1326.4|1326|1328.2|1327.8|1329.2|1328.8|1326.2|1325.8|47794
1598955600000|2020-09-01 10:20:00|1328.6|1328|1330.2|1329.6|1330.6|1330.4|1327|1326.8|19432
1598955900000|2020-09-01 10:25:00|1330|1329.8|1332.6|1332.2|1334.2|1333.6|1330|1329.4|52795
1598956200000|2020-09-01 10:30:00|1332.8|1332.4|1333.8|1333.4|1335.6|1335|1332.6|1332.2|36750
1598956500000|2020-09-01 10:35:00|1334|1333.6|1331.2|1330.8|1334.2|1334|1330.8|1330.6|25909
1598956800000|2020-09-01 10:40:00|1331|1330.6|1334.2|1333.6|1335.2|1334.6|1330.4|1330.2|50889
1598957100000|2020-09-01 10:45:00|1334|1333.4|1332.4|1332|1334.8|1334.4|1332.2|1331.6|30875
1598957400000|2020-09-01 10:50:00|1332.6|1332.2|1335.8|1335.4|1336|1335.6|1332.2|1332|20725
1598957700000|2020-09-01 10:55:00|1335.6|1335.6|1337|1336.4|1338.8|1338.4|1335.2|1335|32737
1598958000000|2020-09-01 11:00:00|1337.2|1336.6|1336.8|1336.4|1337.8|1337.4|1336|1335.8|25833
1598958300000|2020-09-01 11:05:00|1337|1336.6|1336.2|1336|1338|1337.8|1336.2|1336|27683
1598958600000|2020-09-01 11:10:00|1336|1335.8|1336|1335.6|1337.2|1336.8|1333.2|1332.8|163222
1598958900000|2020-09-01 11:15:00|1336.2|1335.8|1334.8|1334.4|1337|1336.6|1334.6|1334.2|25480
1598959200000|2020-09-01 11:20:00|1335|1334.2|1330.6|1330.2|1335|1334.6|1330.2|1330|19320
1598959500000|2020-09-01 11:25:00|1330.4|1330|1331.2|1330.6|1332.2|1331.8|1330|1329.6|35701
1598959800000|2020-09-01 11:30:00|1331|1330.8|1331|1330.6|1332.6|1332.2|1330.2|1330|25458
1598960100000|2020-09-01 11:35:00|1330.8|1330.4|1327.8|1327.6|1331|1330.6|1327.6|1327.4|45178
1598960400000|2020-09-01 11:40:00|1327.6|1327.4|1328.4|1328|1329.8|1329.6|1327.4|1327|43379
1598960700000|2020-09-01 11:45:00|1328.6|1328.2|1329.2|1328.6|1329.6|1329.2|1327.6|1327.4|32576
1598961000000|2020-09-01 11:50:00|1329|1328.4|1327.2|1326.8|1329.2|1328.6|1326.8|1326.4|20923
1598961300000|2020-09-01 11:55:00|1327|1326.6|1328.2|1327.8|1329.2|1328.8|1326.8|1326.6|43709
1598961600000|2020-09-01 12:00:00|1328|1327.6|1327.8|1327.4|1330.4|1330|1327.4|1327.2|32109
1598961900000|2020-09-01 12:05:00|1327.6|1327.6|1324.2|1323.8|1328|1327.6|1323.4|1323.2|122022
1598962200000|2020-09-01 12:10:00|1324.4|1324|1323.8|1323.2|1325|1324.8|1322.6|1322.2|78923
1598962500000|2020-09-01 12:15:00|1324|1323.4|1321.8|1321.4|1324.2|1323.8|1321.4|1321|44507
1598962800000|2020-09-01 12:20:00|1321.6|1321.2|1321|1320.8|1322.4|1322.2|1320.2|1320|56847
1598963100000|2020-09-01 12:25:00|1320.8|1320.6|1321.8|1321.4|1322.6|1322.2|1320|1319.6|90027
1598963400000|2020-09-01 12:30:00|1322|1321.6|1323|1322.6|1323.6|1323.2|1321.6|1321.2|25764
1598963700000|2020-09-01 12:35:00|1322.8|1322.8|1325.8|1325.4|1326|1325.8|1322.6|1322.4|30516
1598964000000|2020-09-01 12:40:00|1326|1325.2|1323.8|1323.6|1326.8|1326.6|1323.6|1323.2|28238
1598964300000|2020-09-01 12:45:00|1324|1323.8|1326|1325.6|1326.6|1326|1322.6|1322.2|38742
1598964600000|2020-09-01 12:50:00|1326.2|1325.8|1320.4|1320|1326.2|1325.8|1320|1319.6|60096
1598964900000|2020-09-01 12:55:00|1320.2|1319.8|1314.2|1313.8|1320.6|1320.4|1313.2|1312.6|163323
1598965200000|2020-09-01 13:00:00|1314|1313.4|1314.2|1313.6|1315.2|1314.8|1309|1308.6|168386
1598965500000|2020-09-01 13:05:00|1314.4|1313.8|1312|1311.4|1314.6|1314.2|1309|1308.8|104354
1598965800000|2020-09-01 13:10:00|1311.8|1310.6|1308.6|1308|1312|1311|1308|1307.8|156309
1598966100000|2020-09-01 13:15:00|1308.4|1307.8|1307.4|1307|1308.4|1307.8|1305.8|1305.4|112133
1598966400000|2020-09-01 13:20:00|1307.2|1306.8|1306.2|1305.8|1307.8|1307.6|1305.4|1305|80828
1598966700000|2020-09-01 13:25:00|1306|1306|1306.4|1306|1308|1307.8|1305.6|1305.2|205514
1598967000000|2020-09-01 13:30:00|1306.6|1306.2|1304.2|1303.6|1306.6|1306.2|1300.2|1300|190865
1598967300000|2020-09-01 13:35:00|1304|1303.8|1303.6|1303|1304.4|1303.8|1300.2|1300|126648
1598967600000|2020-09-01 13:40:00|1303.4|1303.2|1305.2|1304.6|1307.2|1306.6|1301|1300.8|93779
1598967900000|2020-09-01 13:45:00|1305|1304.8|1309|1308.4|1309.6|1309|1305|1304.6|85931
1598968200000|2020-09-01 13:50:00|1309.2|1308.6|1309.8|1309.4|1310.6|1309.8|1306.2|1305.6|141288
1598968500000|2020-09-01 13:55:00|1309.6|1309.2|1315|1314.4|1315.4|1314.8|1308.4|1308.2|114646
1598968800000|2020-09-01 14:00:00|1314.8|1314.2|1322.6|1322.2|1323.4|1322.8|1314.6|1314.2|169344
1598969100000|2020-09-01 14:05:00|1322.8|1322.4|1324.4|1323.6|1326.6|1326.2|1321.6|1321.2|111356
1598969400000|2020-09-01 14:10:00|1324.2|1323.4|1325.6|1325.2|1329.6|1329.2|1323|1322.8|207944
1598969700000|2020-09-01 14:15:00|1325.8|1325.4|1329|1328.8|1330.6|1330.4|1324|1323.6|127419
1598970000000|2020-09-01 14:20:00|1329.2|1329|1336.6|1336.2|1338.6|1338.2|1328.8|1328.6|170263
1598970300000|2020-09-01 14:25:00|1336.4|1336|1334.2|1333.8|1337|1336.8|1332.2|1331.6|145125
1598970600000|2020-09-01 14:30:00|1334.4|1334|1333.8|1333.6|1335|1334.8|1332.8|1332.6|45063
1598970900000|2020-09-01 14:35:00|1334|1333.4|1333.6|1333.2|1335.2|1335|1332.4|1332|117056
1598971200000|2020-09-01 14:40:00|1333.4|1333|1330.4|1330|1335.6|1335|1329.4|1329|52881
1598971500000|2020-09-01 14:45:00|1330.2|1329.8|1331.4|1331|1332.6|1332.4|1329.6|1329.2|51806
1598971800000|2020-09-01 14:50:00|1331.2|1331.2|1327.2|1327|1332|1331.8|1327.2|1326.8|64088
1598972100000|2020-09-01 14:55:00|1327.4|1327.2|1325.4|1325|1328.4|1328|1324.8|1324.4|87617
1598972400000|2020-09-01 15:00:00|1325.6|1325.2|1326.4|1326|1328.2|1327.8|1325.2|1325|89487
1598972700000|2020-09-01 15:05:00|1326.2|1326.2|1325.6|1325.4|1327.2|1326.8|1325|1324.8|65178
1598973000000|2020-09-01 15:10:00|1325.4|1325.2|1325.8|1325.4|1326.8|1326.4|1325|1324.6|67052
1598973300000|2020-09-01 15:15:00|1325.6|1325.6|1326|1325.6|1328|1327.6|1325|1324.8|95369
1598973600000|2020-09-01 15:20:00|1326.2|1325.4|1324.2|1323.8|1327.2|1326.8|1323.4|1323.2|106092
1598973900000|2020-09-01 15:25:00|1324.4|1324|1324.8|1324.2|1326.2|1325.8|1324|1323.8|215535
1599030000000|2020-09-02 07:00:00|1337.4|1317.4|1336.6|1335.2|1337.6|1336.2|1326.8|1317.4|76744
1599030300000|2020-09-02 07:05:00|1336.4|1334.8|1330.4|1329.6|1336.6|1335|1326.6|1326|50312
1599030600000|2020-09-02 07:10:00|1330.6|1330|1331|1330.4|1336.6|1335.8|1325.6|1325|73101
1599030900000|2020-09-02 07:15:00|1331.4|1330.6|1321|1320.4|1333.8|1333|1320.8|1320.4|74715
1599031200000|2020-09-02 07:20:00|1321.4|1320.6|1323.4|1322.6|1327|1326.2|1320.2|1320|75991
1599031500000|2020-09-02 07:25:00|1323.2|1322.4|1317.8|1317.2|1323.2|1322.4|1317|1316.8|129814
1599031800000|2020-09-02 07:30:00|1318|1317.4|1317.2|1316.8|1323|1322.4|1316.4|1316.2|113082
1599032100000|2020-09-02 07:35:00|1317.4|1317|1320.4|1319.8|1322|1321|1317|1316.6|84976
1599032400000|2020-09-02 07:40:00|1320.6|1320|1322.6|1322.4|1325|1324.6|1320.6|1319.8|48776
1599032700000|2020-09-02 07:45:00|1322.8|1322|1316.4|1316|1323.6|1323|1315|1314.6|100692
1599033000000|2020-09-02 07:50:00|1316.2|1315.6|1312|1311.4|1316.6|1316.2|1311.2|1310.6|85769
1599033300000|2020-09-02 07:55:00|1312.2|1311.6|1314.8|1314.4|1316.2|1315.6|1312|1311.6|61488
1599033600000|2020-09-02 08:00:00|1314.6|1314.2|1314|1313.6|1317.8|1317.4|1313.4|1313.2|80503
1599033900000|2020-09-02 08:05:00|1313.8|1313.8|1314.2|1313.8|1318.2|1317.4|1313.4|1313.2|86552
1599034200000|2020-09-02 08:10:00|1314.4|1314|1314.6|1314.2|1316.4|1315.8|1314.2|1313.8|69078
1599034500000|2020-09-02 08:15:00|1314.4|1314|1314.6|1314.4|1315.8|1315.2|1313|1312.8|44828
1599034800000|2020-09-02 08:20:00|1314.4|1314.2|1318|1317.4|1318.8|1318.6|1314|1313.6|57629
1599035100000|2020-09-02 08:25:00|1317.8|1317.2|1315|1314.6|1318|1317.6|1314.8|1314.4|81853
1599035400000|2020-09-02 08:30:00|1315.2|1315|1319.8|1319.4|1320.6|1320|1314.2|1314|71218
1599035700000|2020-09-02 08:35:00|1320|1319.6|1322|1321.6|1324.2|1323.8|1319.6|1319|92268
1599036000000|2020-09-02 08:40:00|1321.8|1321.4|1322.4|1321.8|1325.4|1325|1321.2|1321|57188
1599036300000|2020-09-02 08:45:00|1322.6|1322|1320.6|1320.2|1326|1325.2|1319.8|1319.2|88070
1599036600000|2020-09-02 08:50:00|1320.4|1320.4|1322.6|1322.2|1323.4|1323|1320|1319.6|52735
1599036900000|2020-09-02 08:55:00|1322.8|1322.4|1322.6|1322.2|1323|1322.8|1320|1319.8|55082
1599037200000|2020-09-02 09:00:00|1322.4|1322.4|1320.4|1320|1324.4|1323.8|1320|1319.6|39307
1599037500000|2020-09-02 09:05:00|1320.6|1320.2|1321|1320.6|1321.6|1321.2|1319.2|1319|29186
1599037800000|2020-09-02 09:10:00|1320.8|1320.4|1321.8|1321.4|1323|1322.6|1320.6|1320|28893
1599038100000|2020-09-02 09:15:00|1322|1321.6|1322|1321.6|1323|1322.6|1320.6|1320.4|39046
1599038400000|2020-09-02 09:20:00|1321.8|1321.4|1323.6|1323|1323.6|1323.2|1320.6|1320.4|30851
1599038700000|2020-09-02 09:25:00|1323.4|1323.2|1321.2|1320.8|1324|1323.6|1320.2|1319.8|44081
1599039000000|2020-09-02 09:30:00|1321|1320.6|1323|1322.6|1323|1322.6|1320.6|1320.2|24937
1599039300000|2020-09-02 09:35:00|1322.8|1322.4|1323.2|1322.8|1324.4|1324.2|1322.2|1321.8|30538
1599039600000|2020-09-02 09:40:00|1323.4|1323|1320.4|1320|1323.8|1323.6|1320.4|1320|19496
1599039900000|2020-09-02 09:45:00|1320.2|1320.2|1321.6|1321|1321.6|1321.4|1319.4|1319|37688
1599040200000|2020-09-02 09:50:00|1321.4|1321.2|1320.8|1320.4|1321.6|1321.4|1320|1319.8|86325
1599040500000|2020-09-02 09:55:00|1321|1320.6|1324.4|1324|1325|1324.4|1320.6|1320.4|36803
1599040800000|2020-09-02 10:00:00|1324.6|1324.2|1325.8|1325.4|1326.8|1326.6|1323.8|1323.4|42731
1599041100000|2020-09-02 10:05:00|1326|1325.6|1325|1324.6|1327.6|1327.2|1324.8|1324.6|47224
1599041400000|2020-09-02 10:10:00|1324.8|1324.4|1321.8|1321.6|1325|1324.6|1321.8|1321.2|17022
1599041700000|2020-09-02 10:15:00|1322|1321.4|1325|1324.8|1326|1325.6|1321.6|1321.2|55500
1599042000000|2020-09-02 10:20:00|1325.4|1325|1325.2|1325|1326.8|1326.4|1324.2|1324|50596
1599042300000|2020-09-02 10:25:00|1325.4|1325.2|1322.8|1322.4|1325.8|1325.6|1322.6|1322.2|39116
1599042600000|2020-09-02 10:30:00|1322.6|1322.6|1322.4|1322.2|1324.2|1323.8|1322.4|1322.2|22742
1599042900000|2020-09-02 10:35:00|1322.6|1322.4|1322.2|1322|1323|1322.6|1321.4|1321|32613
1599043200000|2020-09-02 10:40:00|1322.4|1321.8|1322.4|1322|1324.6|1324|1321.8|1321.4|58999
1599043500000|2020-09-02 10:45:00|1322.2|1322.2|1320.2|1320|1323.6|1323|1319.8|1319.4|26340
1599043800000|2020-09-02 10:50:00|1320|1319.8|1320.2|1319.8|1321.2|1320.8|1319|1318.8|43569
1599044100000|2020-09-02 10:55:00|1320|1319.6|1319.2|1318.8|1320.2|1319.8|1317.8|1317.4|37574
1599044400000|2020-09-02 11:00:00|1319|1319|1318.6|1318.4|1319.6|1319.2|1317.6|1317|24134
1599044700000|2020-09-02 11:05:00|1318.4|1318.2|1318.6|1318|1320|1319.6|1318|1317.6|13871
1599045000000|2020-09-02 11:10:00|1318.4|1318.2|1317|1316.8|1318.6|1318.4|1316.8|1316.6|50277
1599045300000|2020-09-02 11:15:00|1317.2|1317|1316.6|1316.2|1317.8|1317.6|1316.4|1316|23142
1599045600000|2020-09-02 11:20:00|1316.4|1316.4|1317.8|1317.4|1318.4|1317.8|1315.4|1315.2|278120
1599045900000|2020-09-02 11:25:00|1318|1317.6|1316.4|1316.2|1318.6|1318.2|1315.6|1315.2|36600
1599046200000|2020-09-02 11:30:00|1316.2|1316|1316.4|1316.2|1317.6|1317.2|1316|1315.8|31925
1599046500000|2020-09-02 11:35:00|1316.6|1316.4|1318.4|1318|1319.2|1318.8|1316.6|1316.2|29045
1599046800000|2020-09-02 11:40:00|1318.2|1317.8|1316|1315.8|1318.2|1317.8|1315.8|1315.4|28060
1599047100000|2020-09-02 11:45:00|1315.8|1315.6|1315|1314.4|1317.4|1317|1314.4|1314|69718
1599047400000|2020-09-02 11:50:00|1314.8|1314.6|1313.2|1313|1314.8|1314.6|1312.6|1312.2|48165
1599047700000|2020-09-02 11:55:00|1313.4|1313.2|1311.4|1311|1313.8|1313.4|1311.2|1311|50608
1599048000000|2020-09-02 12:00:00|1311.6|1311.2|1312.8|1312.4|1313.8|1313.4|1311.6|1311.2|50343
1599048300000|2020-09-02 12:05:00|1313|1312.6|1311.4|1311|1314|1313.6|1311.4|1311|32127
1599048600000|2020-09-02 12:10:00|1311.6|1311.2|1311.2|1310.8|1313.2|1312.8|1311|1310.8|39312
1599048900000|2020-09-02 12:15:00|1311|1310.6|1312.4|1312|1313.2|1313|1309.2|1308.6|58725
1599049200000|2020-09-02 12:20:00|1312.2|1311.8|1311.2|1311|1312.4|1312|1310.8|1310.4|32180
1599049500000|2020-09-02 12:25:00|1311|1310.8|1309.8|1309.6|1311.2|1311|1309.6|1309.4|73207
1599049800000|2020-09-02 12:30:00|1309.6|1309.4|1307.4|1306.8|1310.4|1310|1306.8|1306.2|104568
1599050100000|2020-09-02 12:35:00|1307.2|1307|1305.8|1305.4|1307.8|1307.6|1305.2|1305|33352
1599050400000|2020-09-02 12:40:00|1305.6|1305.2|1303|1302.6|1305.6|1305.4|1302.8|1302.4|62809
1599050700000|2020-09-02 12:45:00|1302.8|1302.4|1298.8|1298.4|1303.4|1303|1298|1297.6|208229
1599051000000|2020-09-02 12:50:00|1299|1298.6|1298.4|1297.8|1299.2|1299|1297|1296.8|58875
1599051300000|2020-09-02 12:55:00|1298.2|1297.6|1300.4|1300.2|1301.2|1300.8|1297.4|1297.2|58108
1599051600000|2020-09-02 13:00:00|1300.6|1300.4|1297|1296.8|1301.8|1301.6|1296.2|1296|92022
1599051900000|2020-09-02 13:05:00|1296.8|1296.6|1298.4|1298.2|1300|1299.8|1296.8|1296.4|45059
1599052200000|2020-09-02 13:10:00|1298.6|1298.4|1298.8|1298.4|1299.4|1299.2|1297.8|1297.6|60147
1599052500000|2020-09-02 13:15:00|1298.6|1298.6|1298.4|1298.2|1299.4|1299|1297.4|1297.2|68077
1599052800000|2020-09-02 13:20:00|1298.2|1298|1298.8|1298.4|1298.8|1298.6|1297.4|1297|100390
1599053100000|2020-09-02 13:25:00|1298.6|1298.6|1296.4|1296.2|1298.8|1298.6|1296.2|1296|105145
1599053400000|2020-09-02 13:30:00|1296.2|1296|1294.8|1294.6|1298|1297.6|1293.4|1293.2|168079
1599053700000|2020-09-02 13:35:00|1295|1294.8|1290.8|1290.4|1296.4|1296.2|1290.6|1290.2|97953
1599054000000|2020-09-02 13:40:00|1290.6|1290.2|1293.6|1293|1294.6|1294.4|1289.2|1289|177829
1599054300000|2020-09-02 13:45:00|1293.8|1293.2|1294.4|1294.2|1295.8|1295.6|1293.4|1293|122446
1599054600000|2020-09-02 13:50:00|1294.6|1294|1291.6|1291|1295.6|1295.2|1290|1289.6|138178
1599054900000|2020-09-02 13:55:00|1291.8|1291.2|1300.2|1299.6|1300.4|1300|1291|1290.6|71518
1599055200000|2020-09-02 14:00:00|1299.8|1299|1295|1294.6|1300.2|1299.8|1294.4|1294|111488
1599055500000|2020-09-02 14:05:00|1295.2|1294.8|1289.6|1289.2|1295.4|1295.2|1288|1287.6|106912
1599055800000|2020-09-02 14:10:00|1289.4|1289|1291|1290.6|1291.2|1291|1287.4|1287.2|85332
1599056100000|2020-09-02 14:15:00|1290.8|1290.4|1294.4|1293.6|1297.8|1297.4|1290.6|1290.2|65378
1599056400000|2020-09-02 14:20:00|1294.2|1293.4|1289|1288.6|1294.4|1294|1288.8|1288.4|97811
1599056700000|2020-09-02 14:25:00|1288.8|1288.4|1293|1292.4|1293.2|1292.8|1287|1286.4|68908
1599057000000|2020-09-02 14:30:00|1293.2|1292.6|1296.8|1296.6|1297.2|1296.8|1293|1292.6|49891
1599057300000|2020-09-02 14:35:00|1296.6|1296.2|1295.4|1294.8|1297.6|1297.2|1294.6|1294.2|70136
1599057600000|2020-09-02 14:40:00|1295.2|1295|1293.8|1293.2|1297.4|1297|1293.2|1293|48732
1599057900000|2020-09-02 14:45:00|1293.6|1293|1293.8|1293.4|1294.4|1294.2|1292.4|1292.2|72765
1599058200000|2020-09-02 14:50:00|1294|1293.6|1293.6|1293.2|1295.6|1295.4|1292.6|1292.4|53954
1599058500000|2020-09-02 14:55:00|1293.8|1293.4|1289.6|1289.2|1294.8|1294.4|1289.2|1289|99710
1599058800000|2020-09-02 15:00:00|1289.8|1289.4|1290.2|1290|1292.8|1292.4|1289.4|1289.2|77019
1599059100000|2020-09-02 15:05:00|1290|1289.8|1289.2|1288.6|1290.6|1290.2|1287.6|1287|113798
1599059400000|2020-09-02 15:10:00|1289|1288.4|1290|1289.6|1291.8|1291.4|1288.4|1288.2|88079
1599059700000|2020-09-02 15:15:00|1289.8|1289.2|1288.8|1288.2|1290.2|1289.8|1287.2|1286.8|116647
1599060000000|2020-09-02 15:20:00|1288.6|1288.4|1284.6|1284.2|1288.8|1288.6|1283.8|1283.6|166097
1599060300000|2020-09-02 15:25:00|1284.4|1284|1286|1285.2|1286.2|1286|1283.8|1283.4|131947
1599116400000|2020-09-03 07:00:00|1384.4|1277.4|1319.8|1316.2|1384.4|1319|1307.4|1277.4|194639
1599116700000|2020-09-03 07:05:00|1319.6|1316.4|1320.6|1319.8|1323.6|1322.6|1316.2|1315.2|136044
1599117000000|2020-09-03 07:10:00|1320.2|1319.2|1321.4|1320.4|1333|1332.8|1319.8|1319.2|205531
1599117300000|2020-09-03 07:15:00|1321.2|1320|1321.4|1320.6|1326|1324.6|1320.6|1319.8|41710
1599117600000|2020-09-03 07:20:00|1321.2|1320.2|1330.8|1330|1332.8|1332.6|1321.2|1320.2|121649
1599117900000|2020-09-03 07:25:00|1330.6|1330.2|1328.8|1328.2|1331.6|1330.8|1327.6|1327|65207
1599118200000|2020-09-03 07:30:00|1329|1328.4|1332.4|1331.8|1333|1332.8|1329|1328.4|142223
1599118500000|2020-09-03 07:35:00|1332.2|1332|1334.8|1334.2|1337|1336.4|1332|1331.6|119472
1599118800000|2020-09-03 07:40:00|1335.2|1334.8|1335.8|1335.2|1339|1338.6|1335|1334.4|54180
1599119100000|2020-09-03 07:45:00|1335.6|1335|1335|1334.6|1337.2|1336.6|1334.2|1333.6|45619
1599119400000|2020-09-03 07:50:00|1335.2|1334.8|1338|1337|1339.6|1339|1334.6|1333.8|103271
1599119700000|2020-09-03 07:55:00|1337.8|1337.2|1338.4|1338.2|1339.6|1339.2|1335.6|1335.2|100249
1599120000000|2020-09-03 08:00:00|1338.2|1337.8|1346.2|1345.8|1346.2|1346|1337.8|1337.4|125030
1599120300000|2020-09-03 08:05:00|1346|1346|1342.4|1342|1346.2|1346|1341.8|1341.6|134170
1599120600000|2020-09-03 08:10:00|1342.6|1342.2|1344.8|1344.2|1345.8|1345.6|1340.6|1340|161912
1599120900000|2020-09-03 08:15:00|1345|1344.4|1345.8|1345.4|1348.2|1347.8|1344.4|1344.2|107352
1599121200000|2020-09-03 08:20:00|1346|1345.2|1342|1341.6|1348.8|1348.4|1340|1339|90277
1599121500000|2020-09-03 08:25:00|1341.8|1341.8|1335.4|1334.8|1342.4|1342|1332.4|1332.2|53926
1599121800000|2020-09-03 08:30:00|1335.6|1335|1335.6|1334.8|1338|1337.8|1333.8|1333.4|82053
1599122100000|2020-09-03 08:35:00|1336|1335|1331|1330.8|1337.2|1336.8|1330.4|1330.2|83981
1599122400000|2020-09-03 08:40:00|1331.2|1331|1327.2|1326.8|1331.8|1331.4|1326|1325.6|100836
1599122700000|2020-09-03 08:45:00|1327|1327|1325|1324.6|1329|1328.8|1324|1323.4|132174
1599123000000|2020-09-03 08:50:00|1324.8|1324.4|1331.4|1331|1331.4|1331|1324.4|1324|102971
1599123300000|2020-09-03 08:55:00|1331.2|1330.8|1329.8|1329.2|1331.8|1331.4|1329.2|1328.8|69755
1599123600000|2020-09-03 09:00:00|1329.6|1329|1325|1324.4|1329.6|1329.2|1324.4|1324.2|79299
1599123900000|2020-09-03 09:05:00|1325.2|1324.6|1322.8|1322.4|1328.2|1328|1322.6|1322.4|94566
1599124200000|2020-09-03 09:10:00|1323.4|1322.6|1323.2|1322.8|1324.2|1323.8|1322|1321.8|45366
1599124500000|2020-09-03 09:15:00|1323|1322.6|1321|1320.8|1323|1322.8|1321|1320.8|54706
1599124800000|2020-09-03 09:20:00|1320.8|1320.6|1320.2|1319.8|1321.4|1321.2|1317.6|1317.2|82804
1599125100000|2020-09-03 09:25:00|1320|1320|1320.8|1320.6|1322|1321.8|1319.6|1319.4|31902
1599125400000|2020-09-03 09:30:00|1320.6|1320.4|1322|1321.6|1322|1321.6|1319.8|1319.2|36682
1599125700000|2020-09-03 09:35:00|1322.2|1321.8|1326|1325.6|1326|1325.8|1320.2|1320|44083
1599126000000|2020-09-03 09:40:00|1325.8|1325.4|1324.6|1324.4|1326.2|1325.8|1324|1323.6|50483
1599126300000|2020-09-03 09:45:00|1324.4|1324|1320|1319.6|1324.6|1324.4|1319.4|1319.2|60768
1599126600000|2020-09-03 09:50:00|1319.8|1319.4|1321|1320.6|1321|1320.8|1319|1318.8|33994
1599126900000|2020-09-03 09:55:00|1321.2|1320.8|1317.8|1317.4|1321.6|1321.2|1317.8|1317.2|51067
1599127200000|2020-09-03 10:00:00|1318|1317.6|1318|1317.8|1319.4|1319|1317.6|1317.2|44940
1599127500000|2020-09-03 10:05:00|1318.2|1318|1319.6|1319.2|1320.2|1319.8|1317.2|1317|33708
1599127800000|2020-09-03 10:10:00|1319.4|1319|1317.8|1317.4|1319.8|1319.4|1317|1316.6|52883
1599128100000|2020-09-03 10:15:00|1317.6|1317.2|1318.6|1318.4|1319.6|1319.4|1317.6|1317.2|27089
1599128400000|2020-09-03 10:20:00|1318.8|1318.6|1321|1320.8|1321.2|1320.8|1318.4|1318.2|15548
1599128700000|2020-09-03 10:25:00|1321.2|1321|1321.6|1321.2|1323.4|1323.2|1321|1320.8|40445
1599129000000|2020-09-03 10:30:00|1321.8|1321.4|1324|1323.4|1324.2|1323.6|1320.8|1320.4|14244
1599129300000|2020-09-03 10:35:00|1324.2|1323.6|1327.6|1327.2|1328|1327.8|1324|1323.4|25121
1599129600000|2020-09-03 10:40:00|1327.8|1327.4|1325.6|1325.2|1328|1327.6|1325.4|1325.2|15069
1599129900000|2020-09-03 10:45:00|1325.4|1325.4|1326.2|1326|1326.2|1326|1323.6|1323.2|44969
1599130200000|2020-09-03 10:50:00|1326.4|1326.2|1328.2|1328|1329|1328.4|1325|1324.8|54009
1599130500000|2020-09-03 10:55:00|1328.4|1328.2|1327.4|1327|1329.2|1328.8|1327.2|1327|29238
1599130800000|2020-09-03 11:00:00|1327.6|1327.2|1332.2|1332|1332.2|1332|1327.4|1327|33122
1599131100000|2020-09-03 11:05:00|1332|1331.8|1333.8|1333.4|1335.2|1335|1331.4|1331.2|126504
1599131400000|2020-09-03 11:10:00|1334|1333.6|1336.8|1336.6|1337.4|1337|1333.4|1333|93977
1599131700000|2020-09-03 11:15:00|1336.6|1336.4|1334.8|1334.4|1337.2|1336.8|1334.6|1334.2|48439
1599132000000|2020-09-03 11:20:00|1335|1334.6|1332.6|1332.2|1336.4|1336|1332|1331.6|61148
1599132300000|2020-09-03 11:25:00|1332.8|1332.4|1332.6|1332.2|1334|1333.8|1331|1330.6|74841
1599132600000|2020-09-03 11:30:00|1332.4|1332|1331|1330.6|1332.6|1332.2|1330|1329.4|51492
1599132900000|2020-09-03 11:35:00|1330.8|1330.4|1333|1332.6|1333.8|1333.4|1330.6|1330.2|51439
1599133200000|2020-09-03 11:40:00|1332.8|1332.4|1332|1331.8|1333.6|1333.4|1331.8|1331.4|11753
1599133500000|2020-09-03 11:45:00|1331.8|1331.6|1330.6|1330.4|1332.6|1332.2|1330.6|1330.2|7706
1599133800000|2020-09-03 11:50:00|1330.8|1330.6|1324.6|1324|1331|1330.6|1324.6|1324|58547
1599134100000|2020-09-03 11:55:00|1324.4|1324.2|1325.2|1324.8|1325.8|1325.6|1323.4|1323|32065
1599134400000|2020-09-03 12:00:00|1325|1324.6|1328.8|1328.4|1329|1328.8|1324.6|1324.4|30952
1599134700000|2020-09-03 12:05:00|1328.6|1328.6|1326|1325.8|1329.4|1329|1326|1325.6|32561
1599135000000|2020-09-03 12:10:00|1326.2|1326|1326.2|1325.8|1327.8|1327.4|1325.2|1325|17159
1599135300000|2020-09-03 12:15:00|1326|1325.6|1324.4|1324.2|1326.2|1325.8|1322.2|1322|53694
1599135600000|2020-09-03 12:20:00|1324.2|1324|1324.2|1323.8|1325|1324.4|1322.2|1322|18236
1599135900000|2020-09-03 12:25:00|1324|1323.6|1326|1325.4|1326.6|1326.4|1323.8|1323.6|16561
1599136200000|2020-09-03 12:30:00|1326.2|1325.6|1331|1330.4|1331|1330.6|1326.2|1325.6|36767
1599136500000|2020-09-03 12:35:00|1330.8|1330.6|1332.8|1332.4|1333|1332.6|1330|1329.8|24785
1599136800000|2020-09-03 12:40:00|1332.6|1332.2|1328.8|1328.2|1332.8|1332.2|1328.4|1328.2|25273
1599137100000|2020-09-03 12:45:00|1328.6|1328.4|1326.2|1326|1330|1329.8|1326.2|1325.8|32224
1599137400000|2020-09-03 12:50:00|1326|1325.8|1327.4|1327|1327.6|1327.4|1325.4|1325|26043
1599137700000|2020-09-03 12:55:00|1327.6|1327.2|1328|1327.6|1328.4|1328|1326.6|1326.4|14355
1599138000000|2020-09-03 13:00:00|1327.8|1327.8|1327|1326.6|1329|1328.6|1324.6|1324|40323
1599138300000|2020-09-03 13:05:00|1326.8|1326.8|1326|1325.4|1328.4|1327.8|1325.4|1325|23590
1599138600000|2020-09-03 13:10:00|1325.8|1325.2|1323.6|1323|1325.8|1325.4|1323.2|1323|25854
1599138900000|2020-09-03 13:15:00|1323.8|1323.2|1321.2|1320.8|1323.8|1323.6|1320.6|1320.4|42107
1599139200000|2020-09-03 13:20:00|1321|1321|1319.8|1319.2|1321.4|1321.2|1318.8|1318.2|50012
1599139500000|2020-09-03 13:25:00|1319.6|1319|1318.2|1317.8|1321.2|1320.8|1317|1316.8|21489
1599139800000|2020-09-03 13:30:00|1318.4|1318|1320.6|1320.2|1322.6|1322.4|1318.4|1318|41964
1599140100000|2020-09-03 13:35:00|1320.4|1320|1325.6|1325.4|1326.6|1326.2|1319.4|1318.8|52346
1599140400000|2020-09-03 13:40:00|1325.8|1325.6|1326.2|1325.8|1326.8|1326.4|1324.6|1324.2|48811
1599140700000|2020-09-03 13:45:00|1326.4|1326|1327.4|1327|1330|1329.4|1325.8|1325.4|116759
1599141000000|2020-09-03 13:50:00|1327.2|1327.2|1326.6|1326.4|1328.2|1327.8|1324.4|1324|80915
1599141300000|2020-09-03 13:55:00|1326.8|1326.6|1333.2|1332.4|1334|1333.6|1326.8|1326.4|119274
1599141600000|2020-09-03 14:00:00|1332.8|1332.6|1331.8|1331.4|1336.2|1335.8|1331|1330.6|79436
1599141900000|2020-09-03 14:05:00|1331.6|1331.2|1327.8|1327.6|1331.8|1331.2|1327|1326.8|72115
1599142200000|2020-09-03 14:10:00|1327.6|1327.4|1329.6|1329.2|1330|1329.8|1326.4|1326.2|70508
1599142500000|2020-09-03 14:15:00|1329.4|1329|1325.4|1325|1329.6|1329.4|1324.4|1324|70114
1599142800000|2020-09-03 14:20:00|1325.2|1325.2|1324.8|1324.4|1328.4|1328|1323.2|1322.6|150728
1599143100000|2020-09-03 14:25:00|1324.6|1324.6|1325.4|1325|1327.4|1327|1324|1323.6|127167
1599143400000|2020-09-03 14:30:00|1325.6|1324.8|1326.4|1326|1328.4|1328|1321.8|1321.4|70555
1599143700000|2020-09-03 14:35:00|1326.2|1325.8|1321.8|1321.6|1326.2|1325.8|1319.8|1319.6|82959
1599144000000|2020-09-03 14:40:00|1322|1321.8|1320.2|1319.8|1323.4|1322.8|1320|1319.8|41499
1599144300000|2020-09-03 14:45:00|1320.4|1320|1312.2|1312|1320.6|1320.2|1311.8|1311.4|83869
1599144600000|2020-09-03 14:50:00|1312.4|1312.2|1315.2|1314.8|1316.2|1315.8|1312.4|1312|72797
1599144900000|2020-09-03 14:55:00|1315.4|1315|1315.4|1315|1316.6|1316.2|1312.2|1312|66603
1599145200000|2020-09-03 15:00:00|1315.8|1315.2|1307.6|1307.2|1316.4|1316|1307.2|1306.8|76807
1599145500000|2020-09-03 15:05:00|1307.8|1307.4|1302.6|1302.2|1308.8|1308.4|1301.4|1301|89528
1599145800000|2020-09-03 15:10:00|1302.8|1302.4|1300|1299.6|1303.6|1303.4|1298.8|1298.6|190389
1599146100000|2020-09-03 15:15:00|1299.8|1299.4|1286.6|1286|1300.8|1300.6|1286|1285.8|178430
1599146400000|2020-09-03 15:20:00|1286.8|1286.2|1291.8|1291.4|1295.2|1294.8|1286|1285.8|204605
1599146700000|2020-09-03 15:25:00|1291.6|1291.2|1294.2|1293.4|1297.4|1296.8|1291.2|1290.8|222835
1599202800000|2020-09-04 07:00:00|1384.4|1285|1312.4|1310.6|1384.4|1315.2|1300.2|1285|186457
1599203100000|2020-09-04 07:05:00|1312|1310.4|1321.2|1319.4|1324|1323.2|1311.8|1310.4|220410
1599203400000|2020-09-04 07:10:00|1321.6|1319.6|1326.4|1324.8|1329|1328|1320|1318.6|128232
1599203700000|2020-09-04 07:15:00|1326.8|1325|1329.2|1328.4|1337.4|1336|1326.2|1325|152302
1599204000000|2020-09-04 07:20:00|1329|1328.2|1333.8|1333.4|1336|1335.6|1328.6|1328.2|107071
1599204300000|2020-09-04 07:25:00|1334.2|1333.6|1333.8|1333.2|1336|1335.4|1332.4|1331.2|87223
1599204600000|2020-09-04 07:30:00|1334|1333.4|1345.6|1345.2|1345.6|1345.4|1332|1331.6|249062
1599204900000|2020-09-04 07:35:00|1345.4|1345|1345.4|1345|1348.4|1348.2|1343.4|1343.2|223315
1599205200000|2020-09-04 07:40:00|1345.2|1344.6|1346.4|1345.8|1347.4|1346.8|1341|1340.2|287898
1599205500000|2020-09-04 07:45:00|1346.6|1346|1345.2|1344.6|1348|1347.8|1343|1342.8|169261
1599205800000|2020-09-04 07:50:00|1345.4|1344.8|1344|1343|1347.4|1346.8|1341.8|1341.2|128474
1599206100000|2020-09-04 07:55:00|1344.2|1343.4|1343|1342.6|1347.2|1346.8|1342.4|1342|85318
1599206400000|2020-09-04 08:00:00|1342.8|1342.4|1342.2|1341.8|1344.4|1343.8|1341.6|1341.2|80002
1599206700000|2020-09-04 08:05:00|1342|1342|1343|1342.6|1345|1344.6|1342|1341.8|153107
1599207000000|2020-09-04 08:10:00|1343.4|1342.8|1337.8|1337.4|1343.4|1343|1336.6|1336|140134
1599207300000|2020-09-04 08:15:00|1338.2|1337.8|1339.2|1338.8|1342.2|1341.8|1337.6|1336.8|210744
1599207600000|2020-09-04 08:20:00|1339|1338.2|1341.4|1340.8|1342.4|1342|1338.6|1338|99127
1599207900000|2020-09-04 08:25:00|1341.2|1340.6|1341.8|1341.4|1342.4|1342.2|1339.8|1339.2|79171
1599208200000|2020-09-04 08:30:00|1341.4|1341.2|1344.8|1344.4|1345|1344.6|1341.4|1341|84189
1599208500000|2020-09-04 08:35:00|1345|1344.8|1347.2|1346.6|1348|1347.8|1344.8|1344.4|181702
1599208800000|2020-09-04 08:40:00|1347|1346.8|1343.4|1343|1347.6|1347.4|1343|1342.8|72896
1599209100000|2020-09-04 08:45:00|1343.6|1343.2|1343.2|1342.6|1345.4|1345.2|1342.4|1342|45737
1599209400000|2020-09-04 08:50:00|1343.4|1342.8|1343.2|1342.6|1345.8|1345.4|1342.4|1342|70812
1599209700000|2020-09-04 08:55:00|1343|1342.8|1341.8|1341.4|1345|1344.6|1341.6|1341.4|65928
1599210000000|2020-09-04 09:00:00|1341.6|1341.2|1344|1343.4|1344.8|1344.4|1341|1340.8|48195
1599210300000|2020-09-04 09:05:00|1344.2|1343.6|1343.8|1343.4|1344.8|1344.6|1343.2|1342.8|55531
1599210600000|2020-09-04 09:10:00|1344|1343.6|1341.6|1341.4|1344|1343.8|1341.4|1341.2|59904
1599210900000|2020-09-04 09:15:00|1341.8|1341.6|1340.6|1340.4|1343.2|1342.8|1340.6|1340.2|85118
1599211200000|2020-09-04 09:20:00|1340.4|1340.2|1345.6|1345.2|1345.8|1345.4|1339.6|1339.2|64583
1599211500000|2020-09-04 09:25:00|1345.8|1345.4|1346.4|1346.2|1349|1348.6|1345.8|1345.2|104202
1599211800000|2020-09-04 09:30:00|1346.2|1346|1346.8|1346.4|1347.8|1347.2|1345.2|1345|56567
1599212100000|2020-09-04 09:35:00|1346.6|1346.2|1347.6|1347.4|1348|1347.8|1346.4|1346|128141
1599212400000|2020-09-04 09:40:00|1347.8|1347.6|1351.8|1351.6|1352|1351.8|1347.8|1347.4|185973
1599212700000|2020-09-04 09:45:00|1352|1351.8|1353.6|1353.2|1354.2|1354|1350.4|1350|98313
1599213000000|2020-09-04 09:50:00|1353.4|1353.4|1357.6|1357.4|1358|1357.6|1353.4|1353.2|126371
1599213300000|2020-09-04 09:55:00|1357.8|1357.6|1358|1357.6|1359|1358.8|1356.8|1356.6|137241
1599213600000|2020-09-04 10:00:00|1357.8|1357.8|1360|1359.6|1361.4|1361|1357.6|1357.4|152612
1599213900000|2020-09-04 10:05:00|1360.2|1359.8|1357.8|1357.6|1361.6|1361.2|1357.8|1357.6|89237
1599214200000|2020-09-04 10:10:00|1357.6|1357.4|1356.6|1356.2|1359.8|1359.4|1356.4|1356.2|73146
1599214500000|2020-09-04 10:15:00|1356.8|1356.4|1358.4|1357.8|1359|1358.6|1354.4|1354|74154
1599214800000|2020-09-04 10:20:00|1358.2|1358|1357.8|1357.4|1361.6|1361.4|1357.8|1357.4|79702
1599215100000|2020-09-04 10:25:00|1357.6|1357.2|1361.8|1361.4|1363|1362.6|1357.6|1357.2|93546
1599215400000|2020-09-04 10:30:00|1361.6|1361.2|1362.6|1362.4|1363|1362.8|1359.6|1359|45027
1599215700000|2020-09-04 10:35:00|1362.8|1362.6|1363.2|1362.8|1364.4|1364|1360.4|1360|52499
1599216000000|2020-09-04 10:40:00|1363.4|1363|1361.6|1361|1363.6|1363|1359.2|1359|41352
1599216300000|2020-09-04 10:45:00|1361.8|1361.2|1361.6|1361|1362|1361.8|1360|1359.4|31396
1599216600000|2020-09-04 10:50:00|1361.8|1361.2|1364.8|1364.4|1365.4|1365|1361.2|1361|125363
1599216900000|2020-09-04 10:55:00|1365|1364.6|1365.2|1364.8|1366.4|1366.2|1364.2|1364|92580
1599217200000|2020-09-04 11:00:00|1365|1364.6|1361.4|1361|1366.8|1366.4|1360|1359.6|97183
1599217500000|2020-09-04 11:05:00|1361.6|1361.2|1361.8|1361.2|1365.2|1365|1361.4|1360.8|62255
1599217800000|2020-09-04 11:10:00|1361.6|1361.4|1361.6|1361.2|1362.4|1361.6|1358.2|1357.8|56761
1599218100000|2020-09-04 11:15:00|1361.4|1361.4|1360|1359.8|1362.8|1362.2|1359.6|1359|52420
1599218400000|2020-09-04 11:20:00|1360.2|1359.6|1366.4|1366|1366.6|1366.2|1360|1359.6|101934
1599218700000|2020-09-04 11:25:00|1366.2|1366.2|1374.2|1373.4|1375.2|1375|1365.8|1365.4|134142
1599219000000|2020-09-04 11:30:00|1374.4|1373.6|1367.8|1367.4|1374.4|1373.8|1367.2|1366.8|70975
1599219300000|2020-09-04 11:35:00|1368|1367.6|1365.8|1365.2|1369|1368.4|1362.8|1362.4|185837
1599219600000|2020-09-04 11:40:00|1366|1365.4|1364.4|1363.6|1366|1365.6|1361.2|1361|51183
1599219900000|2020-09-04 11:45:00|1364.6|1363.8|1358|1357.4|1364.6|1364.2|1358|1357.4|89155
1599220200000|2020-09-04 11:50:00|1358.2|1357.6|1354.8|1354.2|1360|1359.4|1354.8|1354|69758
1599220500000|2020-09-04 11:55:00|1354.6|1354|1352.4|1351.6|1356.8|1356|1351.6|1351|43523
1599220800000|2020-09-04 12:00:00|1352.6|1351.8|1359.2|1358.8|1359.4|1359|1352.2|1351.6|73701
1599221100000|2020-09-04 12:05:00|1359|1358.6|1360.6|1360|1362.8|1362.6|1358.8|1358.6|60824
1599221400000|2020-09-04 12:10:00|1360.8|1360.2|1361.8|1361.4|1362|1361.4|1358.2|1358|40486
1599221700000|2020-09-04 12:15:00|1362|1361.2|1367.6|1367|1368.4|1368.2|1360.4|1360.2|85177
1599222000000|2020-09-04 12:20:00|1367.4|1367.2|1369.4|1369|1369.8|1369.2|1367.4|1367.2|55788
1599222300000|2020-09-04 12:25:00|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1366.6|1366|73404
1599222600000|2020-09-04 12:30:00|1368.8|1368.8|1372.2|1371.6|1373.6|1373|1366.8|1366.2|186254
1599222900000|2020-09-04 12:35:00|1372|1371.4|1371.8|1371.4|1375|1374.8|1370.2|1369.8|151616
1599223200000|2020-09-04 12:40:00|1371.6|1371.2|1375|1374.8|1375.8|1375.4|1370.8|1370.4|223606
1599223500000|2020-09-04 12:45:00|1375.2|1375|1376.8|1376.4|1376.8|1376.6|1374|1373.8|217751
1599223800000|2020-09-04 12:50:00|1376.6|1376|1375.4|1375.2|1377.6|1377.4|1374.6|1374.4|102726
1599224100000|2020-09-04 12:55:00|1375.6|1375|1373.8|1373.6|1375.8|1375.6|1370.4|1370|96682
1599224400000|2020-09-04 13:00:00|1373.6|1373.4|1374|1373.6|1375|1374.6|1372.8|1372.6|115909
1599224700000|2020-09-04 13:05:00|1373.8|1373.4|1376.4|1376.2|1377|1376.8|1371.4|1371|112676
1599225000000|2020-09-04 13:10:00|1376.2|1376|1378.4|1378|1378.8|1378.6|1374.2|1374|79849
1599225300000|2020-09-04 13:15:00|1378.6|1378.2|1378.8|1378.2|1379.2|1379|1376.8|1376.6|88284
1599225600000|2020-09-04 13:20:00|1379|1378.4|1379.8|1379.4|1381.2|1380.8|1378.6|1378.2|127856
1599225900000|2020-09-04 13:25:00|1379.6|1379|1377.8|1377.4|1379.6|1379|1376.4|1375.8|96653
1599226200000|2020-09-04 13:30:00|1378|1377.6|1378|1377.4|1380|1379.8|1372.6|1372.2|178254
1599226500000|2020-09-04 13:35:00|1377.8|1377.2|1378.2|1377.6|1380.8|1380.6|1377.2|1376.8|155773
1599226800000|2020-09-04 13:40:00|1378|1377.8|1382.4|1382.2|1383|1382.8|1377.6|1377.4|137805
1599227100000|2020-09-04 13:45:00|1382.6|1382.4|1374.8|1374.4|1384|1383.8|1373.4|1373.2|220135
1599227400000|2020-09-04 13:50:00|1375|1374.6|1378|1377.4|1381.4|1380.8|1374.6|1374.4|116747
1599227700000|2020-09-04 13:55:00|1377.8|1377.6|1378.4|1377.8|1380|1379.8|1373.8|1373.2|143966
1599228000000|2020-09-04 14:00:00|1378.2|1377.6|1378|1377.6|1380.6|1380.2|1376.8|1376.6|170838
1599228300000|2020-09-04 14:05:00|1377.8|1377.4|1380.2|1379.8|1381|1380.6|1376.6|1376.2|229428
1599228600000|2020-09-04 14:10:00|1380|1379.6|1379.4|1379|1381|1380.6|1374.2|1373.8|133473
1599228900000|2020-09-04 14:15:00|1379.2|1379.2|1374.2|1373.8|1380.4|1380.2|1373.8|1373.4|213946
1599229200000|2020-09-04 14:20:00|1374|1374|1373|1372.8|1376.8|1376.4|1372|1371.8|227312
1599229500000|2020-09-04 14:25:00|1373.2|1372.6|1373.8|1373.4|1377.4|1377|1371.4|1370.6|178090
1599229800000|2020-09-04 14:30:00|1373.6|1373.2|1375.4|1374.8|1377.6|1377.4|1372|1371.6|206569
1599230100000|2020-09-04 14:35:00|1375.2|1375|1376|1375.4|1376.8|1376.4|1368.8|1368.2|363114
1599230400000|2020-09-04 14:40:00|1375.8|1375.6|1368.8|1368.4|1376|1375.6|1366.6|1366.2|278794
1599230700000|2020-09-04 14:45:00|1369|1368.6|1367|1366.4|1371.4|1371|1364|1363.8|346812
1599231000000|2020-09-04 14:50:00|1366.8|1366.6|1368.2|1367.8|1368.4|1368|1361.6|1361.2|216919
1599231300000|2020-09-04 14:55:00|1368.4|1367.6|1366.2|1365.6|1370.8|1370.2|1365.4|1365|186384
1599231600000|2020-09-04 15:00:00|1366.4|1365.8|1367.4|1366.8|1368|1367.8|1361|1360.8|213925
1599231900000|2020-09-04 15:05:00|1367.6|1367|1362.4|1362|1367.6|1367.2|1362.2|1362|136801
1599232200000|2020-09-04 15:10:00|1362.2|1361.8|1362.4|1362|1364|1363.6|1358.6|1358.2|205879
1599232500000|2020-09-04 15:15:00|1362.2|1361.8|1365|1364.6|1365|1364.8|1361.4|1361|133475
1599232800000|2020-09-04 15:20:00|1364.8|1364.4|1366.8|1366.6|1369.8|1369.4|1364.2|1364|170467
1599233100000|2020-09-04 15:25:00|1366.6|1366.4|1365.2|1364.8|1367.6|1367.2|1363|1362.6|298584
1599462000000|2020-09-07 07:00:00|1398|1356.4|1402|1400.6|1402|1400.6|1382.8|1356.4|153968
1599462300000|2020-09-07 07:05:00|1401.4|1400.2|1399.8|1398.6|1408.8|1408.2|1396.8|1394.8|172303
1599462600000|2020-09-07 07:10:00|1400.2|1399.2|1388.2|1387.2|1403.6|1402.6|1387.6|1386.2|125852
1599462900000|2020-09-07 07:15:00|1387.8|1386.8|1380.2|1379.4|1387.8|1386.8|1378.4|1377.2|100735
1599463200000|2020-09-07 07:20:00|1380|1379.6|1383.6|1382.8|1388|1386.8|1377.6|1376.2|94326
1599463500000|2020-09-07 07:25:00|1383.4|1382.6|1374.8|1374|1385.8|1385|1374.4|1374|43734
1599463800000|2020-09-07 07:30:00|1375|1374.2|1371.2|1370.4|1380.4|1380.2|1370.2|1369|87029
1599464100000|2020-09-07 07:35:00|1371|1370|1370|1369.2|1371.6|1370.4|1366|1365.2|46535
1599464400000|2020-09-07 07:40:00|1369.8|1369.4|1368.8|1368.2|1372|1371.6|1366|1365|71955
1599464700000|2020-09-07 07:45:00|1369|1368.4|1365|1364.4|1370.4|1369.8|1364.6|1364.2|87973
1599465000000|2020-09-07 07:50:00|1364.8|1364.2|1363.6|1363.2|1365.8|1365.6|1361.2|1360.6|84553
1599465300000|2020-09-07 07:55:00|1363.4|1363|1366|1365.2|1366.2|1365.8|1361.6|1361|49485
1599465600000|2020-09-07 08:00:00|1366.2|1365.8|1368|1367.8|1369.8|1369.2|1362.6|1362|88485
1599465900000|2020-09-07 08:05:00|1368.2|1367.6|1366.6|1366|1370.8|1370.4|1365|1364.2|72714
1599466200000|2020-09-07 08:10:00|1366.8|1366.2|1366.4|1365.8|1368.4|1368.2|1365.6|1365.2|62444
1599466500000|2020-09-07 08:15:00|1366.6|1366|1364.4|1363.8|1369.4|1369.2|1363.8|1363.2|75243
1599466800000|2020-09-07 08:20:00|1364.2|1363.6|1360.2|1360|1365|1364.8|1359.6|1359|48001
1599467100000|2020-09-07 08:25:00|1360|1359.8|1360|1359.4|1361.4|1360.8|1358.6|1358|66943
1599467400000|2020-09-07 08:30:00|1360.2|1359.6|1359.8|1359.4|1362.6|1362.4|1359.2|1358.4|45590
1599467700000|2020-09-07 08:35:00|1360|1359.6|1360.6|1360.2|1362.2|1362|1359.2|1359|94601
1599468000000|2020-09-07 08:40:00|1360.8|1360.4|1360.6|1360|1361.4|1361.2|1358.8|1358.2|56282
1599468300000|2020-09-07 08:45:00|1360.8|1360.2|1361.2|1361|1361.6|1361.4|1357.8|1357.2|55499
1599468600000|2020-09-07 08:50:00|1361.4|1361.2|1359|1358.8|1361.6|1361.4|1357.8|1357.6|30262
1599468900000|2020-09-07 08:55:00|1358.8|1358.6|1356.8|1356.6|1359.2|1359|1354.8|1354.4|98242
1599469200000|2020-09-07 09:00:00|1357|1356.8|1354.2|1354|1358.2|1358|1353.8|1353.6|31123
1599469500000|2020-09-07 09:05:00|1354|1353.8|1357.4|1357|1357.6|1357.4|1353.2|1353|55821
1599469800000|2020-09-07 09:10:00|1357.6|1357.2|1360.8|1360.2|1361|1360.8|1357.4|1357|32251
1599470100000|2020-09-07 09:15:00|1360.6|1360.4|1365.2|1364.8|1366|1365.2|1360.2|1359.6|62391
1599470400000|2020-09-07 09:20:00|1365.4|1364.6|1363.6|1363.2|1366|1365.6|1363|1362.8|33305
1599470700000|2020-09-07 09:25:00|1363.4|1363|1363|1362.8|1363.8|1363.4|1361.8|1361.6|29411
1599471000000|2020-09-07 09:30:00|1362.8|1362.6|1364.2|1363.8|1365.4|1365.2|1362.6|1362.4|32643
1599471300000|2020-09-07 09:35:00|1364.4|1363.6|1364|1363.4|1364.8|1364.6|1362.4|1362.2|21326
1599471600000|2020-09-07 09:40:00|1363.8|1363.6|1363.4|1363|1365.2|1365|1363.2|1363|31876
1599471900000|2020-09-07 09:45:00|1363.6|1363.2|1359|1358.6|1364.8|1364.2|1358.8|1358.6|34184
1599472200000|2020-09-07 09:50:00|1358.8|1358.8|1358.8|1358.4|1359.8|1359.4|1357.8|1357.6|26808
1599472500000|2020-09-07 09:55:00|1359|1358.6|1359|1358.6|1359.8|1359.4|1356.8|1356.6|30169
1599472800000|2020-09-07 10:00:00|1358.8|1358.8|1358|1357.6|1359.2|1359|1357.4|1357|26135
1599473100000|2020-09-07 10:05:00|1357.8|1357.8|1358.6|1358.2|1359.2|1358.6|1356.8|1356.6|32934
1599473400000|2020-09-07 10:10:00|1358.8|1358.4|1360.8|1360.4|1362.6|1362.2|1358.6|1358.2|30251
1599473700000|2020-09-07 10:15:00|1360.6|1360.2|1361.4|1361|1363|1362.6|1359.8|1359.6|41130
1599474000000|2020-09-07 10:20:00|1361.6|1361.2|1361|1360.6|1362.4|1362|1360.8|1360.4|12206
1599474300000|2020-09-07 10:25:00|1360.8|1360.8|1361.6|1361.2|1362.2|1361.8|1360.6|1360.2|13380
1599474600000|2020-09-07 10:30:00|1361.8|1361.4|1361.4|1361|1363.6|1363.4|1360.8|1360.4|14705
1599474900000|2020-09-07 10:35:00|1361.6|1361.2|1361.8|1361.2|1363.8|1363.4|1361.4|1361|21040
1599475200000|2020-09-07 10:40:00|1362|1361.4|1360.6|1360.2|1362|1361.6|1360.2|1360|8615
1599475500000|2020-09-07 10:45:00|1360.8|1360.4|1363.6|1363.2|1364.2|1364|1360.8|1360.4|48068
1599475800000|2020-09-07 10:50:00|1363.4|1363|1360|1359.6|1363.8|1363.6|1360|1359.4|17547
1599476100000|2020-09-07 10:55:00|1360.2|1359.4|1355.4|1355|1360.8|1360.4|1355.2|1355|54188
1599476400000|2020-09-07 11:00:00|1355.6|1355.2|1352.4|1352|1356.2|1356|1352.2|1351.8|57123
1599476700000|2020-09-07 11:05:00|1352.6|1352.2|1353.2|1352.8|1354.8|1354.4|1352.2|1351.8|48552
1599477000000|2020-09-07 11:10:00|1353.4|1353|1355.4|1355|1356.2|1355.8|1353.2|1352.8|33350
1599477300000|2020-09-07 11:15:00|1355.6|1355.2|1355.4|1354.8|1356.4|1356.2|1353.4|1353.2|29171
1599477600000|2020-09-07 11:20:00|1355.2|1354.6|1354|1353.6|1356.2|1355.8|1353.8|1353.4|44395
1599477900000|2020-09-07 11:25:00|1354.2|1353.8|1357.8|1357.4|1358|1357.6|1354.2|1353.8|31607
1599478200000|2020-09-07 11:30:00|1358|1357.6|1359.2|1358.8|1359.8|1359.6|1357|1356.6|32402
1599478500000|2020-09-07 11:35:00|1359.4|1359|1360.4|1360.2|1361.8|1361.4|1359|1358.6|25941
1599478800000|2020-09-07 11:40:00|1360.8|1360|1362.2|1361.8|1362.2|1361.8|1359.4|1359|40428
1599479100000|2020-09-07 11:45:00|1362|1361.6|1361|1360.6|1362|1361.8|1359.6|1359.4|9967
1599479400000|2020-09-07 11:50:00|1361.2|1360.8|1360.4|1360.2|1361.6|1361.2|1359.4|1359|23378
1599479700000|2020-09-07 11:55:00|1360.6|1360.4|1359.8|1359.4|1361.2|1360.8|1358.2|1358|39342
1599480000000|2020-09-07 12:00:00|1359.6|1359.6|1359|1358.8|1361|1360.6|1358.4|1358.2|59450
1599480300000|2020-09-07 12:05:00|1358.8|1358.6|1357|1356.6|1359.2|1358.8|1357|1356.6|29660
1599480600000|2020-09-07 12:10:00|1356.8|1356.4|1358.8|1358.4|1359|1358.8|1356.8|1356.4|32156
1599480900000|2020-09-07 12:15:00|1359|1358.6|1357.8|1357.4|1359.8|1359.6|1357.4|1357|18292
1599481200000|2020-09-07 12:20:00|1358|1357.6|1357.8|1357.4|1358.6|1358.4|1357.6|1357.4|7570
1599481500000|2020-09-07 12:25:00|1357.6|1357.6|1358.8|1358.6|1360.6|1360.4|1356.8|1356.6|43032
1599481800000|2020-09-07 12:30:00|1359|1358.8|1356.2|1356|1359.6|1359.2|1356.2|1355.8|18983
1599482100000|2020-09-07 12:35:00|1356.4|1356.2|1356.6|1356|1358|1357.6|1355.6|1355.4|19344
1599482400000|2020-09-07 12:40:00|1356.8|1356.2|1357|1356.6|1357.6|1357.2|1355.6|1355.2|20367
1599482700000|2020-09-07 12:45:00|1357.2|1356.8|1358.6|1358.2|1358.8|1358.4|1356.4|1356.2|239958
1599483000000|2020-09-07 12:50:00|1358.4|1358|1356.6|1356.2|1359.2|1358.8|1356.4|1356.2|27057
1599483300000|2020-09-07 12:55:00|1356.4|1356.4|1358.6|1358.2|1359|1358.8|1356.2|1355.8|29558
1599483600000|2020-09-07 13:00:00|1358.4|1358|1355.6|1355.4|1359.4|1359.2|1355.6|1355.4|81798
1599483900000|2020-09-07 13:05:00|1355.8|1355.6|1356.4|1356|1358|1357.6|1355.4|1355.2|38711
1599484200000|2020-09-07 13:10:00|1356.6|1356.2|1354.8|1354.6|1356.6|1356.4|1354.2|1354|32999
1599484500000|2020-09-07 13:15:00|1355|1354.8|1352.6|1352.2|1356|1355.6|1352.2|1352|36705
1599484800000|2020-09-07 13:20:00|1352.4|1352|1352.8|1352.4|1353.6|1353.4|1352|1351.6|39001
1599485100000|2020-09-07 13:25:00|1353|1352.6|1356.2|1355.8|1356.4|1356|1351.6|1351.2|62331
1599485400000|2020-09-07 13:30:00|1356.4|1356|1353.4|1352.8|1357.4|1357.2|1352.6|1352|49461
1599485700000|2020-09-07 13:35:00|1353.6|1353|1354.8|1354.4|1356.4|1356|1353.4|1353|56558
1599486000000|2020-09-07 13:40:00|1354.6|1354.6|1354.8|1354.4|1355.2|1354.8|1352.8|1352.6|48898
1599486300000|2020-09-07 13:45:00|1355|1354.6|1354.4|1354|1357.2|1356.8|1354.2|1354|112272
1599486600000|2020-09-07 13:50:00|1354.2|1353.8|1354.6|1354.2|1355|1354.6|1353|1352.6|91053
1599486900000|2020-09-07 13:55:00|1354.8|1354.4|1353|1352.6|1355.8|1355.6|1352.6|1352.4|33430
1599487200000|2020-09-07 14:00:00|1352.8|1352.4|1354.6|1354.2|1354.8|1354.4|1352.6|1352.4|38937
1599487500000|2020-09-07 14:05:00|1354.8|1354.4|1356|1355.8|1357|1356.6|1352.8|1352.6|53479
1599487800000|2020-09-07 14:10:00|1356.2|1356|1353.8|1353.4|1357.8|1357.6|1353.2|1352.8|41011
1599488100000|2020-09-07 14:15:00|1353.6|1353.2|1353|1352.6|1354|1353.6|1352|1351.6|39176
1599488400000|2020-09-07 14:20:00|1353.2|1352.8|1351.4|1351|1354|1353.6|1351.2|1351|69528
1599488700000|2020-09-07 14:25:00|1351.2|1350.8|1354.8|1354.4|1354.8|1354.6|1351|1350.6|41599
1599489000000|2020-09-07 14:30:00|1354.6|1354.6|1355.8|1355.4|1356.2|1356|1354.6|1354.4|37547
1599489300000|2020-09-07 14:35:00|1356|1355.6|1357.2|1356.8|1358.2|1358|1356|1355.6|58208
1599489600000|2020-09-07 14:40:00|1357|1356.6|1355.6|1355.4|1357.2|1357|1355.4|1355|24792
1599489900000|2020-09-07 14:45:00|1355.8|1355.6|1355|1354.6|1356.4|1356|1354.8|1354.2|35801
1599490200000|2020-09-07 14:50:00|1354.8|1354.8|1352.6|1352.2|1356|1355.8|1352.4|1352|40388
1599490500000|2020-09-07 14:55:00|1352.4|1352|1353.4|1353|1355|1354.6|1352|1351.8|46203
1599490800000|2020-09-07 15:00:00|1353.6|1353.2|1355.6|1355.2|1356.8|1356.6|1353.6|1353.2|50597
1599491100000|2020-09-07 15:05:00|1355.8|1355.4|1355.2|1354.8|1356|1355.6|1353.8|1353.6|51194
1599491400000|2020-09-07 15:10:00|1355.4|1355|1356.4|1356|1357.2|1357|1354.8|1354.6|74653
1599491700000|2020-09-07 15:15:00|1356.2|1355.8|1355.4|1355.2|1357.6|1357.4|1354.8|1354.6|81519
1599492000000|2020-09-07 15:20:00|1355.2|1355|1356.2|1356|1357.4|1356.8|1354.4|1354.2|87507
1599492300000|2020-09-07 15:25:00|1356.4|1356.2|1353.6|1352.8|1356.4|1356.2|1352.4|1352.2|101588
1599548400000|2020-09-08 07:00:00|1422.8|1344.2|1355|1353.4|1422.8|1363.8|1353|1344.2|63964
1599548700000|2020-09-08 07:05:00|1355.4|1353.6|1346.4|1345.2|1357.2|1356|1343.8|1342.2|94418
1599549000000|2020-09-08 07:10:00|1346.6|1345.4|1352.4|1351.8|1352.6|1351.8|1345.6|1345.2|54262
1599549300000|2020-09-08 07:15:00|1352.6|1351.2|1352.2|1351.2|1353.8|1353.2|1348.2|1347.2|56620
1599549600000|2020-09-08 07:20:00|1352|1351.4|1344.2|1343.4|1352.4|1352|1344.2|1343.2|49859
1599549900000|2020-09-08 07:25:00|1343.8|1343.2|1351.6|1351.4|1352.8|1352|1343.6|1343|54286
1599550200000|2020-09-08 07:30:00|1351.4|1351|1354.2|1353.6|1355.4|1355|1349.2|1348.8|38302
1599550500000|2020-09-08 07:35:00|1354|1353.4|1348.8|1348.4|1354.4|1353.6|1347.6|1347.2|45917
1599550800000|2020-09-08 07:40:00|1349|1348.2|1350.2|1349.8|1352.2|1351.6|1348.2|1347.6|43519
1599551100000|2020-09-08 07:45:00|1350.4|1349.6|1347.2|1346.8|1352.6|1352.4|1346.8|1346.4|65497
1599551400000|2020-09-08 07:50:00|1347|1346.6|1350.2|1349.8|1351.8|1351.4|1347|1346.4|34131
1599551700000|2020-09-08 07:55:00|1350|1349.6|1350.2|1349.6|1350.8|1350.4|1348.2|1347.4|40368
1599552000000|2020-09-08 08:00:00|1350.4|1349.8|1348.6|1348|1351|1350.8|1347.4|1347|48942
1599552300000|2020-09-08 08:05:00|1348.4|1347.8|1348.4|1348|1352.8|1352.2|1347.2|1346.8|38211
1599552600000|2020-09-08 08:10:00|1348.2|1348.2|1343|1342.6|1348.4|1348.2|1343|1342.4|45663
1599552900000|2020-09-08 08:15:00|1342.8|1342.8|1341.2|1341|1343.6|1343.4|1340.2|1339.6|171388
1599553200000|2020-09-08 08:20:00|1341|1340.8|1338.6|1338.4|1341.4|1341|1338.2|1337.4|60948
1599553500000|2020-09-08 08:25:00|1338.8|1338|1339.6|1339|1341.4|1341|1337.8|1337.4|43180
1599553800000|2020-09-08 08:30:00|1339.4|1338.8|1336.8|1336.4|1339.6|1339.2|1336.8|1336.2|37668
1599554100000|2020-09-08 08:35:00|1337|1336.2|1334.8|1334.4|1337.4|1337|1331.6|1331|49044
1599554400000|2020-09-08 08:40:00|1335|1334.6|1331.4|1331|1335.4|1335|1330.6|1330.2|56634
1599554700000|2020-09-08 08:45:00|1331.2|1330.8|1331.4|1331|1333.2|1332.6|1329.2|1329|86141
1599555000000|2020-09-08 08:50:00|1331.2|1330.6|1331.4|1331|1332.4|1331.8|1328.8|1328.4|42038
1599555300000|2020-09-08 08:55:00|1331.6|1331.2|1331.8|1331.2|1334.8|1334.2|1330.8|1330.2|65579
1599555600000|2020-09-08 09:00:00|1331.6|1331|1333.2|1332.8|1334|1333.8|1329.6|1329.4|26717
1599555900000|2020-09-08 09:05:00|1333|1332.6|1329.8|1329.4|1333.2|1332.6|1328.4|1328|42733
1599556200000|2020-09-08 09:10:00|1330|1329.2|1325.2|1325|1330|1329.2|1325.2|1325|56563
1599556500000|2020-09-08 09:15:00|1325.4|1325.2|1326.4|1326|1326.8|1326.4|1324.2|1324|50174
1599556800000|2020-09-08 09:20:00|1326.2|1325.8|1324.6|1324.2|1327|1326.4|1324.4|1324|20553
1599557100000|2020-09-08 09:25:00|1324.8|1324.4|1326.6|1326.2|1327.4|1326.8|1323|1322.6|65127
1599557400000|2020-09-08 09:30:00|1326.8|1326.4|1320.8|1320.4|1327|1326.6|1319.8|1319.2|72279
1599557700000|2020-09-08 09:35:00|1321|1320.6|1323.6|1323.2|1323.6|1323.2|1320.6|1320.4|24585
1599558000000|2020-09-08 09:40:00|1323.4|1323|1318.2|1318|1323.6|1323.2|1318|1317.8|80580
1599558300000|2020-09-08 09:45:00|1318.4|1317.8|1322.2|1321.4|1323.6|1323.2|1317.8|1317.4|36297
1599558600000|2020-09-08 09:50:00|1322.4|1321.6|1322|1321.6|1325|1324.8|1321.8|1321.4|43821
1599558900000|2020-09-08 09:55:00|1322.2|1321.8|1324.2|1323.6|1325|1324.8|1322.2|1321.6|49146
1599559200000|2020-09-08 10:00:00|1324|1323.4|1326|1325.6|1327|1326.8|1322.4|1322.2|43557
1599559500000|2020-09-08 10:05:00|1325.8|1325.4|1327|1326.6|1329|1328.4|1325.2|1324.8|26209
1599559800000|2020-09-08 10:10:00|1326.8|1326.4|1328|1327.4|1328|1327.4|1325.6|1325.2|19128
1599560100000|2020-09-08 10:15:00|1327.8|1327.2|1326.8|1326.4|1328.4|1328|1326|1325.8|24408
1599560400000|2020-09-08 10:20:00|1327|1326.6|1325.4|1325|1328|1327.8|1325.2|1325|31181
1599560700000|2020-09-08 10:25:00|1325.2|1324.8|1324.4|1324|1325.6|1325.2|1323.2|1323|29832
1599561000000|2020-09-08 10:30:00|1324.6|1323.8|1324.2|1323.4|1326.6|1326.2|1323.8|1323.2|13253
1599561300000|2020-09-08 10:35:00|1324|1323.6|1324.6|1324.2|1325.2|1325|1322.4|1322.2|27636
1599561600000|2020-09-08 10:40:00|1324.4|1324|1323.4|1323|1325.2|1324.8|1322.8|1322.2|30207
1599561900000|2020-09-08 10:45:00|1323.2|1322.8|1322.4|1322|1323.8|1323.6|1322|1321.8|18144
1599562200000|2020-09-08 10:50:00|1322.2|1322.2|1322.6|1322.2|1324.2|1323.6|1321.8|1321.4|8765
1599562500000|2020-09-08 10:55:00|1322.8|1322.4|1324.6|1324.2|1324.8|1324.4|1321.8|1321.2|36149
1599562800000|2020-09-08 11:00:00|1324.4|1324|1326.8|1326.4|1327|1326.6|1323.8|1323.4|43297
1599563100000|2020-09-08 11:05:00|1327|1326.2|1325.6|1325.2|1328.8|1328.4|1325.4|1325.2|34499
1599563400000|2020-09-08 11:10:00|1325.4|1325|1324.8|1324.4|1327|1326.6|1324.6|1324.2|14325
1599563700000|2020-09-08 11:15:00|1324.6|1324.2|1322.6|1322.2|1325.6|1325.2|1321.6|1321.4|27150
1599564000000|2020-09-08 11:20:00|1322.4|1322|1321.6|1321.2|1322.4|1322.2|1321.4|1321|15750
1599564300000|2020-09-08 11:25:00|1321.8|1321.4|1323.6|1323.2|1324.2|1324|1321.4|1321.2|29683
1599564600000|2020-09-08 11:30:00|1323.4|1323|1321.2|1320.8|1323.6|1323.4|1321|1320.6|20495
1599564900000|2020-09-08 11:35:00|1321|1320.6|1319|1318.6|1321|1320.8|1319|1318.6|21169
1599565200000|2020-09-08 11:40:00|1318.8|1318.4|1316|1315.4|1319.4|1319.2|1315.8|1315.4|51809
1599565500000|2020-09-08 11:45:00|1315.8|1315.2|1316.8|1316.4|1317.8|1317.6|1315.4|1315|32266
1599565800000|2020-09-08 11:50:00|1316.6|1316.2|1318.4|1318|1318.6|1318.4|1316.4|1316.2|32042
1599566100000|2020-09-08 11:55:00|1318.2|1317.8|1322.2|1321.8|1322.4|1322|1317.4|1317.2|34823
1599566400000|2020-09-08 12:00:00|1322|1321.4|1319.2|1318.6|1322|1321.6|1318.6|1318.2|52573
1599566700000|2020-09-08 12:05:00|1319|1318.8|1319.6|1319.2|1321.2|1321|1318.2|1318|23773
1599567000000|2020-09-08 12:10:00|1319.4|1319|1317|1316.6|1320.2|1319.8|1315.6|1315.2|88133
1599567300000|2020-09-08 12:15:00|1316.8|1316.4|1315.8|1315.4|1318.8|1318.4|1315|1314.4|50609
1599567600000|2020-09-08 12:20:00|1315.6|1315.2|1314.4|1314|1316.6|1316.2|1314.2|1314|45780
1599567900000|2020-09-08 12:25:00|1314.2|1313.8|1314.4|1314|1315.6|1315.4|1313|1312.8|45302
1599568200000|2020-09-08 12:30:00|1314.2|1313.6|1313.2|1312.6|1315.4|1315|1312.6|1312.4|69922
1599568500000|2020-09-08 12:35:00|1313|1312.8|1306.2|1305.8|1313|1312.8|1305.8|1305.6|117761
1599568800000|2020-09-08 12:40:00|1306.4|1306|1308.6|1308.2|1311.8|1311.6|1306.2|1305.8|73375
1599569100000|2020-09-08 12:45:00|1308.4|1308|1309.2|1309|1311.4|1311|1307.4|1306.8|40502
1599569400000|2020-09-08 12:50:00|1309.4|1309.2|1309.4|1309|1310.6|1310.4|1307.8|1307.6|77767
1599569700000|2020-09-08 12:55:00|1309.6|1309.2|1313|1312.4|1314.2|1313.8|1309.6|1309.2|49849
1599570000000|2020-09-08 13:00:00|1312.8|1312.2|1309|1308.6|1313.4|1313|1308.2|1308|31880
1599570300000|2020-09-08 13:05:00|1309.2|1308.8|1310.4|1310|1311.8|1311.4|1308.2|1307.8|49308
1599570600000|2020-09-08 13:10:00|1310.2|1310.2|1307.4|1307|1311.4|1311|1307.4|1307|45765
1599570900000|2020-09-08 13:15:00|1307.2|1306.8|1306.6|1306.2|1308.8|1308.4|1306.4|1306.2|23493
1599571200000|2020-09-08 13:20:00|1306.4|1306.4|1308|1307.6|1309.8|1309.4|1306.4|1306.4|33122
1599571500000|2020-09-08 13:25:00|1307.8|1307.8|1310.8|1310.2|1311.2|1310.8|1307.2|1306.6|20668
1599571800000|2020-09-08 13:30:00|1310.6|1310|1306|1305.6|1313|1312.6|1305.8|1305.6|73372
1599572100000|2020-09-08 13:35:00|1306.2|1305.2|1307.2|1306.8|1309.4|1309.2|1304|1303.6|78681
1599572400000|2020-09-08 13:40:00|1307|1306.6|1305.8|1305.2|1308|1307.8|1304|1303.6|114870
1599572700000|2020-09-08 13:45:00|1305.6|1305|1301.6|1301.2|1309|1308.8|1301.2|1301|104065
1599573000000|2020-09-08 13:50:00|1301.8|1301|1302.6|1302|1305.8|1305.6|1300|1299.8|187265
1599573300000|2020-09-08 13:55:00|1302.4|1301.6|1305.6|1305|1306.6|1306.4|1301.2|1300.4|56725
1599573600000|2020-09-08 14:00:00|1306|1305.2|1294|1293.8|1306|1305.2|1294|1293.6|143364
1599573900000|2020-09-08 14:05:00|1293.8|1293.6|1299.4|1299|1299.8|1299.4|1292.8|1292.6|137977
1599574200000|2020-09-08 14:10:00|1299.6|1299.2|1299|1298.4|1299.8|1299.6|1295|1294.6|103444
1599574500000|2020-09-08 14:15:00|1298.8|1298|1295|1294.6|1299.4|1299|1294.4|1294|176141
1599574800000|2020-09-08 14:20:00|1294.8|1294.4|1295.6|1295|1297|1296.6|1292.4|1292|182853
1599575100000|2020-09-08 14:25:00|1295.4|1295.2|1299.4|1299.2|1299.6|1299.2|1295|1294.8|112744
1599575400000|2020-09-08 14:30:00|1299.6|1299|1303|1302.6|1303|1302.6|1298.4|1298|99362
1599575700000|2020-09-08 14:35:00|1303.2|1302.8|1303.4|1303.2|1304|1303.6|1300.6|1300|65484
1599576000000|2020-09-08 14:40:00|1303.8|1303.4|1299.2|1298.6|1304|1303.6|1297.8|1297.4|122564
1599576300000|2020-09-08 14:45:00|1299|1298.4|1296.6|1296.2|1300|1299|1296|1295.6|74792
1599576600000|2020-09-08 14:50:00|1296.8|1295.8|1295|1294.4|1298.2|1297.6|1294.8|1294.4|134188
1599576900000|2020-09-08 14:55:00|1294.8|1294.6|1293.6|1293.2|1297|1296.8|1293.2|1292.6|88217
1599577200000|2020-09-08 15:00:00|1293.4|1293|1298.4|1297.8|1299.6|1299.2|1292|1291.6|110348
1599577500000|2020-09-08 15:05:00|1298.6|1297.6|1302.6|1301.8|1302.8|1302.2|1296.6|1296.2|99716
1599577800000|2020-09-08 15:10:00|1302.8|1302|1301.4|1301|1303.4|1302.8|1300.6|1300|58701
1599578100000|2020-09-08 15:15:00|1301.2|1300.8|1301.8|1301.4|1303.8|1303.4|1300.8|1300.6|80881
1599578400000|2020-09-08 15:20:00|1302|1301.6|1300.8|1300.6|1302|1301.8|1299|1298.6|113638
1599578700000|2020-09-08 15:25:00|1301|1300.8|1300.6|1299.6|1301.6|1301.4|1298.8|1298.2|198720
1599634800000|2020-09-09 07:00:00|1309.4|1290.8|1289.6|1288.2|1309.4|1303.8|1289.2|1288|96812
1599635100000|2020-09-09 07:05:00|1289.4|1288|1282.8|1281.8|1292.8|1290.4|1281.2|1281|146213
1599635400000|2020-09-09 07:10:00|1283|1282|1290.2|1289.2|1291.8|1291|1281.2|1280.4|70819
1599635700000|2020-09-09 07:15:00|1290|1289|1291.8|1291|1293.8|1293.2|1287.8|1287.2|81097
1599636000000|2020-09-09 07:20:00|1291.6|1290.8|1295.6|1294.8|1300.6|1299.4|1290|1289.2|66585
1599636300000|2020-09-09 07:25:00|1295|1294.6|1295.2|1295|1295.8|1295|1290.2|1289.8|48205
1599636600000|2020-09-09 07:30:00|1295.4|1294.6|1296.2|1295.8|1300.8|1300.2|1293.6|1293.2|104244
1599636900000|2020-09-09 07:35:00|1296|1295.4|1300.8|1300.2|1302.4|1302|1295|1294.2|66291
1599637200000|2020-09-09 07:40:00|1301|1300.6|1304|1303.6|1304|1303.6|1300.2|1299.4|93067
1599637500000|2020-09-09 07:45:00|1304.2|1303.8|1301.8|1301|1305|1304.2|1300|1299.2|40443
1599637800000|2020-09-09 07:50:00|1302|1301.2|1298.8|1298.6|1302.4|1301.6|1297.6|1297|105747
1599638100000|2020-09-09 07:55:00|1298.6|1298.4|1296.4|1296|1299|1298.8|1294.2|1294|59440
1599638400000|2020-09-09 08:00:00|1296.6|1296.2|1299|1298.2|1300.6|1300.4|1293.8|1293.2|139406
1599638700000|2020-09-09 08:05:00|1299.4|1298.4|1301.6|1301.2|1303.4|1303|1299|1298.4|66773
1599639000000|2020-09-09 08:10:00|1301.4|1301|1302.4|1301.8|1303.4|1303|1299.6|1299|53644
1599639300000|2020-09-09 08:15:00|1302.6|1302|1303.2|1302.8|1304|1303.6|1301|1300.6|56121
1599639600000|2020-09-09 08:20:00|1303.4|1303|1303.6|1303|1307.2|1306.6|1302.8|1302.4|72846
1599639900000|2020-09-09 08:25:00|1303.8|1303.2|1302.4|1301.8|1305.4|1305|1301.4|1301|35008
1599640200000|2020-09-09 08:30:00|1302.6|1302|1299.8|1299.2|1304.2|1303.8|1298.8|1298.2|40610
1599640500000|2020-09-09 08:35:00|1300|1299.4|1298.2|1297.6|1301.4|1301.2|1297.8|1297.4|49313
1599640800000|2020-09-09 08:40:00|1298.4|1297.8|1294.8|1294.4|1299.2|1298.8|1294.2|1293.6|60989
1599641100000|2020-09-09 08:45:00|1295.2|1294.6|1297.4|1296.8|1297.8|1297.4|1293.8|1293.6|48126
1599641400000|2020-09-09 08:50:00|1297.6|1297|1297.4|1296.8|1298.8|1298.4|1296.2|1296|76482
1599641700000|2020-09-09 08:55:00|1297.6|1297|1297.8|1297.4|1300|1299.8|1296.6|1296.4|38429
1599642000000|2020-09-09 09:00:00|1297.6|1297.2|1294.2|1294|1297.8|1297.4|1293.2|1293|48208
1599642300000|2020-09-09 09:05:00|1294|1293.8|1298.8|1298.4|1299|1298.6|1294|1293.8|41115
1599642600000|2020-09-09 09:10:00|1298.6|1298.6|1300.8|1300.4|1300.8|1300.4|1297.8|1297.4|43337
1599642900000|2020-09-09 09:15:00|1301|1300.6|1300.4|1300|1301.4|1301.2|1298|1297.6|43635
1599643200000|2020-09-09 09:20:00|1300.6|1300.2|1300.6|1300.2|1301.2|1300.8|1298.4|1298|27824
1599643500000|2020-09-09 09:25:00|1300.4|1300|1298.8|1298.4|1301.2|1300.8|1298.6|1298|27679
1599643800000|2020-09-09 09:30:00|1299|1298.6|1298.2|1298|1300.6|1300.2|1296.8|1296.4|45433
1599644100000|2020-09-09 09:35:00|1298.4|1298.2|1298|1297.6|1299.4|1299|1297.4|1297|30159
1599644400000|2020-09-09 09:40:00|1298.2|1297.8|1297.6|1297.2|1299.6|1299.4|1297|1296.6|33202
1599644700000|2020-09-09 09:45:00|1297.8|1297.4|1296.6|1296.4|1299.2|1299|1296.6|1296.4|31454
1599645000000|2020-09-09 09:50:00|1296.4|1296.2|1295.6|1295.4|1297|1296.8|1294.8|1294.6|35939
1599645300000|2020-09-09 09:55:00|1295.8|1295.6|1300.6|1300.2|1302|1301.8|1295.2|1294.8|122508
1599645600000|2020-09-09 10:00:00|1300.4|1300|1298.8|1298.2|1301.4|1301.2|1298.4|1298|31832
1599645900000|2020-09-09 10:05:00|1298.6|1298|1300|1299.4|1300.2|1299.8|1296.2|1295.8|29594
1599646200000|2020-09-09 10:10:00|1299.8|1299.6|1297.8|1297.4|1300.6|1300.2|1297.4|1297.2|50381
1599646500000|2020-09-09 10:15:00|1297.6|1297.2|1299|1298.6|1299.4|1299|1295.2|1295|44972
1599646800000|2020-09-09 10:20:00|1299.2|1298.8|1298.6|1298.2|1299.4|1299|1296.6|1296.4|23954
1599647100000|2020-09-09 10:25:00|1298.4|1298|1297.6|1297.2|1299|1298.6|1297|1296.6|26380
1599647400000|2020-09-09 10:30:00|1297.8|1297.4|1298.4|1298|1300.6|1300.4|1297.8|1297.2|50885
1599647700000|2020-09-09 10:35:00|1298.6|1298.2|1297|1296.4|1298.8|1298.4|1296.4|1296|20346
1599648000000|2020-09-09 10:40:00|1296.8|1296.2|1296.4|1296|1297|1296.4|1295.6|1295.4|10319
1599648300000|2020-09-09 10:45:00|1296.2|1296.2|1296.4|1296|1297|1296.8|1296|1295.6|13338
1599648600000|2020-09-09 10:50:00|1296.2|1295.8|1296.8|1296.4|1297.6|1297.4|1295.2|1295|23978
1599648900000|2020-09-09 10:55:00|1296.6|1296.2|1296.6|1296.2|1297.8|1297.6|1295.8|1295.4|24589
1599649200000|2020-09-09 11:00:00|1296.4|1295.8|1297|1296.6|1297.2|1297|1294.2|1294|37159
1599649500000|2020-09-09 11:05:00|1296.8|1296.8|1294.8|1294.4|1296.8|1296.8|1294|1293.8|64918
1599649800000|2020-09-09 11:10:00|1294.6|1294.6|1293.4|1293.2|1294.8|1294.6|1292.6|1292.2|18460
1599650100000|2020-09-09 11:15:00|1293.6|1293.4|1295.4|1295|1295.4|1295|1293.2|1292.8|42028
1599650400000|2020-09-09 11:20:00|1295.6|1295.2|1299|1298.6|1299.8|1299.6|1295.6|1295|31972
1599650700000|2020-09-09 11:25:00|1298.8|1298.4|1299.8|1299.6|1301|1300.6|1298.4|1298|63512
1599651000000|2020-09-09 11:30:00|1300.2|1299.8|1301.2|1300.8|1302.4|1302|1298.8|1298.4|15502
1599651300000|2020-09-09 11:35:00|1301.4|1301|1303|1302.6|1303.8|1303.2|1301.2|1300.8|45056
1599651600000|2020-09-09 11:40:00|1302.8|1302.4|1300.6|1300.2|1303|1302.4|1299.2|1299|32793
1599651900000|2020-09-09 11:45:00|1300.8|1300.4|1303.6|1303.2|1303.8|1303.2|1300.8|1300.4|19553
1599652200000|2020-09-09 11:50:00|1303.8|1303.4|1305|1304.4|1306|1305.8|1303.6|1303.4|43139
1599652500000|2020-09-09 11:55:00|1304.8|1304.6|1304.6|1304.2|1305.4|1305.2|1303.8|1303.2|30630
1599652800000|2020-09-09 12:00:00|1304.4|1304.4|1307|1306.6|1309|1308.4|1303.8|1303.4|90656
1599653100000|2020-09-09 12:05:00|1306.8|1306.4|1303.8|1303.6|1307.6|1307.2|1303.6|1303.2|81687
1599653400000|2020-09-09 12:10:00|1303.6|1303.4|1307.6|1307.4|1307.8|1307.4|1303.2|1303|30357
1599653700000|2020-09-09 12:15:00|1307.8|1307.2|1304.4|1304.2|1308.2|1308|1304.4|1304.2|86855
1599654000000|2020-09-09 12:20:00|1304.2|1304|1304.6|1304|1305.8|1305.4|1303.4|1303|25385
1599654300000|2020-09-09 12:25:00|1304.8|1304.2|1304.6|1304.4|1306.2|1305.8|1303.6|1303.2|153659
1599654600000|2020-09-09 12:30:00|1304.4|1304.2|1304.4|1304|1305.6|1305.4|1303.4|1303.2|22670
1599654900000|2020-09-09 12:35:00|1304.2|1303.8|1308.6|1308.2|1308.6|1308.2|1303.8|1303.6|27671
1599655200000|2020-09-09 12:40:00|1308.4|1308|1306.6|1306.4|1308.8|1308.6|1305.6|1305|27209
1599655500000|2020-09-09 12:45:00|1306.8|1306.6|1306|1305.6|1308.2|1308|1304.2|1304|65038
1599655800000|2020-09-09 12:50:00|1306.2|1305.8|1306.4|1305.8|1307.4|1307|1304|1303.4|48977
1599656100000|2020-09-09 12:55:00|1306.2|1305.6|1306.2|1305.8|1307.4|1307|1305.2|1304.8|32126
1599656400000|2020-09-09 13:00:00|1306|1305.6|1307.4|1307|1308|1307.6|1305.2|1304.6|50239
1599656700000|2020-09-09 13:05:00|1307.2|1306.8|1309.4|1309.2|1309.8|1309.6|1307.2|1306.8|34008
1599657000000|2020-09-09 13:10:00|1309.6|1309.4|1309.8|1309.4|1310.4|1310.2|1309.2|1308.8|40354
1599657300000|2020-09-09 13:15:00|1310|1309.6|1308.8|1308.6|1310.8|1310.6|1308|1307.8|54206
1599657600000|2020-09-09 13:20:00|1308.6|1308.4|1308.4|1308|1309.4|1309.2|1307.4|1307|66084
1599657900000|2020-09-09 13:25:00|1308.8|1308.2|1309.8|1309.4|1311|1310.8|1308.6|1308.2|67225
1599658200000|2020-09-09 13:30:00|1309.6|1309|1303.4|1302.8|1309.8|1309.4|1303|1302.6|93688
1599658500000|2020-09-09 13:35:00|1303.6|1303.2|1309.2|1308.8|1309.2|1309|1302.6|1302.2|94739
1599658800000|2020-09-09 13:40:00|1309|1308.6|1318.6|1318|1320.8|1320.2|1308.6|1308.2|112545
1599659100000|2020-09-09 13:45:00|1318.8|1318.2|1316.6|1316.2|1319|1318.8|1315.8|1315.4|84971
1599659400000|2020-09-09 13:50:00|1317|1316.4|1321.6|1321|1322.6|1322|1317|1316.2|71753
1599659700000|2020-09-09 13:55:00|1321.4|1320.8|1323|1322.6|1323|1322.8|1320.4|1320|106293
1599660000000|2020-09-09 14:00:00|1323.2|1322.8|1321.2|1321|1324|1323.8|1321.2|1320.8|74868
1599660300000|2020-09-09 14:05:00|1321.4|1321.2|1312.4|1312|1321.6|1321.4|1312|1311.4|105824
1599660600000|2020-09-09 14:10:00|1312.6|1312.2|1317.4|1317|1317.6|1317.4|1312.6|1312.2|74775
1599660900000|2020-09-09 14:15:00|1317.6|1317.2|1318.8|1318.4|1320.6|1320.2|1317.2|1317|74707
1599661200000|2020-09-09 14:20:00|1319|1318.6|1319|1318.4|1320.8|1320.6|1317.8|1317.4|86155
1599661500000|2020-09-09 14:25:00|1319.2|1318.6|1314.2|1314|1320.4|1320|1314.2|1314|106668
1599661800000|2020-09-09 14:30:00|1314.4|1314.2|1312.8|1312.2|1315.4|1315.2|1312.4|1312|66316
1599662100000|2020-09-09 14:35:00|1313|1312.4|1312.6|1312.4|1313.8|1313.4|1311.4|1311|38530
1599662400000|2020-09-09 14:40:00|1312.8|1312.6|1313|1312.6|1315.6|1315.4|1312|1311.8|86349
1599662700000|2020-09-09 14:45:00|1313.2|1312.8|1313.8|1313.2|1315.8|1315.4|1309.6|1309|118495
1599663000000|2020-09-09 14:50:00|1313.6|1313.4|1312.2|1311.6|1315|1314.6|1311.2|1310.8|62917
1599663300000|2020-09-09 14:55:00|1312|1311.8|1317|1316.6|1317|1316.6|1311.8|1311.6|71907
1599663600000|2020-09-09 15:00:00|1317.2|1316.8|1319.8|1319.4|1321.2|1320.8|1316.8|1316.4|62895
1599663900000|2020-09-09 15:05:00|1319.6|1319.6|1319.6|1319.2|1322.6|1322.2|1319.4|1319|87253
1599664200000|2020-09-09 15:10:00|1319.8|1319.4|1323|1322.6|1324|1323.8|1317.8|1317.4|94183
1599664500000|2020-09-09 15:15:00|1322.8|1322.8|1321.8|1321.6|1323.6|1323.4|1321.2|1321|173978
1599664800000|2020-09-09 15:20:00|1321.6|1321.4|1322|1321.6|1322.4|1322.2|1321|1320.6|125406
1599665100000|2020-09-09 15:25:00|1321.8|1321.4|1323.4|1322.8|1323.8|1323.6|1321|1320.8|98679
1599721200000|2020-09-10 07:00:00|1332.6|1311.4|1320.8|1319.2|1332.6|1324.8|1314.2|1311.4|51969
1599721500000|2020-09-10 07:05:00|1320|1319|1324.6|1324|1325.2|1324.4|1315.2|1314.2|57281
1599721800000|2020-09-10 07:10:00|1325|1324.2|1321.6|1320.8|1325.6|1325.4|1316.4|1315.2|77677
1599722100000|2020-09-10 07:15:00|1321.4|1320.6|1318.6|1318.2|1322.4|1321.6|1317|1315.8|45946
1599722400000|2020-09-10 07:20:00|1318.8|1317.8|1317.2|1316.8|1319|1318.2|1314.8|1314|49500
1599722700000|2020-09-10 07:25:00|1317|1317|1318|1317.4|1321.8|1321.2|1316.6|1316.2|50482
1599723000000|2020-09-10 07:30:00|1317.8|1317.2|1315|1314.2|1321|1320.4|1314.8|1314|50765
1599723300000|2020-09-10 07:35:00|1315.2|1314.4|1317.6|1317|1317.8|1317.4|1314.4|1314|25429
1599723600000|2020-09-10 07:40:00|1317.4|1316.8|1310.4|1310|1317.4|1316.8|1309.2|1309|68044
1599723900000|2020-09-10 07:45:00|1310.2|1309.6|1312.4|1311.8|1315.2|1314.8|1310|1309.6|31261
1599724200000|2020-09-10 07:50:00|1312.2|1311.4|1311|1310.4|1313.6|1312.8|1308.8|1308.4|50755
1599724500000|2020-09-10 07:55:00|1310.8|1310.6|1310.6|1310|1312.6|1312|1309.2|1308.6|30726
1599724800000|2020-09-10 08:00:00|1310.4|1309.8|1307|1306.4|1310.4|1309.8|1304.8|1304.4|57008
1599725100000|2020-09-10 08:05:00|1307.2|1306.6|1304.6|1303.8|1307.2|1306.6|1303.6|1303.2|15768
1599725400000|2020-09-10 08:10:00|1304.4|1304|1303.8|1303|1306.8|1306.4|1302.8|1302.6|41676
1599725700000|2020-09-10 08:15:00|1303.6|1302.8|1302.4|1302.2|1305.2|1304.8|1302.2|1302|17681
1599726000000|2020-09-10 08:20:00|1302.2|1302|1301|1300.6|1303.4|1303|1300.8|1300.4|23631
1599726300000|2020-09-10 08:25:00|1301.2|1300.8|1305.6|1305.4|1306|1305.6|1300|1299.6|36460
1599726600000|2020-09-10 08:30:00|1305.4|1305.2|1302.8|1302.4|1306|1305.6|1301.6|1301.2|22142
1599726900000|2020-09-10 08:35:00|1303|1302.6|1302|1301.6|1304.6|1304|1301.8|1301.2|23190
1599727200000|2020-09-10 08:40:00|1302.2|1301.8|1302|1301.4|1304.4|1304.2|1301.4|1301|31280
1599727500000|2020-09-10 08:45:00|1301.8|1301.6|1301.4|1301|1304|1303.6|1301.2|1301|49719
1599727800000|2020-09-10 08:50:00|1301.2|1300.8|1302.2|1302|1303.2|1302.8|1299|1298.6|45265
1599728100000|2020-09-10 08:55:00|1302|1301.8|1301.4|1301|1303|1302.6|1301.2|1301|20622
1599728400000|2020-09-10 09:00:00|1301.2|1300.8|1301.8|1301.2|1302.6|1302.2|1299.2|1299|30033
1599728700000|2020-09-10 09:05:00|1301.6|1301.4|1304.2|1303.8|1304.6|1304.4|1301|1300.6|30611
1599729000000|2020-09-10 09:10:00|1304|1303.6|1303.4|1303|1306|1305.8|1303.2|1302.8|24265
1599729300000|2020-09-10 09:15:00|1303.2|1302.8|1303.8|1303.4|1304.6|1304.2|1302|1301.6|33941
1599729600000|2020-09-10 09:20:00|1303.6|1303.6|1302.8|1302.4|1304.2|1304|1302|1301.4|19615
1599729900000|2020-09-10 09:25:00|1302.6|1302.2|1302.6|1302.4|1303.8|1303.4|1302.6|1302|18321
1599730200000|2020-09-10 09:30:00|1302.4|1302.2|1304.8|1304.4|1304.8|1304.6|1301.8|1301.6|28779
1599730500000|2020-09-10 09:35:00|1304.6|1304.2|1304.2|1303.8|1305.4|1305|1303.8|1303.4|34246
1599730800000|2020-09-10 09:40:00|1304|1303.6|1304.2|1303.8|1306|1305.8|1304|1303.6|33922
1599731100000|2020-09-10 09:45:00|1304|1303.6|1303.8|1303.6|1304.2|1304|1302.2|1302|23718
1599731400000|2020-09-10 09:50:00|1304|1303.4|1304.8|1304.4|1306|1305.8|1303|1302.6|59469
1599731700000|2020-09-10 09:55:00|1304.6|1304.2|1306.6|1306.4|1307.2|1307|1304|1303.6|76420
1599732000000|2020-09-10 10:00:00|1306.4|1306.2|1305.6|1305.2|1307.6|1307|1304.8|1304.4|25761
1599732300000|2020-09-10 10:05:00|1305.8|1305.4|1305.8|1305.4|1308.6|1308|1304.2|1304|56186
1599732600000|2020-09-10 10:10:00|1306|1305.6|1304.2|1303.8|1306.8|1306.6|1302.6|1302.2|73556
1599732900000|2020-09-10 10:15:00|1304|1303.6|1303|1302.6|1305.6|1305.4|1302.8|1302.6|35977
1599733200000|2020-09-10 10:20:00|1302.8|1302.4|1303.2|1302.6|1304.6|1304.2|1302.2|1302|56243
1599733500000|2020-09-10 10:25:00|1303.4|1302.8|1303.6|1303.2|1305.4|1305|1303.2|1302.8|23770
1599733800000|2020-09-10 10:30:00|1303.4|1303.4|1304.6|1304.2|1306|1305.6|1303.4|1303|18468
1599734100000|2020-09-10 10:35:00|1304.8|1304|1303|1302.6|1305.8|1305.4|1302.2|1302|80402
1599734400000|2020-09-10 10:40:00|1302.8|1302.4|1302.6|1302|1303.8|1303.4|1301.2|1301|82455
1599734700000|2020-09-10 10:45:00|1302.4|1301.8|1304.4|1303.8|1304.4|1304.2|1300.2|1300|40020
1599735000000|2020-09-10 10:50:00|1304.2|1303.6|1306.2|1305.8|1307|1306.8|1303.6|1303.2|32023
1599735300000|2020-09-10 10:55:00|1306|1305.6|1303.8|1303.4|1308|1307.4|1303.4|1303|49770
1599735600000|2020-09-10 11:00:00|1303.6|1303.6|1309.4|1308.8|1309.6|1309.2|1303.6|1303.2|45363
1599735900000|2020-09-10 11:05:00|1309.6|1309|1314|1313.4|1314.2|1314|1309.4|1308.8|377632
1599736200000|2020-09-10 11:10:00|1313.8|1313.2|1316|1315.4|1318|1317.6|1313.6|1313|330701
1599736500000|2020-09-10 11:15:00|1316.2|1315.6|1315.8|1315.4|1316.6|1316.4|1314.2|1314|19314
1599736800000|2020-09-10 11:20:00|1315.6|1315.2|1317.8|1317.4|1319.6|1319.4|1315.4|1315|16764
1599737100000|2020-09-10 11:25:00|1317.6|1317.2|1322.4|1321.8|1322.6|1322.2|1317.4|1317|25493
1599737400000|2020-09-10 11:30:00|1322.2|1321.6|1321.2|1320.8|1322.4|1321.6|1319|1318.8|24995
1599737700000|2020-09-10 11:35:00|1321|1321|1322.2|1322|1322.8|1322|1320.8|1320.2|60562
1599738000000|2020-09-10 11:40:00|1322.4|1321.8|1324|1323.2|1325.4|1325|1321.4|1320.8|43602
1599738300000|2020-09-10 11:45:00|1323.8|1323.4|1322.2|1322|1324.2|1324|1321.8|1321.2|47821
1599738600000|2020-09-10 11:50:00|1322.4|1321.8|1324.2|1323.6|1326|1325.6|1321.6|1321|37412
1599738900000|2020-09-10 11:55:00|1324.4|1323.8|1325.4|1325|1327|1326.8|1324|1323.6|22668
1599739200000|2020-09-10 12:00:00|1325.6|1325.2|1327.6|1327|1327.6|1327.4|1325.4|1325|18256
1599739500000|2020-09-10 12:05:00|1327.8|1327.2|1325.8|1325.2|1328.4|1328.2|1324.4|1324|42449
1599739800000|2020-09-10 12:10:00|1325.6|1325.4|1324.4|1324|1326|1325.8|1323.4|1323|8602
1599740100000|2020-09-10 12:15:00|1324.2|1323.8|1323.4|1323|1324.6|1324.4|1321|1320.6|38821
1599740400000|2020-09-10 12:20:00|1323.2|1323.2|1327|1326.6|1327.2|1326.8|1322.4|1321.8|16459
1599740700000|2020-09-10 12:25:00|1326.8|1326.4|1325.2|1324.6|1327.4|1327.2|1325.2|1324.4|17880
1599741000000|2020-09-10 12:30:00|1325|1324.4|1323.4|1322.8|1326|1325.6|1320.2|1319.4|87074
1599741300000|2020-09-10 12:35:00|1323.2|1322.6|1323|1322.6|1325|1324.4|1320.6|1320|46021
1599741600000|2020-09-10 12:40:00|1323.2|1322.8|1325.8|1325.4|1326.2|1325.8|1323|1322.8|25706
1599741900000|2020-09-10 12:45:00|1325.6|1325.2|1328.4|1328|1329.8|1329.2|1324.6|1324|95915
1599742200000|2020-09-10 12:50:00|1328.2|1327.8|1327.8|1327.4|1329.4|1329|1325.6|1325.2|46531
1599742500000|2020-09-10 12:55:00|1327.6|1327.6|1327.2|1326.6|1328.2|1327.6|1326.2|1325.6|28490
1599742800000|2020-09-10 13:00:00|1327.6|1326.8|1327.8|1327.2|1328.4|1328.2|1326.8|1326.6|30380
1599743100000|2020-09-10 13:05:00|1328|1327.6|1333.8|1333.4|1335.4|1334.8|1328|1327.2|112398
1599743400000|2020-09-10 13:10:00|1333.6|1333.2|1330|1329.6|1334|1333.8|1329.6|1329.2|55106
1599743700000|2020-09-10 13:15:00|1330.2|1329.4|1334.6|1334.4|1334.8|1334.6|1330|1329.4|60385
1599744000000|2020-09-10 13:20:00|1334.8|1334.6|1336.6|1336.2|1338|1337.4|1334.6|1334.4|89083
1599744300000|2020-09-10 13:25:00|1336.8|1336.4|1335.2|1334.8|1337.2|1336.6|1334.8|1334.6|32468
1599744600000|2020-09-10 13:30:00|1335.4|1335|1336|1335.6|1336|1335.8|1331.4|1331.2|95077
1599744900000|2020-09-10 13:35:00|1335.8|1335.4|1337.6|1337.2|1337.6|1337.2|1333.2|1332.8|68528
1599745200000|2020-09-10 13:40:00|1337.8|1337.4|1343.4|1343|1343.6|1343.2|1337.4|1337|87824
1599745500000|2020-09-10 13:45:00|1343.2|1342.8|1336.8|1336.4|1343.2|1342.8|1336.6|1336.4|68884
1599745800000|2020-09-10 13:50:00|1336.6|1336.2|1338.4|1337.6|1339.4|1339|1334.6|1334.2|109329
1599746100000|2020-09-10 13:55:00|1338.2|1337.4|1336.6|1336|1340.8|1340.2|1336.2|1335|156195
1599746400000|2020-09-10 14:00:00|1336.4|1335.8|1337.2|1336.6|1338.2|1337.8|1335|1334.4|47895
1599746700000|2020-09-10 14:05:00|1337|1336.4|1327.6|1327.2|1337|1336.6|1327.4|1326.6|94878
1599747000000|2020-09-10 14:10:00|1327.4|1327.4|1327.4|1326.8|1329.6|1329|1325.4|1325|78312
1599747300000|2020-09-10 14:15:00|1327.6|1327|1330.8|1330.4|1331.6|1331.2|1326.6|1326.2|52373
1599747600000|2020-09-10 14:20:00|1331.2|1330.6|1325.6|1325.2|1331.2|1331|1324|1323.6|96281
1599747900000|2020-09-10 14:25:00|1325.4|1325|1324.4|1324.2|1328.2|1327.4|1324.4|1324|90382
1599748200000|2020-09-10 14:30:00|1324.6|1324.4|1327|1326.6|1328.6|1328.2|1324|1323.8|158461
1599748500000|2020-09-10 14:35:00|1326.8|1326.4|1328.4|1327.8|1329|1328.4|1325.4|1325|50401
1599748800000|2020-09-10 14:40:00|1328.2|1327.6|1328.2|1327.8|1330.4|1330|1326|1325.6|51162
1599749100000|2020-09-10 14:45:00|1328|1328|1323.6|1323.2|1328.8|1328.4|1321.6|1321.2|139567
1599749400000|2020-09-10 14:50:00|1323.4|1323.4|1325.2|1324.8|1326|1325.6|1322.6|1322.4|75116
1599749700000|2020-09-10 14:55:00|1325|1324.6|1318|1317.6|1325.2|1324.8|1317.8|1317.4|104301
1599750000000|2020-09-10 15:00:00|1317.8|1317.2|1324.6|1324.2|1324.8|1324.2|1317.2|1316.6|79341
1599750300000|2020-09-10 15:05:00|1324.4|1324|1326|1325.6|1326.6|1326.2|1323.6|1323.2|49449
1599750600000|2020-09-10 15:10:00|1325.8|1325.8|1330.2|1329.8|1330.8|1330.4|1323.6|1323.4|66694
1599750900000|2020-09-10 15:15:00|1330|1329.6|1329|1328.8|1330.2|1330|1325.8|1325.4|86820
1599751200000|2020-09-10 15:20:00|1328.8|1328.6|1327.6|1327.2|1330|1329.6|1327.4|1327|88979
1599751500000|2020-09-10 15:25:00|1327.4|1327.4|1328.6|1328|1328.8|1328.2|1326.2|1326|114085
1599807600000|2020-09-11 07:00:00|1336.8|1307.6|1312.8|1311.8|1336.8|1317|1308.6|1307.6|59872
1599807900000|2020-09-11 07:05:00|1313.2|1312.2|1304.6|1303.6|1315.8|1315.4|1303.4|1303|70459
1599808200000|2020-09-11 07:10:00|1304.8|1304|1301.8|1301.2|1305.4|1305|1299.4|1298.8|80903
1599808500000|2020-09-11 07:15:00|1302.2|1301.4|1307.8|1307|1308.2|1307.8|1300|1299.2|53818
1599808800000|2020-09-11 07:20:00|1307.6|1306.8|1311|1310.4|1314.4|1314|1305.8|1305|89967
1599809100000|2020-09-11 07:25:00|1310.6|1310.6|1307.6|1307|1310.6|1310.6|1304|1303.4|61152
1599809400000|2020-09-11 07:30:00|1307.8|1307.2|1302.8|1302.4|1308.8|1308.2|1302.6|1302|55326
1599809700000|2020-09-11 07:35:00|1303|1302.6|1300.8|1300|1305|1304.4|1299.8|1299.2|71136
1599810000000|2020-09-11 07:40:00|1301|1300.2|1298.4|1297.8|1302|1301.4|1297.4|1297|60496
1599810300000|2020-09-11 07:45:00|1298.2|1297.6|1297|1296.6|1301.2|1300.4|1296.6|1296.2|42373
1599810600000|2020-09-11 07:50:00|1296.8|1296.4|1301.2|1300.2|1301.2|1300.6|1296.4|1296.2|55391
1599810900000|2020-09-11 07:55:00|1301|1300|1302.2|1301.6|1304|1303.4|1298.4|1297.8|80872
1599811200000|2020-09-11 08:00:00|1302.4|1302|1301|1300.2|1303.4|1303|1299.8|1299.2|129671
1599811500000|2020-09-11 08:05:00|1300.8|1300.4|1301.4|1300.8|1301.8|1301.4|1298|1297.4|50227
1599811800000|2020-09-11 08:10:00|1301.6|1300.6|1300|1299.4|1303.8|1303|1299.6|1299.4|52045
1599812100000|2020-09-11 08:15:00|1300.2|1299.6|1300.2|1299.8|1300.4|1300|1297.8|1297.4|45524
1599812400000|2020-09-11 08:20:00|1300.4|1300|1301.2|1300.6|1303.4|1303|1298.2|1298|63331
1599812700000|2020-09-11 08:25:00|1301.4|1300.8|1298.6|1298.2|1302.4|1301.8|1297.8|1297.4|50334
1599813000000|2020-09-11 08:30:00|1299|1298.4|1293.8|1293.2|1299|1298.8|1293.2|1292.8|120304
1599813300000|2020-09-11 08:35:00|1293.6|1293.4|1294|1293.4|1294.8|1294.4|1292.8|1292.6|66843
1599813600000|2020-09-11 08:40:00|1293.8|1293.6|1292|1291.6|1296.4|1296|1291.4|1291|87607
1599813900000|2020-09-11 08:45:00|1292.2|1291.8|1289.6|1289.4|1292.6|1292.2|1288.2|1288|239005
1599814200000|2020-09-11 08:50:00|1289.8|1289.2|1288.6|1288.2|1290.8|1290.2|1288.2|1288|79296
1599814500000|2020-09-11 08:55:00|1288.4|1288|1289|1288.6|1290.4|1289.8|1286.4|1286.2|106478
1599814800000|2020-09-11 09:00:00|1288.8|1288.8|1289.4|1289|1290|1289.8|1288|1287.4|42789
1599815100000|2020-09-11 09:05:00|1289.6|1289.2|1292|1291.6|1293.2|1292.8|1289.4|1289.2|60332
1599815400000|2020-09-11 09:10:00|1291.8|1291.4|1291.4|1291.2|1291.8|1291.4|1290.2|1290|19042
1599815700000|2020-09-11 09:15:00|1291.6|1291.4|1291.8|1291.4|1292.4|1292.2|1290.6|1290.2|36117
1599816000000|2020-09-11 09:20:00|1291.6|1291.6|1291.2|1290.6|1292.6|1292.2|1290.8|1290.4|36419
1599816300000|2020-09-11 09:25:00|1291.4|1290.4|1293|1292.6|1293.6|1293.2|1291.2|1290.4|22585
1599816600000|2020-09-11 09:30:00|1293.2|1292.8|1293.2|1292.8|1293.6|1293.4|1291.4|1291|26794
1599816900000|2020-09-11 09:35:00|1293.4|1293|1294|1293.4|1296|1295.6|1293.2|1292.8|19758
1599817200000|2020-09-11 09:40:00|1294.2|1293.6|1292.4|1292|1294.2|1293.8|1291.8|1291.6|15057
1599817500000|2020-09-11 09:45:00|1292.2|1292.2|1292.8|1292.4|1294.4|1294|1292.2|1292|27701
1599817800000|2020-09-11 09:50:00|1292.6|1292.2|1292.6|1292.2|1294|1293.8|1292|1291.8|58846
1599818100000|2020-09-11 09:55:00|1292.4|1292.4|1293|1292.6|1293.4|1293|1292.2|1291.8|47562
1599818400000|2020-09-11 10:00:00|1293.2|1292.4|1290.4|1290.2|1294|1293.6|1289.8|1289.4|65639
1599818700000|2020-09-11 10:05:00|1290.2|1290|1288.8|1288.4|1291.2|1290.8|1288.8|1288.2|42929
1599819000000|2020-09-11 10:10:00|1288.6|1288.2|1286.2|1285.8|1288.8|1288.6|1286|1285.6|81982
1599819300000|2020-09-11 10:15:00|1286|1285.6|1286.4|1286|1286.6|1286.4|1285.4|1285|45718
1599819600000|2020-09-11 10:20:00|1286.2|1286.2|1290|1289.6|1290.2|1289.8|1286.2|1286.2|29660
1599819900000|2020-09-11 10:25:00|1289.8|1289.4|1293.4|1292.8|1294|1293.6|1289.8|1289.4|66665
1599820200000|2020-09-11 10:30:00|1293.6|1293|1296.6|1296.4|1297.8|1297.4|1293.6|1293|57969
1599820500000|2020-09-11 10:35:00|1296.8|1296.6|1298|1297.8|1299.2|1299|1296.6|1296.6|28165
1599820800000|2020-09-11 10:40:00|1298.2|1298|1299.8|1299.6|1300.6|1300|1297.4|1297|29714
1599821100000|2020-09-11 10:45:00|1300|1299.8|1298|1297.6|1302.2|1302|1295.4|1295|65327
1599821400000|2020-09-11 10:50:00|1298.2|1297.8|1296.6|1296|1299.2|1298.6|1296.2|1295.6|64463
1599821700000|2020-09-11 10:55:00|1296.4|1295.8|1296|1295.6|1296.8|1296.4|1294.4|1294.2|46563
1599822000000|2020-09-11 11:00:00|1296.2|1295.8|1292.6|1292.2|1297.2|1296.8|1292.4|1292.2|78526
1599822300000|2020-09-11 11:05:00|1292.8|1292.4|1294.2|1293.6|1294.6|1294.2|1292.2|1291.6|41511
1599822600000|2020-09-11 11:10:00|1294|1293.8|1299|1298.6|1299.8|1299.6|1293.8|1293.8|29348
1599822900000|2020-09-11 11:15:00|1299.2|1298.8|1298.8|1298.2|1299.6|1299.4|1297.8|1297.4|24838
1599823200000|2020-09-11 11:20:00|1298.6|1298|1297|1296.6|1300.2|1300|1297|1296.4|28881
1599823500000|2020-09-11 11:25:00|1297.2|1296.8|1295.2|1295|1297.8|1297.4|1294.8|1294.2|22476
1599823800000|2020-09-11 11:30:00|1295.4|1295.2|1296.6|1296.2|1297.4|1297.2|1295|1294.4|19113
1599824100000|2020-09-11 11:35:00|1296.4|1296|1299.2|1298.8|1299.4|1299|1295.6|1295.2|26740
1599824400000|2020-09-11 11:40:00|1299.4|1299|1300.4|1300.2|1300.6|1300.2|1298.6|1298.2|15885
1599824700000|2020-09-11 11:45:00|1300.2|1300|1301.8|1301.4|1304|1303.6|1300.2|1299.6|29233
1599825000000|2020-09-11 11:50:00|1301.6|1301.2|1300.8|1300.4|1301.8|1301.4|1297.6|1297.2|54619
1599825300000|2020-09-11 11:55:00|1301|1300.6|1299.4|1298.8|1302.2|1302|1297.8|1297.2|24111
1599825600000|2020-09-11 12:00:00|1299.2|1299|1297.4|1297|1301.6|1301|1297|1296.6|18168
1599825900000|2020-09-11 12:05:00|1297.8|1297.2|1299.4|1299|1300.2|1300|1297.8|1297.2|22283
1599826200000|2020-09-11 12:10:00|1299.6|1299.2|1297.6|1297|1300.2|1300|1296.2|1295.6|38891
1599826500000|2020-09-11 12:15:00|1297.8|1297.2|1296.4|1295.8|1299|1298.8|1296.2|1295.8|19598
1599826800000|2020-09-11 12:20:00|1296.2|1296|1295.4|1294.8|1297.4|1297|1294.6|1294.2|17642
1599827100000|2020-09-11 12:25:00|1295.2|1295|1291.8|1291.6|1295.4|1295.2|1291.8|1291.6|25309
1599827400000|2020-09-11 12:30:00|1292|1291.8|1288.4|1288|1292.8|1292.6|1287.8|1287.6|98299
1599827700000|2020-09-11 12:35:00|1288.6|1288.2|1290|1289.8|1290|1289.8|1286.8|1286.6|44866
1599828000000|2020-09-11 12:40:00|1289.8|1289.6|1289.8|1289.4|1290.2|1289.8|1288.4|1288.2|25243
1599828300000|2020-09-11 12:45:00|1290|1289.6|1289.6|1289.2|1291|1290.8|1289.6|1289.2|33802
1599828600000|2020-09-11 12:50:00|1289.4|1289|1290.6|1290.4|1291|1290.6|1288.8|1288.4|30472
1599828900000|2020-09-11 12:55:00|1290.8|1290.6|1290.6|1290|1291.2|1291|1289.6|1289.2|16642
1599829200000|2020-09-11 13:00:00|1290.8|1290.2|1289.8|1289.2|1292.4|1292.2|1289|1288.8|51733
1599829500000|2020-09-11 13:05:00|1289.6|1289|1289.4|1289|1290.2|1289.8|1288.6|1288.4|24181
1599829800000|2020-09-11 13:10:00|1289.2|1288.8|1290.6|1290.2|1290.8|1290.6|1288.6|1288.2|37769
1599830100000|2020-09-11 13:15:00|1290.8|1290.4|1291.4|1291|1291.4|1291|1289.4|1289.2|68888
1599830400000|2020-09-11 13:20:00|1291.2|1290.8|1290.8|1290.4|1292.2|1291.8|1289.6|1289.2|28893
1599830700000|2020-09-11 13:25:00|1290.6|1290.2|1289.2|1288.6|1290.8|1290.6|1288.6|1288.2|27054
1599831000000|2020-09-11 13:30:00|1289|1288.8|1286.4|1286|1290.4|1290.2|1286.4|1286|87765
1599831300000|2020-09-11 13:35:00|1286.2|1285.8|1285.4|1285|1288.8|1288.6|1284.8|1284.6|135843
1599831600000|2020-09-11 13:40:00|1285.2|1285.2|1287.8|1287.2|1289.8|1289.6|1284.6|1284.2|78423
1599831900000|2020-09-11 13:45:00|1287.6|1287|1289.8|1289.2|1289.8|1289.6|1286.2|1285.4|73250
1599832200000|2020-09-11 13:50:00|1289.6|1289.4|1288.6|1288.2|1290.6|1290|1287.8|1287.2|55292
1599832500000|2020-09-11 13:55:00|1288.8|1288.4|1287|1286.4|1289|1288.8|1284.4|1284.2|74075
1599832800000|2020-09-11 14:00:00|1287.2|1286.6|1291|1290.4|1292|1291.8|1286.8|1286.4|58919
1599833100000|2020-09-11 14:05:00|1290.8|1290.2|1293|1292.6|1296.6|1296|1290.4|1290|49122
1599833400000|2020-09-11 14:10:00|1292.8|1292.4|1293.4|1292.8|1295.4|1294.8|1289.2|1288.8|125695
1599833700000|2020-09-11 14:15:00|1293.2|1293|1297|1296.6|1297.6|1297.4|1291.8|1291.4|71233
1599834000000|2020-09-11 14:20:00|1297.2|1296.8|1298.8|1298.6|1299|1298.8|1295.6|1295.2|79602
1599834300000|2020-09-11 14:25:00|1299|1298.8|1294.8|1294.2|1299.4|1299|1294.6|1294.2|70691
1599834600000|2020-09-11 14:30:00|1295|1294.4|1289.2|1288.6|1296.4|1296|1289|1288.6|159712
1599834900000|2020-09-11 14:35:00|1289.4|1288.8|1288|1287.6|1291.2|1291|1286.8|1286.2|73196
1599835200000|2020-09-11 14:40:00|1287.8|1287.4|1287.4|1287|1291.2|1290.8|1286.8|1286.4|46949
1599835500000|2020-09-11 14:45:00|1287.6|1287.2|1288.6|1288.4|1289|1288.8|1287.4|1287|43325
1599835800000|2020-09-11 14:50:00|1288.8|1288.6|1289.4|1289|1290.6|1290.4|1288.2|1288|96935
1599836100000|2020-09-11 14:55:00|1289.2|1289.2|1284.8|1284.6|1290|1289.8|1284.4|1284|149888
1599836400000|2020-09-11 15:00:00|1285|1284.8|1290.6|1290.2|1291.8|1291.4|1285|1284.8|72144
1599836700000|2020-09-11 15:05:00|1290.8|1290.4|1293.4|1293|1293.6|1293.2|1290.6|1290|69629
1599837000000|2020-09-11 15:10:00|1293.2|1293.2|1292.6|1292.4|1293.4|1293.2|1291|1290.4|80280
1599837300000|2020-09-11 15:15:00|1292.4|1292.2|1293.6|1293.2|1294.2|1293.8|1291.6|1291.4|83124
1599837600000|2020-09-11 15:20:00|1293.8|1293.4|1291.6|1291.2|1294|1293.8|1290.6|1290.2|89440
1599837900000|2020-09-11 15:25:00|1291.8|1291.4|1291.2|1290.4|1291.8|1291.4|1288.6|1288.2|291454
1600066800000|2020-09-14 07:00:00|4100|1270|1300.8|1299.2|4100|1309.8|1300|1270|40765
1600067100000|2020-09-14 07:05:00|1301.2|1299.4|1299.8|1298.8|1304|1302.8|1296.6|1296|78689
1600067400000|2020-09-14 07:10:00|1300|1299.4|1301|1300.4|1303|1302|1298.4|1298|47256
1600067700000|2020-09-14 07:15:00|1301.2|1300.6|1300.4|1299.6|1304|1303.2|1299.6|1299.2|34045
1600068000000|2020-09-14 07:20:00|1300.2|1299.8|1307|1306.6|1309|1308.6|1299.4|1299|49585
1600068300000|2020-09-14 07:25:00|1306.8|1306.4|1309.8|1309.2|1310.2|1309.6|1303.2|1302.8|99172
1600068600000|2020-09-14 07:30:00|1309.6|1309|1307.8|1307.2|1310.8|1310.2|1306.8|1306.6|61390
1600068900000|2020-09-14 07:35:00|1307.6|1307|1306.2|1305.6|1308|1307.2|1303.8|1303.6|33629
1600069200000|2020-09-14 07:40:00|1306.4|1305.8|1305|1304.6|1307.6|1307.2|1303.8|1303.2|58702
1600069500000|2020-09-14 07:45:00|1305.2|1304.8|1305.2|1304.8|1305.8|1305.4|1302|1301.6|36028
1600069800000|2020-09-14 07:50:00|1305.6|1305|1300.8|1300.2|1306|1305.6|1300.4|1300|38931
1600070100000|2020-09-14 07:55:00|1301|1300.4|1297.4|1297|1302|1301.6|1297.2|1297|35210
1600070400000|2020-09-14 08:00:00|1297.6|1297.2|1299.6|1299.4|1303.6|1303.4|1297.4|1297|41649
1600070700000|2020-09-14 08:05:00|1299.8|1299.2|1298.8|1298.4|1301.4|1300.8|1298.2|1298|68405
1600071000000|2020-09-14 08:10:00|1299|1298.6|1298|1297.6|1299|1298.6|1296.8|1296.4|21084
1600071300000|2020-09-14 08:15:00|1297.8|1297.4|1298|1297.6|1299.6|1299|1296.4|1296|36052
1600071600000|2020-09-14 08:20:00|1297.8|1297.4|1297.2|1296.8|1299.4|1299|1295|1294.8|92964
1600071900000|2020-09-14 08:25:00|1297|1296.4|1289.6|1289.4|1297.2|1296.8|1289.4|1289|95742
1600072200000|2020-09-14 08:30:00|1289.4|1289.2|1288.6|1288.2|1291|1290.6|1287|1286.6|62243
1600072500000|2020-09-14 08:35:00|1288.4|1288.4|1290.2|1290|1290.6|1290.4|1288|1287.4|44081
1600072800000|2020-09-14 08:40:00|1290.4|1290.2|1290.4|1290|1291.2|1290.6|1288|1287.6|25918
1600073100000|2020-09-14 08:45:00|1290.6|1290.2|1295|1294.4|1295.4|1295.2|1290|1289.6|39909
1600073400000|2020-09-14 08:50:00|1295.2|1294.6|1291.6|1291.4|1295.6|1295.4|1290.8|1290.6|25620
1600073700000|2020-09-14 08:55:00|1291.4|1291.2|1290.4|1290|1291.6|1291.4|1289.8|1289.6|27205
1600074000000|2020-09-14 09:00:00|1290.2|1290.2|1292.2|1292|1293.6|1293|1290|1289.6|37889
1600074300000|2020-09-14 09:05:00|1292|1291.8|1292|1291.6|1292.6|1292.4|1291|1290.8|19319
1600074600000|2020-09-14 09:10:00|1292.2|1291.8|1291|1290.6|1292.2|1292|1290|1289.6|33678
1600074900000|2020-09-14 09:15:00|1291.2|1290.8|1292.4|1292.2|1292.8|1292.4|1289.8|1289.4|8714
1600075200000|2020-09-14 09:20:00|1292.6|1292|1295.4|1295|1296|1295.6|1290.6|1290.2|42741
1600075500000|2020-09-14 09:25:00|1295.6|1295.2|1296.8|1296.4|1297|1296.6|1295.4|1295|31193
1600075800000|2020-09-14 09:30:00|1296.6|1296.2|1294.2|1293.8|1296.8|1296.6|1293.8|1293.4|17843
1600076100000|2020-09-14 09:35:00|1294|1293.6|1292|1291.6|1294.6|1294.4|1291.6|1291.4|36143
1600076400000|2020-09-14 09:40:00|1292.2|1291.8|1291.6|1291.2|1292.4|1292.2|1290.4|1290|14110
1600076700000|2020-09-14 09:45:00|1291.4|1291|1290.4|1290.2|1291.6|1291.2|1288.4|1288|40600
1600077000000|2020-09-14 09:50:00|1290.2|1290|1292.4|1292|1292.6|1292.4|1290.2|1289.8|18043
1600077300000|2020-09-14 09:55:00|1292.2|1291.8|1291.8|1291.4|1292.6|1292.2|1290.8|1290.2|22871
1600077600000|2020-09-14 10:00:00|1291.6|1291.2|1291.4|1290.8|1292.4|1292.2|1289.2|1288.8|59670
1600077900000|2020-09-14 10:05:00|1291.2|1291|1292.4|1292.2|1292.8|1292.6|1290.4|1290.2|18121
1600078200000|2020-09-14 10:10:00|1292.6|1292|1292.6|1292.2|1293.4|1293|1290.6|1290.2|16284
1600078500000|2020-09-14 10:15:00|1292.4|1292|1293.4|1293|1294|1293.6|1292.2|1292|20820
1600078800000|2020-09-14 10:20:00|1293.2|1292.8|1290.6|1290.2|1293.2|1292.8|1289|1288.6|33804
1600079100000|2020-09-14 10:25:00|1290.4|1290|1291|1290.6|1292|1291.6|1288.8|1288.6|46105
1600079400000|2020-09-14 10:30:00|1291.2|1290.8|1292.8|1292.4|1292.8|1292.6|1290.4|1289.8|32457
1600079700000|2020-09-14 10:35:00|1292.6|1292.2|1293.2|1292.8|1295|1294.8|1292.6|1292.2|23695
1600080000000|2020-09-14 10:40:00|1293|1292.6|1294|1293.6|1295|1294.6|1291.4|1290.8|27463
1600080300000|2020-09-14 10:45:00|1293.8|1293.8|1294|1293.6|1294.2|1294|1293|1292.6|45810
1600080600000|2020-09-14 10:50:00|1294.2|1293.8|1295.2|1294.8|1296.4|1296|1293.4|1293.2|23846
1600080900000|2020-09-14 10:55:00|1295.4|1295|1297.6|1297.2|1297.6|1297.4|1294.6|1294|123774
1600081200000|2020-09-14 11:00:00|1297.4|1297.4|1298.4|1298|1298.8|1298.4|1297.2|1296.8|14475
1600081500000|2020-09-14 11:05:00|1298.6|1298.2|1300.2|1299.8|1301.2|1300.8|1298.4|1297.8|109921
1600081800000|2020-09-14 11:10:00|1300|1299.6|1302.6|1302|1302.8|1302.6|1299.8|1299.6|235334
1600082100000|2020-09-14 11:15:00|1302.4|1301.8|1301.8|1301.6|1303.6|1303.2|1301.2|1300.8|29335
1600082400000|2020-09-14 11:20:00|1301.6|1301.4|1302.8|1302.6|1304|1303.8|1300.8|1300.2|20091
1600082700000|2020-09-14 11:25:00|1303|1302.4|1302|1301.8|1303.2|1302.8|1301.4|1301|24409
1600083000000|2020-09-14 11:30:00|1302.2|1301.6|1303.2|1302.8|1304.2|1303.8|1300.8|1300.4|30469
1600083300000|2020-09-14 11:35:00|1303|1303|1306|1305.4|1306|1305.8|1303|1302.4|145563
1600083600000|2020-09-14 11:40:00|1306.2|1305.6|1306.6|1306.2|1307.2|1306.8|1305.8|1305.4|23575
1600083900000|2020-09-14 11:45:00|1306.8|1306.4|1307|1306.8|1308.2|1308|1306.4|1306|50241
1600084200000|2020-09-14 11:50:00|1306.8|1306.6|1309.4|1309|1309.8|1309.4|1306.6|1306.4|115037
1600084500000|2020-09-14 11:55:00|1309.2|1309.2|1310.4|1310.2|1311.2|1311|1309.2|1309|73369
1600084800000|2020-09-14 12:00:00|1310.6|1310.4|1310.2|1310|1310.8|1310.6|1309|1308.6|47896
1600085100000|2020-09-14 12:05:00|1310.4|1310.2|1312.6|1312.4|1312.8|1312.4|1309.8|1309.2|53022
1600085400000|2020-09-14 12:10:00|1312.8|1312.2|1313|1312.8|1313.6|1313.2|1312|1311.6|87054
1600085700000|2020-09-14 12:15:00|1312.8|1312.6|1313.8|1313.6|1314|1313.8|1312.2|1311.8|28187
1600086000000|2020-09-14 12:20:00|1314|1313.8|1316|1315.6|1316|1315.8|1314|1313.8|34771
1600086300000|2020-09-14 12:25:00|1316.2|1315.8|1311.8|1311.4|1316.4|1316|1311.4|1310.8|48725
1600086600000|2020-09-14 12:30:00|1312|1311.6|1312.4|1312|1314|1313.6|1311.2|1310.8|31078
1600086900000|2020-09-14 12:35:00|1312.6|1312.2|1314.8|1314.4|1315.4|1315|1312.6|1312|21472
1600087200000|2020-09-14 12:40:00|1315|1314.6|1312|1311.6|1315.8|1315.6|1312|1311.4|52078
1600087500000|2020-09-14 12:45:00|1312.2|1311.8|1310.8|1310.4|1312.8|1312.4|1310.6|1310.2|35081
1600087800000|2020-09-14 12:50:00|1311|1310.6|1311.8|1311.6|1312.8|1312.4|1310.2|1310|37907
1600088100000|2020-09-14 12:55:00|1312|1311.4|1315|1314.6|1315.4|1315|1312|1311.4|23615
1600088400000|2020-09-14 13:00:00|1315.2|1314.8|1315|1314.4|1316.6|1316.4|1314.2|1314|35260
1600088700000|2020-09-14 13:05:00|1314.8|1314.6|1316.4|1316.2|1316.4|1316.2|1314.6|1314.2|51767
1600089000000|2020-09-14 13:10:00|1316.6|1316.4|1318.8|1318.4|1319|1318.6|1316.2|1316|58752
1600089300000|2020-09-14 13:15:00|1319|1318.6|1316|1315.8|1319|1318.8|1316|1315.6|41561
1600089600000|2020-09-14 13:20:00|1316.2|1316|1314|1313.6|1317.2|1316.6|1313.6|1313.2|58009
1600089900000|2020-09-14 13:25:00|1314.2|1313.8|1309.6|1309.2|1314.4|1313.8|1309.6|1309.2|66656
1600090200000|2020-09-14 13:30:00|1309.8|1309.4|1306.2|1305.8|1310|1309.6|1305.4|1305.2|53201
1600090500000|2020-09-14 13:35:00|1306.6|1306|1308.8|1308.4|1309|1308.4|1305.2|1304.8|71034
1600090800000|2020-09-14 13:40:00|1309|1308.6|1310|1309.8|1312|1311.6|1308.8|1308.4|47163
1600091100000|2020-09-14 13:45:00|1310.2|1310|1311|1310.8|1311.6|1311.2|1307.2|1306.6|40785
1600091400000|2020-09-14 13:50:00|1311.2|1310.6|1313.4|1312.8|1313.8|1313.6|1310.8|1310.6|43703
1600091700000|2020-09-14 13:55:00|1313.6|1313|1313.8|1313.4|1316|1315.8|1313.4|1313|46959
1600092000000|2020-09-14 14:00:00|1314|1313.6|1312.4|1312.2|1314.6|1314.2|1311|1310.8|130483
1600092300000|2020-09-14 14:05:00|1312.2|1312|1312.2|1311.8|1313.4|1313|1310.6|1310.2|37481
1600092600000|2020-09-14 14:10:00|1312.4|1312|1310.4|1310.2|1314.2|1314|1310|1309.6|47823
1600092900000|2020-09-14 14:15:00|1310.6|1310|1312.6|1312.2|1313|1312.6|1310.4|1310|26367
1600093200000|2020-09-14 14:20:00|1312.4|1312|1313.6|1313.2|1314.2|1314|1312.2|1311.8|30912
1600093500000|2020-09-14 14:25:00|1313.4|1313.4|1314.6|1314.2|1314.8|1314.4|1312.6|1312.4|36828
1600093800000|2020-09-14 14:30:00|1314.4|1314|1314|1313.8|1315.4|1315|1313.2|1312.8|148567
1600094100000|2020-09-14 14:35:00|1313.8|1313.6|1313.4|1313|1314.4|1314.2|1312.2|1311.8|52371
1600094400000|2020-09-14 14:40:00|1313.6|1313.2|1317.2|1316.8|1317.4|1317.2|1313.4|1313|59083
1600094700000|2020-09-14 14:45:00|1317|1317|1318.6|1318.2|1319|1318.6|1317|1317|47271
1600095000000|2020-09-14 14:50:00|1318.4|1318|1320.6|1320.4|1321.6|1321.2|1318.2|1318|143803
1600095300000|2020-09-14 14:55:00|1320.4|1320.2|1321.6|1321.4|1322.4|1322.2|1319.4|1318.8|89330
1600095600000|2020-09-14 15:00:00|1321.4|1321.2|1321.4|1321|1322.8|1322.6|1320.6|1320|87539
1600095900000|2020-09-14 15:05:00|1321.2|1320.8|1322.6|1322.4|1323.8|1323.6|1321|1320.8|135697
1600096200000|2020-09-14 15:10:00|1322.4|1322|1317.2|1317|1323|1322.6|1316.2|1315.8|88471
1600096500000|2020-09-14 15:15:00|1317|1316.8|1318.2|1318|1319.4|1319.2|1317|1316.6|63074
1600096800000|2020-09-14 15:20:00|1318.4|1318.2|1320.8|1320.6|1321.2|1321|1317.4|1317|81439
1600097100000|2020-09-14 15:25:00|1321|1320.8|1321.4|1321|1321.4|1321.2|1319.8|1319.4|87282
1600153200000|2020-09-15 07:00:00|1359.6|1310.8|1312.4|1310.6|1359.6|1323.6|1311.4|1310|48438
1600153500000|2020-09-15 07:05:00|1312.2|1310.4|1309.6|1308.6|1312.8|1312.2|1307|1305.6|90614
1600153800000|2020-09-15 07:10:00|1309.8|1308.8|1307.6|1307|1310.8|1310|1306.2|1305.2|42797
1600154100000|2020-09-15 07:15:00|1307.4|1306.8|1311|1310.4|1311.2|1310.4|1306|1305|43893
1600154400000|2020-09-15 07:20:00|1311.2|1310.2|1313.2|1312.8|1317.4|1316.8|1309.4|1308.4|71744
1600154700000|2020-09-15 07:25:00|1313.4|1313|1308.6|1308|1316|1315.8|1308|1307.6|50683
1600155000000|2020-09-15 07:30:00|1308.4|1307.8|1305.8|1305.2|1309|1308.6|1305.8|1305|73276
1600155300000|2020-09-15 07:35:00|1306|1305.4|1303.6|1303|1308.2|1307.8|1302.8|1302.2|53528
1600155600000|2020-09-15 07:40:00|1303.4|1303.2|1304.4|1304|1305|1304.6|1302|1301.4|24243
1600155900000|2020-09-15 07:45:00|1304.2|1303.6|1301.6|1301|1304.2|1303.6|1300.8|1300.4|31354
1600156200000|2020-09-15 07:50:00|1301|1300.8|1304.8|1304.4|1305|1304.8|1300.2|1299.8|58358
1600156500000|2020-09-15 07:55:00|1304.6|1304.6|1303|1302.6|1304.8|1304.6|1301|1300.6|28967
1600156800000|2020-09-15 08:00:00|1302.8|1302.4|1301.6|1301|1303|1302.6|1300.8|1300.2|29527
1600157100000|2020-09-15 08:05:00|1301.4|1300.8|1303.2|1302.8|1305.8|1305.4|1300.6|1300.4|41401
1600157400000|2020-09-15 08:10:00|1303|1302.4|1301|1300.4|1303.4|1303|1299.8|1299.4|51690
1600157700000|2020-09-15 08:15:00|1300.8|1300.6|1304.4|1304|1304.8|1304.2|1300|1299.6|76448
1600158000000|2020-09-15 08:20:00|1304.2|1304.2|1308.6|1308.2|1308.8|1308.4|1304.2|1304|39420
1600158300000|2020-09-15 08:25:00|1308.4|1308|1308|1307.8|1310|1309.6|1306.4|1306|143066
1600158600000|2020-09-15 08:30:00|1308.2|1307.6|1308|1307.6|1310|1309.8|1307.4|1307.2|46860
1600158900000|2020-09-15 08:35:00|1307.8|1307.4|1315.2|1315|1315.2|1315|1307.8|1307.4|94198
1600159200000|2020-09-15 08:40:00|1315|1314.8|1317.4|1317|1317.4|1317|1314.6|1314.4|52300
1600159500000|2020-09-15 08:45:00|1317.2|1317.2|1321.8|1321.6|1321.8|1321.6|1316.6|1316.2|76262
1600159800000|2020-09-15 08:50:00|1322|1321.8|1318.4|1318|1322.8|1322.6|1318.2|1318|65845
1600160100000|2020-09-15 08:55:00|1318.2|1317.4|1318|1317.6|1319.4|1319|1317.6|1317.2|56342
1600160400000|2020-09-15 09:00:00|1317.8|1317.2|1325.2|1325|1326.4|1325.8|1317.6|1317.2|111688
1600160700000|2020-09-15 09:05:00|1325|1324.8|1326|1325.4|1326.4|1326|1323.6|1323.4|40150
1600161000000|2020-09-15 09:10:00|1326.2|1325.6|1324|1323.6|1326.2|1325.8|1322.2|1322|49316
1600161300000|2020-09-15 09:15:00|1324.2|1323.8|1322.4|1322|1324.8|1324.4|1322.4|1322|32618
1600161600000|2020-09-15 09:20:00|1322.6|1322.2|1326.6|1326.2|1326.6|1326.2|1322.6|1322.2|51823
1600161900000|2020-09-15 09:25:00|1326.8|1326.4|1328.2|1327.6|1329.2|1329|1326.2|1325.6|54100
1600162200000|2020-09-15 09:30:00|1328|1327.4|1325.2|1325|1328.4|1328|1325.2|1325|49689
1600162500000|2020-09-15 09:35:00|1325.4|1324.6|1325.2|1324.8|1327.6|1327.2|1324.6|1324|41607
1600162800000|2020-09-15 09:40:00|1325|1325|1322|1321.6|1326.4|1326.2|1322|1321.6|28801
1600163100000|2020-09-15 09:45:00|1322.2|1321.8|1320.6|1320.2|1322.2|1321.8|1320|1319.4|31646
1600163400000|2020-09-15 09:50:00|1320.4|1319.8|1320.2|1319.6|1321|1320.8|1319.6|1319|38945
1600163700000|2020-09-15 09:55:00|1320|1320|1319.6|1319.4|1321|1320.8|1319.4|1319|196407
1600164000000|2020-09-15 10:00:00|1319.4|1319.2|1316.6|1316.2|1319.4|1319.2|1316.2|1316|152574
1600164300000|2020-09-15 10:05:00|1316.4|1316|1316|1315.6|1318|1317.4|1315.6|1315.4|172075
1600164600000|2020-09-15 10:10:00|1316.2|1315.8|1315.4|1315|1316.8|1316.4|1314.4|1314.2|22388
1600164900000|2020-09-15 10:15:00|1315.2|1315.2|1317|1316.6|1318|1317.6|1315.2|1315|16588
1600165200000|2020-09-15 10:20:00|1316.8|1316.4|1316.8|1316.4|1318.2|1317.8|1315.4|1315.2|20360
1600165500000|2020-09-15 10:25:00|1317|1316.6|1316.6|1316.2|1318.6|1318.2|1316.6|1316.2|11127
1600165800000|2020-09-15 10:30:00|1316.8|1316.4|1315.2|1314.8|1317.2|1317|1314.8|1314.6|13111
1600166100000|2020-09-15 10:35:00|1315|1315|1315.6|1315.2|1317.4|1317.2|1315|1314.8|27200
1600166400000|2020-09-15 10:40:00|1315.4|1315|1315.4|1315|1316.8|1316.6|1314.6|1314.2|16296
1600166700000|2020-09-15 10:45:00|1315.2|1315.2|1317.8|1317.4|1318.2|1317.8|1315|1314.6|31317
1600167000000|2020-09-15 10:50:00|1318|1317.6|1319.6|1319.2|1319.8|1319.6|1317.2|1316.8|12472
1600167300000|2020-09-15 10:55:00|1319.4|1319.4|1320.4|1320.2|1320.4|1320.2|1318.6|1318.4|12374
1600167600000|2020-09-15 11:00:00|1320.2|1320|1318.2|1317.6|1320.4|1320|1316.6|1316.4|25681
1600167900000|2020-09-15 11:05:00|1318|1317.8|1317.6|1317.2|1319|1318.6|1317|1316.6|21208
1600168200000|2020-09-15 11:10:00|1317.8|1317.4|1318.2|1318|1318.2|1318|1315|1314.6|35619
1600168500000|2020-09-15 11:15:00|1318|1317.8|1317.6|1317.2|1319.4|1319.2|1317.6|1317.2|96985
1600168800000|2020-09-15 11:20:00|1317.8|1317.4|1320.8|1320.4|1321.4|1321|1317.8|1317.2|15726
1600169100000|2020-09-15 11:25:00|1321|1320.6|1319.6|1319.2|1321|1320.8|1319.4|1319|12194
1600169400000|2020-09-15 11:30:00|1319.8|1319|1320.2|1319.8|1321|1320.8|1319.4|1318.8|12762
1600169700000|2020-09-15 11:35:00|1320|1320|1321.2|1321|1321.4|1321|1319.8|1319.4|13336
1600170000000|2020-09-15 11:40:00|1321|1320.8|1318|1317.8|1321.4|1321.2|1318|1317.8|16756
1600170300000|2020-09-15 11:45:00|1317.8|1317.6|1318.6|1318.2|1320|1319.8|1317.8|1317.6|141478
1600170600000|2020-09-15 11:50:00|1318.4|1318|1317.4|1317|1319.2|1318.8|1317|1316.6|17220
1600170900000|2020-09-15 11:55:00|1317.2|1317.2|1316.2|1315.8|1317.4|1317.2|1314.6|1314.4|27724
1600171200000|2020-09-15 12:00:00|1316.4|1316|1314.8|1314.4|1316.4|1316.2|1314.2|1313.6|19970
1600171500000|2020-09-15 12:05:00|1314.6|1314.2|1316.8|1316.4|1318.2|1317.8|1314.4|1314.2|21202
1600171800000|2020-09-15 12:10:00|1316.6|1316.2|1316.8|1316.4|1317.6|1317.4|1316.2|1316|10377
1600172100000|2020-09-15 12:15:00|1317|1316.6|1317.2|1316.8|1317.4|1317|1316.4|1316|8978
1600172400000|2020-09-15 12:20:00|1317|1317|1315.8|1315.6|1318.2|1318|1315.6|1315.4|22262
1600172700000|2020-09-15 12:25:00|1315.6|1315.4|1315.2|1314.6|1316.4|1316|1314.2|1313.6|16542
1600173000000|2020-09-15 12:30:00|1315.4|1314.8|1314|1313.6|1316.2|1315.8|1313.8|1313.6|77685
1600173300000|2020-09-15 12:35:00|1314.2|1313.8|1318.2|1317.8|1318.2|1317.8|1313.6|1313.4|20354
1600173600000|2020-09-15 12:40:00|1318.4|1318|1321.2|1320.8|1321.6|1321.4|1318.2|1317.6|42273
1600173900000|2020-09-15 12:45:00|1321.4|1321|1320.8|1320.2|1324.6|1324.2|1319.8|1319.4|68544
1600174200000|2020-09-15 12:50:00|1320.6|1320.6|1320|1319.4|1321.8|1321.4|1319.8|1319.4|38704
1600174500000|2020-09-15 12:55:00|1319.8|1319.2|1322.8|1322.4|1323.4|1323.2|1319.6|1319|28284
1600174800000|2020-09-15 13:00:00|1322.6|1322.2|1321.6|1321.4|1323.8|1323.4|1321.4|1321|29598
1600175100000|2020-09-15 13:05:00|1321.8|1321.2|1319.2|1319|1322|1321.8|1318.6|1318.2|29244
1600175400000|2020-09-15 13:10:00|1319.4|1319.2|1319.4|1319.2|1319.8|1319.6|1318.4|1318|17994
1600175700000|2020-09-15 13:15:00|1319.2|1319|1319|1318.8|1319.4|1319|1318.2|1318|12928
1600176000000|2020-09-15 13:20:00|1318.8|1318.6|1316|1315.6|1318.8|1318.6|1315.8|1315.6|11025
1600176300000|2020-09-15 13:25:00|1315.8|1315.4|1313.4|1313|1315.8|1315.6|1313.2|1313|20760
1600176600000|2020-09-15 13:30:00|1313.6|1313.2|1313.6|1313.4|1315.2|1314.6|1312.2|1311.8|47358
1600176900000|2020-09-15 13:35:00|1313.8|1313.2|1313|1312.6|1315.6|1315.2|1311.8|1311.4|38496
1600177200000|2020-09-15 13:40:00|1313.2|1312.8|1307.6|1307.2|1313.2|1313|1307.4|1307.2|50057
1600177500000|2020-09-15 13:45:00|1307.8|1307|1301.8|1301.4|1307.8|1307.4|1301.8|1301.2|146391
1600177800000|2020-09-15 13:50:00|1301.6|1301.2|1300.8|1300.6|1302.4|1302|1299.8|1299.6|82362
1600178100000|2020-09-15 13:55:00|1301|1300.4|1297.8|1297.4|1301.4|1301.2|1296.4|1296.2|130319
1600178400000|2020-09-15 14:00:00|1298|1297.6|1296|1295.6|1298|1297.6|1295.6|1295.4|142772
1600178700000|2020-09-15 14:05:00|1296.2|1295.8|1295.8|1295.6|1296.6|1296.4|1292.4|1292.2|81300
1600179000000|2020-09-15 14:10:00|1296.2|1295.8|1301.4|1301|1301.6|1301.4|1295|1294.8|103199
1600179300000|2020-09-15 14:15:00|1301.2|1301.2|1300.8|1300.4|1302.8|1302.2|1299.6|1299|44935
1600179600000|2020-09-15 14:20:00|1300.6|1300|1297.4|1297.2|1300.8|1300.2|1296.8|1296.2|45106
1600179900000|2020-09-15 14:25:00|1297.6|1297.4|1301.6|1301.2|1302|1301.4|1297|1296.4|42670
1600180200000|2020-09-15 14:30:00|1301.8|1301.4|1300.2|1300|1301.8|1301.6|1299.2|1299|65788
1600180500000|2020-09-15 14:35:00|1300.4|1299.8|1300.8|1300.6|1302|1301.6|1300.2|1299.6|45834
1600180800000|2020-09-15 14:40:00|1300.6|1300.4|1301.2|1300.6|1303.4|1303|1298.4|1298.2|129926
1600181100000|2020-09-15 14:45:00|1301|1300.4|1302|1301.6|1303.8|1303.2|1299.4|1299|72860
1600181400000|2020-09-15 14:50:00|1301.8|1301.8|1302.4|1302.2|1304|1303.4|1301.6|1301.2|40108
1600181700000|2020-09-15 14:55:00|1302.2|1302|1303.6|1303.4|1304|1303.8|1302.2|1301.8|45740
1600182000000|2020-09-15 15:00:00|1303.8|1303.6|1304.8|1304.4|1306|1305.8|1303.8|1303.4|40965
1600182300000|2020-09-15 15:05:00|1304.6|1304.6|1305.8|1305.6|1306|1305.6|1304.2|1303.8|33627
1600182600000|2020-09-15 15:10:00|1305.6|1305.4|1302.2|1302|1305.8|1305.4|1302|1301.6|68319
1600182900000|2020-09-15 15:15:00|1302.4|1302.2|1300.8|1300.6|1302.8|1302.4|1300.4|1300|35063
1600183200000|2020-09-15 15:20:00|1301|1300.8|1300.8|1300.4|1301.8|1301.4|1300.2|1300|44184
1600183500000|2020-09-15 15:25:00|1300.6|1300.2|1299.6|1299.2|1300.8|1300.6|1298.4|1298.2|102765
1600239600000|2020-09-16 07:00:00|1310.8|1290.2|1298.6|1297.6|1310.8|1303.4|1294.8|1290.2|56539
1600239900000|2020-09-16 07:05:00|1299.2|1297.8|1298.4|1297.4|1303.4|1302.4|1293.6|1293|63344
1600240200000|2020-09-16 07:10:00|1298.2|1297.2|1302.8|1302|1305.6|1305.2|1296.6|1295.6|65024
1600240500000|2020-09-16 07:15:00|1303|1302.2|1300.2|1300|1303.2|1302.4|1300|1299.4|27617
1600240800000|2020-09-16 07:20:00|1300.6|1299.8|1298.6|1297.8|1300.6|1300.2|1296.4|1296|34288
1600241100000|2020-09-16 07:25:00|1298.8|1298.2|1300.4|1299.8|1301|1300.4|1296|1295.6|60096
1600241400000|2020-09-16 07:30:00|1300.6|1300|1298.4|1297.6|1303.4|1303.2|1297.8|1297.4|50994
1600241700000|2020-09-16 07:35:00|1298.6|1297.8|1296.8|1296.2|1299|1298.4|1295.2|1295|27863
1600242000000|2020-09-16 07:40:00|1297|1296|1295.2|1294.8|1298|1297.6|1294.8|1294.4|39617
1600242300000|2020-09-16 07:45:00|1295|1294.6|1292.6|1292.2|1295|1294.8|1292.2|1292|39862
1600242600000|2020-09-16 07:50:00|1292.8|1292|1292.8|1292.4|1294.2|1293.8|1292.8|1292|36479
1600242900000|2020-09-16 07:55:00|1292.6|1292.2|1292.2|1291.8|1293.6|1293.4|1291.6|1291.2|58726
1600243200000|2020-09-16 08:00:00|1292.4|1292|1292.8|1292.2|1293.2|1292.8|1290.2|1290|54930
1600243500000|2020-09-16 08:05:00|1293|1292.4|1295.4|1294.8|1297|1296.6|1292.2|1292|82167
1600243800000|2020-09-16 08:10:00|1295.6|1295|1292.8|1292.6|1296|1295.4|1292.2|1291.8|61850
1600244100000|2020-09-16 08:15:00|1293|1292.8|1293.8|1293.4|1294.8|1294.4|1292.6|1292.2|46942
1600244400000|2020-09-16 08:20:00|1294|1293.6|1293|1292.6|1294.6|1294.2|1292.2|1292|46695
1600244700000|2020-09-16 08:25:00|1293.2|1292.8|1291.8|1291.4|1295|1294.6|1291.6|1291.2|66536
1600245000000|2020-09-16 08:30:00|1292|1291.2|1290.4|1290.2|1292.6|1292.2|1290.2|1290|44675
1600245300000|2020-09-16 08:35:00|1290.6|1290|1290|1289.8|1291.2|1290.8|1289|1288.4|83984
1600245600000|2020-09-16 08:40:00|1290.2|1290|1289.6|1289.4|1292.2|1291.6|1289.6|1289.2|20205
1600245900000|2020-09-16 08:45:00|1289.4|1289.2|1286.6|1286.4|1289.8|1289.4|1286.4|1286.2|82785
1600246200000|2020-09-16 08:50:00|1286.8|1286.2|1287.2|1287|1288|1287.6|1286.6|1286|45170
1600246500000|2020-09-16 08:55:00|1287.4|1286.8|1288.2|1287.8|1289.2|1288.8|1285.6|1285.2|87734
1600246800000|2020-09-16 09:00:00|1288.4|1288|1290.4|1289.8|1291.8|1291.6|1288.4|1287.8|68847
1600247100000|2020-09-16 09:05:00|1290.2|1290|1288.4|1288.2|1292|1291.8|1288.4|1288|48333
1600247400000|2020-09-16 09:10:00|1288.6|1288.4|1289.6|1289.2|1291|1290.6|1288|1287.8|37861
1600247700000|2020-09-16 09:15:00|1289.8|1289.4|1290.6|1290.2|1291.2|1290.8|1287.6|1287.2|65995
1600248000000|2020-09-16 09:20:00|1290.4|1290|1291.6|1291.2|1292.6|1292.2|1290|1289.4|41231
1600248300000|2020-09-16 09:25:00|1291.8|1291.4|1290.4|1290|1293.6|1293.2|1290.2|1290|57681
1600248600000|2020-09-16 09:30:00|1290.2|1290.2|1289.4|1289|1292.2|1291.8|1289.2|1289|34485
1600248900000|2020-09-16 09:35:00|1289.2|1289.2|1289.8|1289.6|1290.6|1290.2|1288.8|1288.6|24480
1600249200000|2020-09-16 09:40:00|1290|1289.8|1288.4|1288.2|1291.4|1291|1288|1287.8|71335
1600249500000|2020-09-16 09:45:00|1288.6|1288.4|1286.6|1286.2|1288.6|1288.4|1286.6|1286.2|30668
1600249800000|2020-09-16 09:50:00|1286.4|1286.4|1288.2|1288|1289.2|1289|1286.4|1286.2|190798
1600250100000|2020-09-16 09:55:00|1288|1287.8|1286.6|1286.2|1288.8|1288.6|1286.2|1286|22332
1600250400000|2020-09-16 10:00:00|1286.4|1286.4|1285.4|1284.8|1286.6|1286.4|1285|1284.6|85388
1600250700000|2020-09-16 10:05:00|1285.2|1285|1284.8|1284.6|1285.8|1285.6|1284.8|1284.6|18500
1600251000000|2020-09-16 10:10:00|1285|1284.8|1285.8|1285.4|1286|1285.6|1285|1284.8|41172
1600251300000|2020-09-16 10:15:00|1286|1285.6|1284.4|1284|1286|1285.6|1283.8|1283.2|61591
1600251600000|2020-09-16 10:20:00|1284.2|1283.8|1284.2|1283.8|1284.6|1284.4|1283.6|1283.2|24917
1600251900000|2020-09-16 10:25:00|1284|1283.6|1284.4|1284.2|1285.2|1285|1283.8|1283.4|37788
1600252200000|2020-09-16 10:30:00|1284.2|1284|1286.4|1286|1286.4|1286.2|1284.2|1284|30398
1600252500000|2020-09-16 10:35:00|1286.6|1286.2|1285.6|1285.2|1287.2|1286.8|1285.4|1285|15527
1600252800000|2020-09-16 10:40:00|1285.4|1285|1284.2|1283.8|1285.8|1285.4|1284|1283.8|38887
1600253100000|2020-09-16 10:45:00|1284|1284|1283.6|1283.2|1284.8|1284.4|1283.2|1282.8|24244
1600253400000|2020-09-16 10:50:00|1283.4|1283|1284.6|1284.2|1286|1285.8|1283.4|1283|59671
1600253700000|2020-09-16 10:55:00|1284.4|1284|1283.8|1283.4|1284.4|1284|1283|1282.8|14496
1600254000000|2020-09-16 11:00:00|1284|1283.6|1282.8|1282.6|1284|1283.8|1282.2|1281.8|38862
1600254300000|2020-09-16 11:05:00|1283|1282.8|1280.6|1280.2|1283.2|1283|1280.2|1280|102500
1600254600000|2020-09-16 11:10:00|1280.4|1280|1280|1279.6|1281|1280.8|1279.4|1279.2|142853
1600254900000|2020-09-16 11:15:00|1280.2|1279.8|1281.6|1281.2|1282.8|1282.4|1279.6|1279.2|324354
1600255200000|2020-09-16 11:20:00|1281.8|1281.4|1281.8|1281.6|1283.2|1282.8|1281.6|1281|51591
1600255500000|2020-09-16 11:25:00|1282|1281.4|1283.2|1283|1283.2|1283|1281.6|1281.2|51405
1600255800000|2020-09-16 11:30:00|1283|1282.8|1282.6|1282.2|1283.8|1283.6|1282.4|1282.2|26722
1600256100000|2020-09-16 11:35:00|1282.8|1282.4|1283.2|1283|1284|1283.6|1282.4|1282.2|42931
1600256400000|2020-09-16 11:40:00|1283|1282.8|1281.6|1281.2|1283|1282.8|1281.2|1281|53456
1600256700000|2020-09-16 11:45:00|1281.4|1281|1281.2|1280.8|1282|1281.6|1280.6|1280.2|41427
1600257000000|2020-09-16 11:50:00|1281|1281|1282|1281.8|1282|1281.8|1280.6|1280.2|28356
1600257300000|2020-09-16 11:55:00|1282.2|1282|1281.6|1281.2|1282.8|1282.4|1281.2|1281|21803
1600257600000|2020-09-16 12:00:00|1281.4|1281|1277.8|1277.4|1281.4|1281|1277.2|1276.6|85543
1600257900000|2020-09-16 12:05:00|1277.6|1277.2|1277.4|1277.2|1278.4|1278|1277.2|1277|29977
1600258200000|2020-09-16 12:10:00|1277.2|1277|1279.6|1279.2|1280|1279.6|1276.6|1276.4|32307
1600258500000|2020-09-16 12:15:00|1279.4|1279|1279.4|1279|1279.6|1279.4|1278.8|1278.4|30316
1600258800000|2020-09-16 12:20:00|1279.2|1278.8|1277|1276.8|1279.4|1279|1276.6|1276.2|35625
1600259100000|2020-09-16 12:25:00|1277.2|1277|1277.2|1276.8|1277.8|1277.4|1276.6|1276.2|24862
1600259400000|2020-09-16 12:30:00|1277.4|1277|1272.8|1272.4|1277.4|1277|1272.4|1272.2|85603
1600259700000|2020-09-16 12:35:00|1273|1272.6|1272.8|1272.4|1273.6|1273.4|1270.8|1270.2|69857
1600260000000|2020-09-16 12:40:00|1273|1272.6|1273.8|1273.2|1274.4|1273.8|1271.4|1271.2|56439
1600260300000|2020-09-16 12:45:00|1274|1273.4|1274|1273.8|1275.4|1275.2|1273.2|1273|27905
1600260600000|2020-09-16 12:50:00|1274.2|1274|1273|1272.6|1274.6|1274|1272.6|1272|61020
1600260900000|2020-09-16 12:55:00|1273.4|1272.8|1271.4|1270.8|1273.4|1273.2|1269.8|1269.2|67242
1600261200000|2020-09-16 13:00:00|1271.6|1271|1271.4|1271|1272.8|1272.6|1270.2|1269.6|65092
1600261500000|2020-09-16 13:05:00|1271.2|1270.8|1269.8|1269.4|1271.8|1271.4|1269.6|1269.2|49945
1600261800000|2020-09-16 13:10:00|1269.6|1269.2|1269|1268.6|1270.4|1270|1268.6|1268.4|42828
1600262100000|2020-09-16 13:15:00|1269.2|1268.8|1269.8|1269.6|1270|1269.8|1268.8|1268.6|45346
1600262400000|2020-09-16 13:20:00|1269.6|1269.4|1268.4|1268.2|1269.6|1269.6|1268.4|1268|51783
1600262700000|2020-09-16 13:25:00|1268.6|1268|1266.6|1266.2|1269|1268.6|1266.2|1266|68497
1600263000000|2020-09-16 13:30:00|1266.8|1266.4|1265.2|1265|1268.2|1268|1265.2|1265|141487
1600263300000|2020-09-16 13:35:00|1265|1264.6|1261|1260.6|1265.4|1265|1260.6|1260.4|122396
1600263600000|2020-09-16 13:40:00|1261.2|1260.8|1258.2|1257.8|1261.4|1261|1257.6|1257.2|205069
1600263900000|2020-09-16 13:45:00|1258|1257.6|1257.2|1256.8|1258.8|1258.4|1256.6|1256|160003
1600264200000|2020-09-16 13:50:00|1257.4|1257|1259.6|1259.4|1261.2|1260.8|1257.4|1257|103000
1600264500000|2020-09-16 13:55:00|1259.4|1259.2|1262|1261.8|1262.2|1262|1259.4|1259|59781
1600264800000|2020-09-16 14:00:00|1262.2|1262|1266.6|1266.4|1267.2|1267|1262|1261.8|143749
1600265100000|2020-09-16 14:05:00|1266.4|1266.2|1270|1269.4|1271.4|1271|1266.4|1266|142385
1600265400000|2020-09-16 14:10:00|1269.8|1269.2|1269.6|1269|1270.4|1270.2|1267.8|1267.4|81977
1600265700000|2020-09-16 14:15:00|1269.4|1268.8|1273.4|1273.2|1273.6|1273.2|1268.6|1268|98536
1600266000000|2020-09-16 14:20:00|1273.2|1273|1280|1279.8|1280.2|1279.8|1273.2|1273|134556
1600266300000|2020-09-16 14:25:00|1279.8|1279.6|1281.4|1280.6|1283.8|1283.4|1279.6|1279|127346
1600266600000|2020-09-16 14:30:00|1281.2|1280.4|1281.6|1281.4|1282.6|1282.4|1280.2|1279.8|113181
1600266900000|2020-09-16 14:35:00|1281.8|1281.6|1285.4|1285|1285.4|1285|1281.6|1281.4|136454
1600267200000|2020-09-16 14:40:00|1285.6|1285.2|1285.4|1285.2|1288.8|1288.4|1284.4|1284.2|150024
1600267500000|2020-09-16 14:45:00|1285.8|1285|1285|1284.8|1288.2|1288|1284.6|1284.2|99071
1600267800000|2020-09-16 14:50:00|1285.2|1285|1285|1284.6|1288.2|1287.8|1284.8|1284.6|119148
1600268100000|2020-09-16 14:55:00|1285.2|1284.8|1285.6|1285.4|1287|1286.4|1285|1284.8|71670
1600268400000|2020-09-16 15:00:00|1285.8|1285.6|1288|1287.6|1288|1287.6|1284.8|1284.6|114507
1600268700000|2020-09-16 15:05:00|1287.8|1287.8|1289.2|1289|1289.8|1289.6|1287.4|1287|95937
1600269000000|2020-09-16 15:10:00|1289.4|1289.2|1291.6|1291|1291.8|1291.6|1288.8|1288.6|108925
1600269300000|2020-09-16 15:15:00|1291.4|1291.2|1290.8|1290.6|1291.8|1291.6|1290|1289.6|104608
1600269600000|2020-09-16 15:20:00|1291|1290.8|1291.6|1291.2|1293.2|1293|1290.6|1290.4|145583
1600269900000|2020-09-16 15:25:00|1291.4|1291|1290.6|1290.2|1292|1291.8|1290.6|1290|137536
1600326000000|2020-09-17 07:00:00|4100|1261|1275.2|1274.2|4100|1278|1268.6|1261|105427
1600326300000|2020-09-17 07:05:00|1275|1274|1271|1270|1276|1275|1267.2|1266|190895
1600326600000|2020-09-17 07:10:00|1270.8|1269.8|1278.4|1277.4|1278.4|1277.4|1269.4|1268.2|75213
1600326900000|2020-09-17 07:15:00|1278.2|1277.2|1282.6|1281.4|1286.4|1285.6|1276.8|1276|81511
1600327200000|2020-09-17 07:20:00|1282.4|1281.6|1282|1281.6|1282.6|1282|1276.8|1276|83382
1600327500000|2020-09-17 07:25:00|1281.8|1281.4|1283|1282.4|1283.2|1282.4|1277.8|1277|93090
1600327800000|2020-09-17 07:30:00|1283.2|1282.6|1285|1284.6|1286.8|1286.4|1282.2|1281.6|96823
1600328100000|2020-09-17 07:35:00|1285.2|1284.8|1276.8|1276.2|1286.2|1285.6|1275.6|1275|106654
1600328400000|2020-09-17 07:40:00|1276.6|1276|1274|1273.4|1276.8|1276.2|1272.6|1272|54819
1600328700000|2020-09-17 07:45:00|1273.6|1273.6|1269|1268.4|1274|1273.6|1269|1268.2|97594
1600329000000|2020-09-17 07:50:00|1268.8|1268.8|1272.2|1271.6|1273.4|1273|1267.4|1266.8|74873
1600329300000|2020-09-17 07:55:00|1272.4|1271.8|1271|1270.6|1273.4|1272.8|1270.2|1270|77534
1600329600000|2020-09-17 08:00:00|1271.2|1270.8|1272.2|1271.8|1274.8|1274.4|1271.2|1270.8|99307
1600329900000|2020-09-17 08:05:00|1272|1271.6|1274.2|1273.8|1276.2|1276|1271.6|1271.2|67789
1600330200000|2020-09-17 08:10:00|1274|1273.6|1273.8|1273.6|1275.4|1275.2|1273.4|1273.2|73986
1600330500000|2020-09-17 08:15:00|1274|1273.8|1274.8|1274.4|1277.4|1277|1274|1273.6|69964
1600330800000|2020-09-17 08:20:00|1274.6|1274.6|1275.6|1275.2|1278.2|1277.8|1274.6|1274.2|89506
1600331100000|2020-09-17 08:25:00|1275.8|1275.4|1280.2|1279.8|1280.6|1280.4|1275.8|1275.4|67165
1600331400000|2020-09-17 08:30:00|1280.4|1280|1284.2|1284|1284.6|1284.2|1280.4|1280|61174
1600331700000|2020-09-17 08:35:00|1284|1283.8|1281.8|1281.4|1285.6|1285.2|1281.8|1281.4|52421
1600332000000|2020-09-17 08:40:00|1282|1281.6|1283.4|1283|1285.2|1284.8|1282|1281.6|42276
1600332300000|2020-09-17 08:45:00|1283.6|1283.2|1281.4|1281.2|1284.6|1284.2|1280.8|1280.6|57377
1600332600000|2020-09-17 08:50:00|1281.2|1281|1284.6|1284.4|1284.8|1284.6|1281.2|1280.8|61238
1600332900000|2020-09-17 08:55:00|1284.4|1284.2|1287.6|1287.2|1287.6|1287.4|1283.8|1283.6|51393
1600333200000|2020-09-17 09:00:00|1287.4|1287|1291.4|1291|1291.6|1291.2|1287.4|1287|108431
1600333500000|2020-09-17 09:05:00|1291.6|1291.2|1290|1289.6|1293.6|1293.4|1289.2|1289|85319
1600333800000|2020-09-17 09:10:00|1290.2|1289.8|1294|1293.6|1295.4|1295.2|1289.4|1289.2|113660
1600334100000|2020-09-17 09:15:00|1294.2|1293.8|1293|1292.8|1294.2|1294|1291.6|1291.4|69327
1600334400000|2020-09-17 09:20:00|1293.2|1293|1290|1289.6|1294.6|1294.2|1289.6|1289.2|52276
1600334700000|2020-09-17 09:25:00|1289.8|1289.8|1289.6|1289.2|1291.6|1291.4|1289|1288.6|28670
1600335000000|2020-09-17 09:30:00|1289.8|1289.4|1288.4|1288|1290.4|1290|1287.8|1287.2|24127
1600335300000|2020-09-17 09:35:00|1288.6|1288.2|1288|1287.6|1290|1289.6|1287.4|1287|33297
1600335600000|2020-09-17 09:40:00|1287.8|1287.4|1287.4|1287.2|1289.2|1289|1286.8|1286.4|23996
1600335900000|2020-09-17 09:45:00|1287.6|1287.4|1287.4|1287.2|1288.2|1287.6|1286.4|1286.2|20375
1600336200000|2020-09-17 09:50:00|1287.2|1287|1287.2|1286.8|1288|1287.8|1286.6|1286.2|41647
1600336500000|2020-09-17 09:55:00|1287.4|1287|1284|1283.8|1287.6|1287.4|1284|1283.8|46771
1600336800000|2020-09-17 10:00:00|1283.8|1283.6|1284.6|1284.4|1286|1285.8|1283.8|1283.6|37176
1600337100000|2020-09-17 10:05:00|1284.8|1284.6|1288.4|1288.2|1289.6|1289.2|1284.8|1284.4|45932
1600337400000|2020-09-17 10:10:00|1288.2|1288|1295|1294.6|1295.6|1295.4|1288|1287.8|31022
1600337700000|2020-09-17 10:15:00|1294.8|1294.4|1295.4|1295|1296.2|1295.8|1294|1293.6|51661
1600338000000|2020-09-17 10:20:00|1295.2|1294.8|1296.2|1296|1297.2|1297|1295.2|1294.8|49790
1600338300000|2020-09-17 10:25:00|1296.4|1296.2|1297.8|1297.6|1297.8|1297.6|1296|1295.6|25760
1600338600000|2020-09-17 10:30:00|1298|1297.8|1297.6|1297.4|1299.2|1299|1296.6|1296.2|44615
1600338900000|2020-09-17 10:35:00|1297.4|1297.2|1299.8|1299.2|1300|1299.8|1297.4|1297.2|29346
1600339200000|2020-09-17 10:40:00|1299.4|1299|1296.6|1296.2|1299.8|1299.6|1296.6|1296.2|47463
1600339500000|2020-09-17 10:45:00|1296.4|1296|1292.6|1292.2|1296.6|1296.4|1292.4|1292|46496
1600339800000|2020-09-17 10:50:00|1292.8|1292.4|1294.6|1294.4|1295|1294.8|1292.8|1292.2|14036
1600340100000|2020-09-17 10:55:00|1294.4|1294.2|1293.8|1293.2|1295.6|1295.4|1292.8|1292.2|33107
1600340400000|2020-09-17 11:00:00|1293.6|1293|1292.2|1291.8|1293.8|1293.6|1291.8|1291.4|33926
1600340700000|2020-09-17 11:05:00|1292|1291.6|1292.6|1292.4|1293.8|1293.6|1291|1290.8|26914
1600341000000|2020-09-17 11:10:00|1292.8|1292.6|1289.6|1289.2|1293|1292.8|1289|1288.6|29889
1600341300000|2020-09-17 11:15:00|1289.8|1289.4|1290.4|1290|1291.4|1291.2|1289.6|1289.4|62264
1600341600000|2020-09-17 11:20:00|1290.2|1290.2|1290.2|1290|1292.4|1292|1290.2|1290|22719
1600341900000|2020-09-17 11:25:00|1290|1289.8|1290.2|1289.6|1292|1291.8|1288.4|1288|92820
1600342200000|2020-09-17 11:30:00|1290.4|1289.8|1291.6|1291.2|1292.2|1292|1289.8|1289.6|30478
1600342500000|2020-09-17 11:35:00|1291.4|1291|1290.8|1290.4|1292|1291.8|1289.2|1288.8|35699
1600342800000|2020-09-17 11:40:00|1290.6|1290.2|1289.8|1289.4|1291.6|1291.4|1289.2|1289|32282
1600343100000|2020-09-17 11:45:00|1289.6|1289.2|1286.6|1286.2|1289.6|1289.2|1286.2|1285.8|17903
1600343400000|2020-09-17 11:50:00|1286.4|1286.4|1286|1285.6|1288.2|1287.8|1285.8|1285.4|58762
1600343700000|2020-09-17 11:55:00|1286.2|1285.8|1285.2|1284.8|1286.6|1286.4|1283.8|1283.4|25276
1600344000000|2020-09-17 12:00:00|1285|1284.6|1285.8|1285.6|1285.8|1285.6|1284|1283.8|51492
1600344300000|2020-09-17 12:05:00|1286|1285.8|1285|1284.6|1286.8|1286.6|1285|1284.4|21723
1600344600000|2020-09-17 12:10:00|1284.8|1284.4|1286.4|1286|1286.4|1286.2|1283.4|1283.2|39526
1600344900000|2020-09-17 12:15:00|1286.2|1285.8|1289.6|1289.2|1290|1289.6|1285.8|1285.6|96292
1600345200000|2020-09-17 12:20:00|1289.4|1289|1288.2|1288|1289.8|1289.4|1288|1287.8|26078
1600345500000|2020-09-17 12:25:00|1288|1287.8|1292.6|1292.4|1292.8|1292.4|1288|1287.6|43194
1600345800000|2020-09-17 12:30:00|1292.8|1292.2|1293|1292.6|1293.4|1293|1291.4|1291.2|56649
1600346100000|2020-09-17 12:35:00|1293.2|1292.8|1290.8|1290.4|1293.2|1293|1290.8|1290.4|21417
1600346400000|2020-09-17 12:40:00|1290.6|1290.6|1290.4|1290.2|1290.8|1290.6|1289|1288.6|36754
1600346700000|2020-09-17 12:45:00|1290.2|1290|1291.2|1291|1292.4|1292.2|1290.2|1290|35680
1600347000000|2020-09-17 12:50:00|1291|1290.8|1291.6|1291.4|1292.6|1292.4|1289.8|1289.4|39746
1600347300000|2020-09-17 12:55:00|1291.8|1291.6|1293.2|1293|1293.2|1293|1290.2|1290|59438
1600347600000|2020-09-17 13:00:00|1293|1292.8|1292.4|1292.2|1294|1293.8|1290|1289.6|92188
1600347900000|2020-09-17 13:05:00|1292.6|1292.4|1291|1290.8|1293.4|1293.2|1290.6|1290.2|51240
1600348200000|2020-09-17 13:10:00|1291.2|1291|1289.6|1289.4|1291.2|1291|1288.2|1288|14631
1600348500000|2020-09-17 13:15:00|1289.4|1289.2|1293.8|1293.6|1294.2|1294|1288.8|1288.6|46441
1600348800000|2020-09-17 13:20:00|1293.6|1293.4|1295.6|1295.4|1295.6|1295.4|1293.2|1292.8|51776
1600349100000|2020-09-17 13:25:00|1295.4|1295.2|1301.8|1301.6|1301.8|1301.6|1295.4|1295|136646
1600349400000|2020-09-17 13:30:00|1301.6|1301.4|1305.6|1305.2|1305.8|1305.6|1300.4|1300.2|157233
1600349700000|2020-09-17 13:35:00|1305.4|1305.4|1312.8|1312.4|1312.8|1312.6|1305.4|1305|197734
1600350000000|2020-09-17 13:40:00|1312.6|1312|1309|1308.8|1314.8|1314.6|1307.4|1307.2|224349
1600350300000|2020-09-17 13:45:00|1309.2|1308.4|1312.2|1311.8|1313.8|1313.6|1309|1308.4|114714
1600350600000|2020-09-17 13:50:00|1312|1311.6|1315.4|1315.2|1315.8|1315.6|1311.4|1311|152406
1600350900000|2020-09-17 13:55:00|1315.2|1315|1308|1307.4|1315.2|1315|1306.4|1306|89242
1600351200000|2020-09-17 14:00:00|1307.8|1307.6|1305.4|1305.2|1308.6|1308.2|1303.6|1303.2|124355
1600351500000|2020-09-17 14:05:00|1305.6|1305.4|1307.8|1307.2|1308.4|1308.2|1304.6|1304.4|111120
1600351800000|2020-09-17 14:10:00|1307.6|1307.4|1310.2|1310|1311.4|1311.2|1307.6|1307.4|74409
1600352100000|2020-09-17 14:15:00|1310.4|1309.8|1309.8|1309.4|1311.2|1310.8|1308.4|1307.8|37222
1600352400000|2020-09-17 14:20:00|1309.6|1309.2|1312.6|1312.2|1315|1314.8|1309.4|1309|80633
1600352700000|2020-09-17 14:25:00|1312.8|1312.4|1311.8|1311.4|1313|1312.6|1310.6|1310.4|82799
1600353000000|2020-09-17 14:30:00|1312|1311.6|1312|1311.4|1312.2|1311.8|1309|1308.4|99631
1600353300000|2020-09-17 14:35:00|1312.4|1311.6|1312.6|1312.2|1314.6|1314.4|1311.4|1311|127582
1600353600000|2020-09-17 14:40:00|1312.4|1312|1308.8|1308.4|1313.2|1313|1308.8|1308.4|85185
1600353900000|2020-09-17 14:45:00|1309|1308.6|1307.2|1307|1310.8|1310.6|1306.8|1306.6|65339
1600354200000|2020-09-17 14:50:00|1307.4|1306.8|1307|1306.8|1308|1307.6|1305.4|1305|66832
1600354500000|2020-09-17 14:55:00|1306.8|1306.6|1305.2|1305|1307.4|1307.2|1304.8|1304.4|60810
1600354800000|2020-09-17 15:00:00|1305.6|1305.2|1310.2|1309.8|1310.6|1310.2|1305.2|1305|82029
1600355100000|2020-09-17 15:05:00|1310|1309.6|1308.4|1308.2|1311.2|1310.8|1308.2|1307.8|63597
1600355400000|2020-09-17 15:10:00|1308.2|1308|1307.4|1307|1309.8|1309.6|1307.2|1307|217057
1600355700000|2020-09-17 15:15:00|1307.2|1306.8|1307.6|1307.2|1308.4|1308.2|1305.6|1305.4|67618
1600356000000|2020-09-17 15:20:00|1307.8|1307.4|1310.8|1310.6|1310.8|1310.6|1307.6|1307.4|99971
1600356300000|2020-09-17 15:25:00|1310.6|1310.4|1306.2|1305.6|1310.8|1310.6|1305.2|1305|186480
1600412400000|2020-09-18 07:00:00|4100|1281.4|1293|1291.4|4100|1300.2|1290.2|1281.4|51576
1600412700000|2020-09-18 07:05:00|1293.6|1291.6|1285.6|1284.6|1298|1296.8|1284.8|1283.4|101838
1600413000000|2020-09-18 07:10:00|1285.4|1284.4|1285|1284|1290.4|1289.4|1283.4|1283|96930
1600413300000|2020-09-18 07:15:00|1284.8|1283.8|1293.6|1292.8|1296|1295.4|1282.6|1282|159905
1600413600000|2020-09-18 07:20:00|1293.8|1293|1293.6|1293|1297|1296.6|1291.6|1291|77340
1600413900000|2020-09-18 07:25:00|1293.4|1292.8|1290|1289.8|1294|1293.2|1290|1289.6|62367
1600414200000|2020-09-18 07:30:00|1289.8|1289.6|1281|1280.6|1290.2|1289.8|1281|1280.6|142652
1600414500000|2020-09-18 07:35:00|1280.8|1280.4|1281.8|1281.2|1283.2|1282.6|1279.6|1279|123850
1600414800000|2020-09-18 07:40:00|1281.6|1281.4|1283|1282.6|1283.8|1283|1280|1279.6|69350
1600415100000|2020-09-18 07:45:00|1283.2|1282.4|1281.6|1281.2|1283.8|1283.4|1278.8|1278.6|79255
1600415400000|2020-09-18 07:50:00|1281.4|1281|1279|1278.8|1281.4|1281.2|1278.2|1278|49255
1600415700000|2020-09-18 07:55:00|1278.8|1278.4|1281.2|1280.6|1283|1282.6|1278|1277.6|60950
1600416000000|2020-09-18 08:00:00|1281|1280.4|1280.6|1280.2|1283|1282.4|1280.2|1279.8|145999
1600416300000|2020-09-18 08:05:00|1280.4|1280|1278.2|1277.8|1281.4|1281|1277.4|1277.2|95518
1600416600000|2020-09-18 08:10:00|1278|1277.6|1281|1280.6|1281|1280.6|1277.2|1277|35166
1600416900000|2020-09-18 08:15:00|1281.2|1280.8|1285.6|1285.2|1286.4|1286|1281.2|1280.8|50940
1600417200000|2020-09-18 08:20:00|1285.4|1285|1284.8|1284.4|1287.2|1286.6|1283.4|1283.2|91519
1600417500000|2020-09-18 08:25:00|1284.6|1284.6|1284.4|1284|1286.6|1286.2|1283.8|1283.2|37554
1600417800000|2020-09-18 08:30:00|1284.6|1284.2|1279.2|1278.6|1284.8|1284.4|1277.8|1277.2|58291
1600418100000|2020-09-18 08:35:00|1279.4|1278.8|1279|1278.6|1279.6|1279.4|1277.8|1277.4|49623
1600418400000|2020-09-18 08:40:00|1279.2|1278.8|1278.2|1278|1280.8|1280.6|1278|1277.6|67616
1600418700000|2020-09-18 08:45:00|1278.4|1278.2|1279.8|1279.6|1281.4|1281|1278.2|1278|60543
1600419000000|2020-09-18 08:50:00|1279.6|1279.4|1275|1274.8|1280.2|1279.8|1275|1274.4|101097
1600419300000|2020-09-18 08:55:00|1275.2|1275|1275.8|1275.6|1277.2|1277|1274.6|1274.4|55137
1600419600000|2020-09-18 09:00:00|1276|1275.8|1290.8|1290.2|1294|1293.2|1274.8|1274.6|375710
1600419900000|2020-09-18 09:05:00|1291.8|1291|1281.4|1280.6|1293.8|1293|1279.4|1279|110722
1600420200000|2020-09-18 09:10:00|1281.2|1280.8|1286.2|1286|1286.8|1286.4|1280.8|1280.6|117604
1600420500000|2020-09-18 09:15:00|1286|1285.8|1287.4|1287.2|1289.6|1289.4|1284.8|1284.4|119026
1600420800000|2020-09-18 09:20:00|1287.6|1287|1287.8|1287.4|1289.6|1289.4|1287|1286.8|62116
1600421100000|2020-09-18 09:25:00|1288|1287.6|1286.6|1286.4|1290.4|1290.2|1285.8|1285.6|70653
1600421400000|2020-09-18 09:30:00|1286.4|1286.2|1283.4|1283|1288.4|1287.8|1283|1282.6|90311
1600421700000|2020-09-18 09:35:00|1283.2|1282.6|1285.4|1285|1285.8|1285.4|1281|1280.4|92628
1600422000000|2020-09-18 09:40:00|1285.6|1285.2|1284|1283.4|1286.2|1285.8|1281.8|1281.4|85757
1600422300000|2020-09-18 09:45:00|1283.8|1283.6|1281.6|1281.4|1285.4|1285.2|1281|1280.6|180791
1600422600000|2020-09-18 09:50:00|1282.4|1282.2|1275.4|1275|1282.6|1282.2|1271|1270.8|1747172
1600422900000|2020-09-18 09:55:00|1275.2|1274.8|1273.4|1273|1278.4|1278.2|1269.2|1268.8|1722483
1600423200000|2020-09-18 10:00:00|1273.6|1273.2|1284.4|1284|1284.4|1284|1273|1272.8|165250
1600423500000|2020-09-18 10:05:00|1284.6|1283.8|1279.4|1279|1284.6|1284.4|1276.2|1275.6|145742
1600423800000|2020-09-18 10:10:00|1279.2|1278.8|1288.2|1287.8|1288.4|1288.2|1279.2|1278.8|114509
1600424100000|2020-09-18 10:15:00|1288.4|1288|1282.2|1281.8|1288.8|1288.4|1281.4|1281|87059
1600424400000|2020-09-18 10:20:00|1282.4|1282|1285.4|1285.2|1285.4|1285.2|1280.6|1280.2|47351
1600424700000|2020-09-18 10:25:00|1285.2|1285|1284.4|1284.2|1285.4|1285|1283|1282.6|81644
1600425000000|2020-09-18 10:30:00|1284.6|1284.4|1286.4|1286.2|1287.2|1287|1283|1282.6|62479
1600425300000|2020-09-18 10:35:00|1286.2|1286|1288.8|1288.4|1289.8|1289.4|1285.8|1285.2|52575
1600425600000|2020-09-18 10:40:00|1288.6|1288.2|1290.6|1290.2|1292.4|1292|1288.4|1288|68500
1600425900000|2020-09-18 10:45:00|1290.4|1290|1291.8|1291.4|1291.8|1291.6|1288.8|1288.4|48143
1600426200000|2020-09-18 10:50:00|1291.6|1291.6|1290.4|1290|1292.4|1292.2|1289.2|1288.8|36410
1600426500000|2020-09-18 10:55:00|1290.2|1289.8|1284.8|1284.4|1290.6|1290.4|1283.2|1283|93828
1600426800000|2020-09-18 11:00:00|1285|1284.6|1284.2|1283.6|1285.8|1285.2|1282.4|1282.2|53652
1600427100000|2020-09-18 11:05:00|1284.4|1283.8|1286.6|1286.2|1287.4|1287.2|1283.6|1283.4|35531
1600427400000|2020-09-18 11:10:00|1286.8|1286.4|1288|1287.8|1288.8|1288.6|1286|1285.6|507565
1600427700000|2020-09-18 11:15:00|1288.2|1288|1287|1286.8|1289.6|1289.4|1287|1286.8|45190
1600428000000|2020-09-18 11:20:00|1286.8|1286.6|1284.8|1284.4|1286.8|1286.6|1284.6|1284.2|31394
1600428300000|2020-09-18 11:25:00|1284.6|1284.2|1286.6|1286.2|1286.6|1286.4|1282.8|1282.6|289205
1600428600000|2020-09-18 11:30:00|1287|1286.4|1287.8|1287.4|1288.2|1288|1285.8|1285.6|124133
1600428900000|2020-09-18 11:35:00|1287.6|1287.6|1285.6|1285.2|1289|1288.8|1285|1284.8|40754
1600429200000|2020-09-18 11:40:00|1285.8|1285.4|1284.8|1284.6|1286.6|1286.4|1283.8|1283.6|20465
1600429500000|2020-09-18 11:45:00|1285|1284.8|1286|1285.6|1286.2|1286|1284.8|1284.6|13661
1600429800000|2020-09-18 11:50:00|1285.8|1285.4|1283|1282.8|1286.4|1286.2|1282.4|1281.8|41060
1600430100000|2020-09-18 11:55:00|1283.2|1282.6|1282.6|1282.4|1284.4|1284|1281.6|1281|21986
1600430400000|2020-09-18 12:00:00|1282.8|1282.6|1280.8|1280.2|1283.4|1283.2|1280|1279.6|145201
1600430700000|2020-09-18 12:05:00|1280.6|1280.4|1279.8|1279.4|1282|1281.8|1279.6|1279.2|29403
1600431000000|2020-09-18 12:10:00|1279.6|1279.6|1280|1279.8|1281.2|1280.8|1278.6|1278.2|33926
1600431300000|2020-09-18 12:15:00|1279.8|1279.6|1279.4|1279.2|1280.8|1280.6|1279|1278.6|39528
1600431600000|2020-09-18 12:20:00|1279.6|1279.4|1277.2|1277|1279.8|1279.6|1276.6|1276.4|40186
1600431900000|2020-09-18 12:25:00|1277.4|1276.8|1278.2|1278|1279.4|1279.2|1276.8|1276.4|48068
1600432200000|2020-09-18 12:30:00|1278.4|1277.8|1279.2|1278.6|1279.6|1279.2|1277.6|1277|30580
1600432500000|2020-09-18 12:35:00|1279|1278.4|1277.2|1276.8|1280|1279.6|1276.6|1276.4|37439
1600432800000|2020-09-18 12:40:00|1277.4|1277|1276.8|1276.4|1278.6|1278.4|1276.6|1276.4|36070
1600433100000|2020-09-18 12:45:00|1276.6|1276.2|1274|1273.8|1276.8|1276.6|1274|1273.6|45850
1600433400000|2020-09-18 12:50:00|1273.8|1273.6|1275.2|1274.8|1275.8|1275.6|1273|1272.6|52237
1600433700000|2020-09-18 12:55:00|1275|1274.6|1277.6|1277.2|1278.2|1278|1274.6|1274.4|39130
1600434000000|2020-09-18 13:00:00|1277.4|1277|1275.8|1275.2|1278.8|1278.6|1275.6|1275.2|52404
1600434300000|2020-09-18 13:05:00|1275.6|1275.4|1280|1279.8|1280.6|1280.4|1274.4|1274|83435
1600434600000|2020-09-18 13:10:00|1280.2|1280|1279|1278.8|1281.2|1281|1278.4|1278|46933
1600434900000|2020-09-18 13:15:00|1278.8|1278.6|1276.8|1276.4|1279.2|1279|1276|1275.6|56213
1600435200000|2020-09-18 13:20:00|1277|1276.6|1278.2|1277.8|1278.4|1278.2|1275|1274.8|113340
1600435500000|2020-09-18 13:25:00|1278.4|1278|1277.4|1277|1279.2|1279|1276|1275.8|48151
1600435800000|2020-09-18 13:30:00|1277.8|1277.2|1274.2|1274|1278.4|1277.8|1273.6|1273.2|113048
1600436100000|2020-09-18 13:35:00|1274.6|1273.8|1276.6|1276|1277|1276.6|1272.2|1272|88680
1600436400000|2020-09-18 13:40:00|1276.4|1276.2|1278|1277.6|1278.8|1278.6|1275.2|1274.8|95017
1600436700000|2020-09-18 13:45:00|1277.8|1277.8|1278.4|1278|1280.8|1280.4|1275.8|1275.6|116620
1600437000000|2020-09-18 13:50:00|1278.6|1278.2|1277.6|1277|1280.8|1280.6|1275.8|1275.6|146278
1600437300000|2020-09-18 13:55:00|1277.4|1276.8|1275|1274.8|1277.4|1277|1273.4|1273|120305
1600437600000|2020-09-18 14:00:00|1275.2|1274.6|1274.8|1274.6|1276|1275.4|1271.8|1271.4|108309
1600437900000|2020-09-18 14:05:00|1275|1274.4|1274|1273.8|1275.6|1275.2|1271|1270.6|128602
1600438200000|2020-09-18 14:10:00|1274.2|1274|1273.6|1273.2|1274.6|1274.4|1271.8|1271.2|81240
1600438500000|2020-09-18 14:15:00|1273.4|1273|1274.4|1274.2|1276.2|1275.8|1272.6|1272.2|183216
1600438800000|2020-09-18 14:20:00|1274.6|1274.4|1274.2|1273.8|1275.8|1275.6|1273.4|1273.2|75335
1600439100000|2020-09-18 14:25:00|1274|1274|1272.4|1272|1274.2|1274|1271.4|1271|116352
1600439400000|2020-09-18 14:30:00|1272.2|1272.2|1265.4|1265|1272.8|1272.4|1265.4|1265|240897
1600439700000|2020-09-18 14:35:00|1265.6|1265.2|1267.6|1267.4|1268.8|1268.2|1264|1263.8|145668
1600440000000|2020-09-18 14:40:00|1267.8|1267.6|1263.4|1263|1267.8|1267.6|1262.8|1262.6|167293
1600440300000|2020-09-18 14:45:00|1263.2|1263.2|1266.2|1265.8|1268|1267.6|1260.8|1260.6|187996
1600440600000|2020-09-18 14:50:00|1266.4|1266|1261.8|1261.4|1266.4|1266.2|1261.6|1261.4|201362
1600440900000|2020-09-18 14:55:00|1262|1261.6|1261.6|1261.4|1263.8|1263.2|1261.6|1261.2|167962
1600441200000|2020-09-18 15:00:00|1261.8|1261.6|1266.4|1266.2|1266.4|1266.2|1261.6|1261|240103
1600441500000|2020-09-18 15:05:00|1266.6|1266.4|1270.8|1270.4|1274|1273.8|1266.6|1266.4|178866
1600441800000|2020-09-18 15:10:00|1271|1270.6|1273.8|1273.4|1274.6|1274.4|1270.2|1269.6|132129
1600442100000|2020-09-18 15:15:00|1274|1273.6|1265.4|1265.2|1275.4|1275.2|1265.2|1265|175069
1600442400000|2020-09-18 15:20:00|1265.6|1265.4|1266|1265.6|1267.6|1267.4|1263.8|1263.6|223607
1600442700000|2020-09-18 15:25:00|1266.2|1265.8|1268.8|1268.2|1269|1268.6|1265.4|1265|329971
1600671600000|2020-09-21 07:00:00|4100|1252|1246.8|1245.4|4100|1257.8|1236.2|1235|426264
1600671900000|2020-09-21 07:05:00|1247.2|1246|1236.8|1236.4|1251.2|1250|1236.8|1236.4|237868
1600672200000|2020-09-21 07:10:00|1236.6|1236.2|1234.6|1234|1238.2|1237.8|1231.4|1231|185613
1600672500000|2020-09-21 07:15:00|1234.8|1234.2|1239.6|1238.8|1239.6|1239.2|1230.2|1229.4|120853
1600672800000|2020-09-21 07:20:00|1239.8|1239.2|1228.2|1227.6|1240.2|1239.8|1227.8|1227|160850
1600673100000|2020-09-21 07:25:00|1228|1227.4|1228.2|1227.2|1230|1229.6|1224.4|1224.2|129764
1600673400000|2020-09-21 07:30:00|1228|1227.4|1216|1215.2|1228.4|1227.6|1214.8|1214.4|192759
1600673700000|2020-09-21 07:35:00|1215.8|1215|1207.8|1206.8|1215.8|1215|1206.2|1205.4|201154
1600674000000|2020-09-21 07:40:00|1207.4|1206.6|1210|1209.2|1210.6|1210|1205.8|1205.4|139790
1600674300000|2020-09-21 07:45:00|1210.2|1209|1205.2|1204.8|1210.2|1209.2|1204.4|1204|151237
1600674600000|2020-09-21 07:50:00|1205.4|1205|1198.8|1198|1205.4|1205.2|1198|1197.4|252419
1600674900000|2020-09-21 07:55:00|1199|1197.8|1208.4|1207.2|1208.6|1208|1198|1197.4|143181
1600675200000|2020-09-21 08:00:00|1208|1207|1206|1205.2|1209|1208.6|1204.8|1204.6|81415
1600675500000|2020-09-21 08:05:00|1205.8|1205.4|1200.8|1200.2|1206.6|1206.2|1200|1199.2|117261
1600675800000|2020-09-21 08:10:00|1201.2|1200.4|1205|1204.2|1206|1205.4|1201|1200.4|95838
1600676100000|2020-09-21 08:15:00|1204.8|1204.6|1202|1201.6|1206|1205.6|1201.6|1201.2|167635
1600676400000|2020-09-21 08:20:00|1202.2|1201.8|1203.2|1202.8|1203.2|1203|1199.4|1199|90659
1600676700000|2020-09-21 08:25:00|1203.4|1203|1204.8|1204.4|1205|1204.6|1202|1201.6|74116
1600677000000|2020-09-21 08:30:00|1205|1204.6|1202.8|1202.6|1205|1204.6|1201.2|1201|178992
1600677300000|2020-09-21 08:35:00|1203|1202.4|1203.2|1202.8|1206.2|1205.6|1201.2|1201|153540
1600677600000|2020-09-21 08:40:00|1203.4|1203|1201.4|1201|1204.8|1204.6|1200.4|1200|83235
1600677900000|2020-09-21 08:45:00|1201.6|1201.2|1200.8|1200.4|1202.2|1202|1198.6|1198.2|125949
1600678200000|2020-09-21 08:50:00|1201|1200.6|1200.6|1200.2|1203|1202.6|1197.6|1197.4|122053
1600678500000|2020-09-21 08:55:00|1200.4|1200|1199.8|1199.6|1201.6|1201.4|1197.4|1197.2|102458
1600678800000|2020-09-21 09:00:00|1200|1199.8|1200|1199.6|1200.4|1200|1197.8|1197.4|66476
1600679100000|2020-09-21 09:05:00|1199.8|1199.8|1202.2|1202|1202.4|1202.2|1199.4|1199.2|116915
1600679400000|2020-09-21 09:10:00|1202.4|1201.8|1202.8|1202.6|1204.2|1204|1200.4|1200|78350
1600679700000|2020-09-21 09:15:00|1203|1202.8|1202|1201.4|1203.4|1203.2|1199.4|1199|69540
1600680000000|2020-09-21 09:20:00|1202.2|1201.6|1193.2|1192.6|1204.4|1204|1192.8|1192.4|264782
1600680300000|2020-09-21 09:25:00|1193|1193|1188.8|1188.6|1194.4|1193.8|1188.4|1188.2|229319
1600680600000|2020-09-21 09:30:00|1189|1188.8|1189|1188.4|1191|1190.6|1187.8|1187.4|112419
1600680900000|2020-09-21 09:35:00|1188.8|1188.2|1186.8|1186.4|1192.6|1192.2|1185.4|1185|108328
1600681200000|2020-09-21 09:40:00|1186.6|1186.6|1185.4|1185|1188|1187.8|1184.2|1184|127175
1600681500000|2020-09-21 09:45:00|1185.6|1185.2|1182|1181.4|1186|1185.6|1180.8|1180.2|208990
1600681800000|2020-09-21 09:50:00|1181.8|1181.6|1181.2|1181|1183.2|1182.8|1179.8|1179.6|154701
1600682100000|2020-09-21 09:55:00|1181.4|1181.2|1178.2|1177.8|1182.6|1182.4|1176|1175.6|178095
1600682400000|2020-09-21 10:00:00|1178|1177.6|1177.6|1177|1180.8|1180.4|1176.4|1176|191389
1600682700000|2020-09-21 10:05:00|1177.4|1176.8|1178.2|1177.4|1178.6|1178.4|1174.8|1174.2|242216
1600683000000|2020-09-21 10:10:00|1177.8|1177.2|1175.4|1175|1177.8|1177.2|1172.2|1172|93081
1600683300000|2020-09-21 10:15:00|1175.6|1175.2|1180.2|1179.4|1180.2|1180|1173.8|1173.4|89051
1600683600000|2020-09-21 10:20:00|1180|1179.6|1175.8|1175.4|1181.2|1180.8|1175.6|1175.2|123891
1600683900000|2020-09-21 10:25:00|1176|1175.6|1172.8|1172.4|1177.2|1176.8|1172.2|1172|127275
1600684200000|2020-09-21 10:30:00|1173|1172.6|1180.6|1180.2|1180.8|1180.4|1172|1171.8|94519
1600684500000|2020-09-21 10:35:00|1180.4|1180|1179|1178.4|1181.4|1181.2|1178|1177.6|59961
1600684800000|2020-09-21 10:40:00|1178.8|1178.2|1176.6|1176|1179.2|1178.8|1175.8|1175.4|49222
1600685100000|2020-09-21 10:45:00|1176.4|1175.8|1178.6|1178.4|1180.2|1180|1176|1175.4|102694
1600685400000|2020-09-21 10:50:00|1178.8|1178|1180.6|1180.2|1182.2|1181.8|1178.8|1178|62256
1600685700000|2020-09-21 10:55:00|1180.8|1180.4|1182.4|1181.8|1183|1182.8|1180.2|1180|76450
1600686000000|2020-09-21 11:00:00|1182.6|1182|1183|1182.6|1184.8|1184.6|1182.2|1182|66901
1600686300000|2020-09-21 11:05:00|1182.8|1182.4|1183.6|1183.2|1184.2|1184|1182.6|1182.2|115661
1600686600000|2020-09-21 11:10:00|1183.4|1183|1189.6|1189.2|1190|1189.4|1182.2|1182|86201
1600686900000|2020-09-21 11:15:00|1189.8|1189.4|1189|1188.8|1189.8|1189.4|1187.6|1187|75130
1600687200000|2020-09-21 11:20:00|1188.8|1188.6|1189.6|1189.2|1191.2|1190.8|1188.2|1187.8|75919
1600687500000|2020-09-21 11:25:00|1189.8|1189.4|1189.8|1189.2|1190.8|1190.4|1188.2|1188|60430
1600687800000|2020-09-21 11:30:00|1189.6|1189|1189.6|1189|1191.2|1191|1188.6|1188.4|51573
1600688100000|2020-09-21 11:35:00|1189.4|1188.8|1194|1193.6|1194.6|1194.2|1189|1188.6|49722
1600688400000|2020-09-21 11:40:00|1194.4|1193.8|1198.4|1198|1199.2|1199|1194|1193.6|163327
1600688700000|2020-09-21 11:45:00|1198.2|1198.2|1199.2|1199|1200|1199.8|1196.4|1196|74716
1600689000000|2020-09-21 11:50:00|1199.4|1199.2|1200.4|1200.2|1201.6|1201.4|1198.8|1198.4|123006
1600689300000|2020-09-21 11:55:00|1200.6|1200.4|1204.6|1204.4|1205|1204.4|1200.4|1199.8|80507
1600689600000|2020-09-21 12:00:00|1204.8|1204.6|1204.4|1204|1205.4|1205|1200.4|1200.2|69049
1600689900000|2020-09-21 12:05:00|1204.2|1204.2|1202.6|1202.4|1206.6|1206.2|1202.4|1202|86402
1600690200000|2020-09-21 12:10:00|1202.4|1202.2|1203|1202.8|1203.2|1203|1200.2|1200|61262
1600690500000|2020-09-21 12:15:00|1202.8|1202.4|1208.4|1208|1208.4|1208.2|1202.8|1202.2|81753
1600690800000|2020-09-21 12:20:00|1208.2|1207.8|1203.6|1203|1208.2|1208|1202.8|1202.2|53021
1600691100000|2020-09-21 12:25:00|1203.8|1203.2|1202.8|1202.2|1206.8|1206.6|1202.8|1202.2|45156
1600691400000|2020-09-21 12:30:00|1202.6|1202|1200.6|1200.2|1203.8|1203.4|1200.4|1200|32214
1600691700000|2020-09-21 12:35:00|1200.8|1200.4|1210.2|1209.8|1210.4|1210|1200.8|1200.4|90550
1600692000000|2020-09-21 12:40:00|1210|1209.6|1210.6|1210.2|1211|1210.8|1208.2|1207.6|141509
1600692300000|2020-09-21 12:45:00|1210.4|1210|1210|1209.6|1211|1210.8|1209|1208.6|81483
1600692600000|2020-09-21 12:50:00|1209.8|1209.4|1209.4|1209|1212|1211.8|1208.6|1208.2|72964
1600692900000|2020-09-21 12:55:00|1209.2|1208.8|1209.4|1209|1210.4|1210.2|1208|1207.4|43883
1600693200000|2020-09-21 13:00:00|1209.2|1209.2|1210.2|1209.6|1210.8|1210.6|1207.8|1207.2|56597
1600693500000|2020-09-21 13:05:00|1210|1209.4|1203.4|1203|1210|1209.4|1203.4|1203|30608
1600693800000|2020-09-21 13:10:00|1203.6|1203.2|1209.6|1209.2|1209.8|1209.6|1203.4|1203.2|75860
1600694100000|2020-09-21 13:15:00|1209.4|1209.4|1206.4|1206.2|1210|1209.8|1206.2|1205.8|22175
1600694400000|2020-09-21 13:20:00|1206.6|1206.4|1202.8|1202.2|1207.2|1207|1202.6|1202.2|40342
1600694700000|2020-09-21 13:25:00|1203|1202.4|1204|1203.4|1206.2|1206|1203|1202.4|42823
1600695000000|2020-09-21 13:30:00|1203.8|1203.6|1204.4|1204|1208|1207.6|1202.8|1202.4|71039
1600695300000|2020-09-21 13:35:00|1204.2|1203.8|1202.8|1202.2|1204.8|1204.4|1200.6|1200|93141
1600695600000|2020-09-21 13:40:00|1202.6|1202|1203.2|1202.8|1205.4|1205.2|1201|1200.8|84527
1600695900000|2020-09-21 13:45:00|1203|1202.6|1211.6|1211|1212.2|1212|1202.2|1202|69085
1600696200000|2020-09-21 13:50:00|1211.4|1211.2|1213|1212.6|1213.2|1213|1207|1206.8|118250
1600696500000|2020-09-21 13:55:00|1213.2|1212.8|1211.2|1210.8|1213.6|1213.4|1209.4|1209|64801
1600696800000|2020-09-21 14:00:00|1211|1210.6|1211.4|1211|1213.2|1212.8|1209.4|1209|83009
1600697100000|2020-09-21 14:05:00|1211.6|1211.2|1206.2|1206|1211.8|1211.4|1205.6|1205.4|66811
1600697400000|2020-09-21 14:10:00|1206|1205.8|1200.4|1200|1207.4|1207.2|1200.2|1200|92083
1600697700000|2020-09-21 14:15:00|1200.2|1200.2|1197|1196.6|1201.6|1201.2|1196|1195.6|113048
1600698000000|2020-09-21 14:20:00|1196.8|1196.4|1197|1196.4|1198|1197.4|1192|1191.8|137675
1600698300000|2020-09-21 14:25:00|1196.8|1196.2|1191.6|1191.4|1196.8|1196.4|1191|1190.8|96655
1600698600000|2020-09-21 14:30:00|1191.8|1191.6|1187.4|1187|1192.2|1192|1187|1186.8|165300
1600698900000|2020-09-21 14:35:00|1187.2|1186.8|1183|1182.4|1188|1187.6|1182.6|1182.4|76353
1600699200000|2020-09-21 14:40:00|1182.8|1182.2|1180|1179.8|1183.4|1183|1179.6|1179.4|183050
1600699500000|2020-09-21 14:45:00|1180.2|1180|1180.8|1180.4|1181.8|1181.6|1176.2|1176|167988
1600699800000|2020-09-21 14:50:00|1180.6|1180.2|1177|1176.6|1180.8|1180.6|1175.8|1175.4|148727
1600700100000|2020-09-21 14:55:00|1176.8|1176.4|1177.8|1177.4|1179.6|1179.2|1175.8|1175.6|112734
1600700400000|2020-09-21 15:00:00|1177.6|1176.4|1179.4|1179.2|1179.6|1179.4|1176|1175.8|144114
1600700700000|2020-09-21 15:05:00|1179.6|1179|1179.6|1179.4|1181.8|1181.2|1178.4|1178|143785
1600701000000|2020-09-21 15:10:00|1179.4|1179.2|1179|1178.6|1182.4|1181.8|1177.8|1177.6|140099
1600701300000|2020-09-21 15:15:00|1179.2|1178.8|1177.4|1177|1180|1179.8|1177.2|1177|157859
1600701600000|2020-09-21 15:20:00|1177.6|1177.2|1176.4|1176.2|1177.6|1177.4|1175.2|1175|140612
1600701900000|2020-09-21 15:25:00|1176.6|1176.4|1171.4|1170.2|1176.6|1176.4|1170.8|1170.2|278851
1600758000000|2020-09-22 07:00:00|1189.8|1163.6|1175.6|1174.4|1189.8|1181.4|1172.6|1163.6|92633
1600758300000|2020-09-22 07:05:00|1175.4|1174.2|1162.8|1162|1175.4|1174.4|1162|1161.8|157085
1600758600000|2020-09-22 07:10:00|1163|1161.8|1154.4|1153.2|1163.2|1162.6|1154.2|1153|181817
1600758900000|2020-09-22 07:15:00|1154.6|1153.4|1156.6|1156|1159.4|1158.8|1152.2|1151.4|205391
1600759200000|2020-09-22 07:20:00|1156.8|1156.2|1163.4|1162.8|1164.8|1164.4|1155.8|1155|88608
1600759500000|2020-09-22 07:25:00|1163.6|1163|1171.4|1170.6|1171.4|1170.6|1163.2|1162.6|70501
1600759800000|2020-09-22 07:30:00|1171.6|1171.2|1173.2|1172.2|1173.6|1173.2|1168.6|1168|50666
1600760100000|2020-09-22 07:35:00|1173|1172.4|1170.4|1169.4|1173|1172.4|1168.6|1167.8|73715
1600760400000|2020-09-22 07:40:00|1170.6|1169.6|1173.8|1173.2|1174.2|1173.8|1170.4|1169.4|72630
1600760700000|2020-09-22 07:45:00|1174.2|1173.4|1181.2|1180.4|1181.6|1181.2|1173|1172.4|119774
1600761000000|2020-09-22 07:50:00|1181|1180.6|1181.8|1181.4|1184|1183.2|1180|1179.2|65395
1600761300000|2020-09-22 07:55:00|1181.6|1180.8|1179.6|1179.2|1183.4|1183.2|1178.4|1178|70359
1600761600000|2020-09-22 08:00:00|1179.4|1178.8|1178|1177.2|1180.6|1180.2|1176.8|1176.2|72374
1600761900000|2020-09-22 08:05:00|1177.8|1177|1180|1179.4|1180.4|1180.2|1177.4|1177|32663
1600762200000|2020-09-22 08:10:00|1179.8|1179.2|1175.8|1175.2|1179.8|1179.4|1174.8|1174|94707
1600762500000|2020-09-22 08:15:00|1175.6|1175|1176.4|1176|1179.8|1179.2|1175.4|1174.6|58690
1600762800000|2020-09-22 08:20:00|1176.2|1175.8|1174.4|1173.8|1176.6|1176.2|1172.2|1172|79847
1600763100000|2020-09-22 08:25:00|1174.2|1174|1173.8|1173.2|1175.8|1175.4|1172|1171.6|58814
1600763400000|2020-09-22 08:30:00|1173.6|1173|1170.4|1170|1173.6|1173.4|1169.8|1169.4|75972
1600763700000|2020-09-22 08:35:00|1170.6|1169.8|1167.2|1166.6|1171|1170.4|1166.6|1166.2|116057
1600764000000|2020-09-22 08:40:00|1167.4|1166.8|1164.4|1164.2|1167.4|1167|1164|1163.6|64814
1600764300000|2020-09-22 08:45:00|1164.2|1164|1163.8|1163.6|1167|1166.6|1163.2|1162.8|56455
1600764600000|2020-09-22 08:50:00|1163.6|1163.4|1162.8|1162.2|1164|1163.6|1161|1160.4|43401
1600764900000|2020-09-22 08:55:00|1162.6|1162|1164.4|1164|1165.2|1164.6|1160.6|1160.4|26742
1600765200000|2020-09-22 09:00:00|1164.2|1164.2|1165|1164.4|1165.2|1164.8|1162.8|1162.4|32208
1600765500000|2020-09-22 09:05:00|1164.8|1164.6|1167.2|1166.6|1168|1167.6|1163.8|1163.2|47564
1600765800000|2020-09-22 09:10:00|1167|1166.8|1169.6|1169.2|1171|1170.8|1166.8|1166.2|62274
1600766100000|2020-09-22 09:15:00|1169.4|1169|1168.8|1168.6|1171.2|1170.8|1167.8|1167.4|29489
1600766400000|2020-09-22 09:20:00|1168.6|1168.4|1172|1171.6|1172|1171.8|1167.8|1167.4|42311
1600766700000|2020-09-22 09:25:00|1172.2|1171.8|1170.8|1170.4|1173|1172.6|1168.8|1168.6|31616
1600767000000|2020-09-22 09:30:00|1170.6|1170.2|1169.8|1169.4|1170.8|1170.6|1169|1168.6|33514
1600767300000|2020-09-22 09:35:00|1170|1169.6|1169.8|1169.4|1171.2|1171|1168.6|1168.4|27549
1600767600000|2020-09-22 09:40:00|1169.6|1169.2|1172.4|1172|1173.2|1173|1169.6|1169|18868
1600767900000|2020-09-22 09:45:00|1172.2|1171.8|1174.2|1173.8|1174.6|1174.2|1171.6|1171.2|18070
1600768200000|2020-09-22 09:50:00|1174.6|1173.6|1172.8|1172.2|1175.8|1175.4|1172.2|1171.8|55495
1600768500000|2020-09-22 09:55:00|1172.6|1172.4|1172.2|1171.8|1174.2|1174|1171|1170.6|38181
1600768800000|2020-09-22 10:00:00|1172|1171.6|1174|1173.6|1174.4|1174.2|1172|1171.6|29013
1600769100000|2020-09-22 10:05:00|1174.2|1173.8|1172.8|1172.6|1174.2|1174|1171.6|1171.2|49793
1600769400000|2020-09-22 10:10:00|1173|1172.4|1171.6|1171.2|1173|1172.8|1170.8|1170.4|23276
1600769700000|2020-09-22 10:15:00|1171.4|1171.4|1173.8|1173.4|1174|1173.6|1171.4|1171.2|29088
1600770000000|2020-09-22 10:20:00|1174|1173.6|1180.8|1180.6|1181|1180.6|1174|1173.6|31862
1600770300000|2020-09-22 10:25:00|1181|1180.8|1179.8|1179.6|1181.4|1181|1178.6|1178|37052
1600770600000|2020-09-22 10:30:00|1180|1179.8|1181.8|1181.4|1183.4|1183.2|1180|1179.8|36130
1600770900000|2020-09-22 10:35:00|1182|1181.6|1184.2|1183.6|1184.2|1184|1181|1180.6|35217
1600771200000|2020-09-22 10:40:00|1184.4|1183.8|1186|1185.6|1186.8|1186.6|1183.6|1183|38275
1600771500000|2020-09-22 10:45:00|1185.8|1185.4|1184.8|1184.4|1186.4|1186.2|1184.6|1184.2|18126
1600771800000|2020-09-22 10:50:00|1184.6|1184.2|1184.4|1184.2|1185.6|1185.4|1183.8|1183.6|23908
1600772100000|2020-09-22 10:55:00|1184.2|1184|1186.4|1186.2|1188.2|1188|1183.6|1183|34798
1600772400000|2020-09-22 11:00:00|1186.2|1186|1188.2|1187.8|1188.4|1188|1185|1184.8|45171
1600772700000|2020-09-22 11:05:00|1188|1187.4|1190.8|1190.6|1191|1190.6|1188|1187.4|20031
1600773000000|2020-09-22 11:10:00|1190.6|1190.4|1192.6|1192.4|1192.6|1192.4|1189|1188.8|32776
1600773300000|2020-09-22 11:15:00|1192.4|1192.2|1193.4|1193.2|1194|1193.8|1192.2|1192|25062
1600773600000|2020-09-22 11:20:00|1193.2|1193|1193.8|1193.4|1193.8|1193.6|1192.6|1192.2|14614
1600773900000|2020-09-22 11:25:00|1193.6|1193.6|1197.2|1197|1197.4|1197.2|1193.6|1193.4|37344
1600774200000|2020-09-22 11:30:00|1197.4|1197.2|1199.8|1199.2|1200|1199.8|1197.4|1197|48924
1600774500000|2020-09-22 11:35:00|1200|1199.4|1198.4|1197.8|1202.6|1202.2|1197.8|1197.2|56190
1600774800000|2020-09-22 11:40:00|1198.6|1198|1193.8|1193.2|1199|1198.8|1193.6|1193.2|64696
1600775100000|2020-09-22 11:45:00|1193.6|1193.4|1190.8|1190.6|1193.6|1193.4|1190.2|1189.8|41287
1600775400000|2020-09-22 11:50:00|1190.6|1190.4|1191.2|1190.8|1193.2|1192.8|1188.8|1188.4|75794
1600775700000|2020-09-22 11:55:00|1191.4|1191|1190|1189.6|1192|1191.8|1189.8|1189.4|20428
1600776000000|2020-09-22 12:00:00|1189.8|1189.8|1188.6|1188.2|1191.6|1191.4|1187.4|1187.2|51156
1600776300000|2020-09-22 12:05:00|1188.8|1188.4|1189.4|1189|1190.2|1189.8|1187.2|1187|86616
1600776600000|2020-09-22 12:10:00|1189.6|1189.2|1188|1187.6|1190|1189.8|1187.6|1187.2|29626
1600776900000|2020-09-22 12:15:00|1187.8|1187.4|1185.4|1184.8|1189|1188.6|1184.8|1184.2|70610
1600777200000|2020-09-22 12:20:00|1185.6|1185|1183.6|1183.2|1185.8|1185.4|1183.2|1183|21878
1600777500000|2020-09-22 12:25:00|1183.4|1183.4|1184|1183.6|1185.6|1185.4|1183.4|1183|19554
1600777800000|2020-09-22 12:30:00|1184.2|1183.8|1188.6|1188.4|1189|1188.6|1183.4|1183.2|26200
1600778100000|2020-09-22 12:35:00|1188.4|1188.2|1186.4|1185.8|1189.4|1189.2|1184.8|1184.4|30461
1600778400000|2020-09-22 12:40:00|1186.2|1186|1185.4|1185|1187.6|1187.2|1185.2|1185|17631
1600778700000|2020-09-22 12:45:00|1185.2|1185.2|1185.6|1185.2|1186.4|1186.2|1184.8|1184.6|18755
1600779000000|2020-09-22 12:50:00|1186|1185.4|1189.6|1189.2|1189.6|1189.2|1186|1185.2|75156
1600779300000|2020-09-22 12:55:00|1189.4|1189.4|1190.6|1190.4|1192|1191.8|1189.2|1188.6|24565
1600779600000|2020-09-22 13:00:00|1190.8|1190.6|1189.6|1189|1191.6|1191.2|1188.6|1188.2|45949
1600779900000|2020-09-22 13:05:00|1189.4|1188.8|1192.4|1192|1193|1192.8|1188.8|1188.4|44489
1600780200000|2020-09-22 13:10:00|1192.2|1191.8|1190.2|1189.6|1194.2|1193.8|1189.8|1189.4|31794
1600780500000|2020-09-22 13:15:00|1190|1189.8|1188.6|1188.4|1190|1189.8|1187.6|1187.2|25124
1600780800000|2020-09-22 13:20:00|1188.8|1188.6|1189|1188.6|1190.4|1190|1188|1187.6|123013
1600781100000|2020-09-22 13:25:00|1189.2|1188.8|1191.2|1190.8|1192.8|1192.6|1189.2|1188.6|34856
1600781400000|2020-09-22 13:30:00|1191|1190.6|1195|1194.6|1196|1195.8|1189.6|1189.2|66996
1600781700000|2020-09-22 13:35:00|1194.8|1194.4|1198.4|1197.8|1198.4|1198.2|1192.4|1192.2|49260
1600782000000|2020-09-22 13:40:00|1198.2|1197.6|1197.8|1197.4|1198.4|1198.2|1195.8|1195.6|72191
1600782300000|2020-09-22 13:45:00|1198|1197.6|1190.4|1189.8|1200|1199.8|1190.2|1189.8|88808
1600782600000|2020-09-22 13:50:00|1190.2|1190|1187|1186.8|1190.4|1190|1185.8|1185.4|107532
1600782900000|2020-09-22 13:55:00|1186.8|1186.6|1185|1184.4|1189|1188.8|1183.8|1183.4|118070
1600783200000|2020-09-22 14:00:00|1185.2|1184.8|1184.4|1184|1186.6|1186.2|1183.2|1182.8|99546
1600783500000|2020-09-22 14:05:00|1184.2|1183.8|1185.6|1185.2|1186.6|1186.4|1183|1182.8|40596
1600783800000|2020-09-22 14:10:00|1185.4|1185|1184|1183.6|1186.4|1186|1182.6|1182|53599
1600784100000|2020-09-22 14:15:00|1183.8|1183.4|1186.8|1186.2|1187.2|1187|1183.8|1183.2|45492
1600784400000|2020-09-22 14:20:00|1187|1186.4|1183|1182.6|1187|1186.6|1182.8|1182.4|53583
1600784700000|2020-09-22 14:25:00|1183.2|1182.8|1182.6|1182.2|1183.8|1183.4|1180|1179.8|49309
1600785000000|2020-09-22 14:30:00|1182.8|1182.4|1180.6|1180.2|1182.8|1182.4|1179|1178.6|87336
1600785300000|2020-09-22 14:35:00|1180.8|1180.4|1178.2|1177.8|1182.2|1182|1177.4|1177.2|56622
1600785600000|2020-09-22 14:40:00|1178|1177.6|1172.4|1172.2|1178|1177.8|1172.4|1172|68575
1600785900000|2020-09-22 14:45:00|1172.2|1172|1169.2|1168.6|1173|1172.8|1168.8|1168.4|63831
1600786200000|2020-09-22 14:50:00|1169|1168.8|1166.8|1166.4|1169.6|1169.2|1166.6|1166.4|66799
1600786500000|2020-09-22 14:55:00|1167|1166.6|1164.6|1164.4|1167.8|1167.6|1163.8|1163.6|124435
1600786800000|2020-09-22 15:00:00|1164.4|1164.2|1165.6|1165.4|1166.2|1166|1163.2|1163|119406
1600787100000|2020-09-22 15:05:00|1165.8|1165.6|1169.6|1169.2|1169.6|1169.2|1165.8|1165.4|78318
1600787400000|2020-09-22 15:10:00|1169.8|1169.4|1171.2|1170.6|1172.8|1172.4|1169.4|1169|95423
1600787700000|2020-09-22 15:15:00|1171|1170.4|1173.2|1173|1174.8|1174.2|1170.8|1170.4|52983
1600788000000|2020-09-22 15:20:00|1173|1172.8|1172.2|1171.8|1173.6|1173.2|1170.6|1170.4|99214
1600788300000|2020-09-22 15:25:00|1172|1171.6|1172|1171.6|1172.2|1171.8|1169.6|1169.2|127582
1600844400000|2020-09-23 07:00:00|1181.8|1163.6|1169.2|1168.4|1187.2|1177.6|1169.2|1163.6|83553
1600844700000|2020-09-23 07:05:00|1169|1168|1161|1160|1169|1168.2|1158.4|1157|132210
1600845000000|2020-09-23 07:10:00|1161.4|1160.2|1163.2|1162.4|1165.2|1164.4|1159.8|1159.6|124015
1600845300000|2020-09-23 07:15:00|1162.8|1162|1165.8|1164.6|1166|1164.8|1158.6|1158.2|72407
1600845600000|2020-09-23 07:20:00|1165.6|1164.4|1170|1169.2|1173|1172.4|1163.6|1163|76546
1600845900000|2020-09-23 07:25:00|1169.8|1169|1167.6|1167|1171.6|1170.8|1167|1166.4|62555
1600846200000|2020-09-23 07:30:00|1167.8|1167.6|1168.6|1167.8|1171|1170.8|1165.8|1165.4|95785
1600846500000|2020-09-23 07:35:00|1168.4|1168|1168.8|1168.4|1170|1169.6|1165.2|1164.4|50408
1600846800000|2020-09-23 07:40:00|1168.6|1168.6|1174.6|1174.2|1175|1174.8|1168.4|1168|85682
1600847100000|2020-09-23 07:45:00|1174.8|1174.4|1180.4|1180|1181.2|1180.4|1173|1172.6|111730
1600847400000|2020-09-23 07:50:00|1180.2|1179.8|1179.6|1179.2|1180.2|1179.8|1176.8|1176.2|54653
1600847700000|2020-09-23 07:55:00|1180|1179.4|1181.8|1181.2|1183|1182.6|1178.8|1178.2|82573
1600848000000|2020-09-23 08:00:00|1182|1181.4|1185.2|1184.6|1185.8|1185.2|1180.4|1180.2|121350
1600848300000|2020-09-23 08:05:00|1185.6|1184.8|1182.6|1182|1186.6|1186|1181.8|1181.6|68980
1600848600000|2020-09-23 08:10:00|1182.8|1182.2|1182.2|1181.4|1183.6|1183.2|1178.6|1178.2|43513
1600848900000|2020-09-23 08:15:00|1182|1181.6|1180.8|1180.4|1183.4|1183|1180|1179.6|42373
1600849200000|2020-09-23 08:20:00|1180.6|1180.2|1178.2|1177.8|1181|1180.6|1178|1177.6|115538
1600849500000|2020-09-23 08:25:00|1178|1178|1182.4|1182|1182.4|1182.2|1178|1178|66057
1600849800000|2020-09-23 08:30:00|1182.6|1182.2|1187.8|1187.4|1188|1187.8|1182.4|1182|98061
1600850100000|2020-09-23 08:35:00|1188|1187.6|1190.4|1189.8|1190.6|1190|1186.8|1186.4|91658
1600850400000|2020-09-23 08:40:00|1190.2|1189.4|1188.4|1188|1191.2|1190.8|1186.6|1186.2|48886
1600850700000|2020-09-23 08:45:00|1188.6|1188.2|1186.4|1186|1190.8|1190.2|1186|1185.8|35608
1600851000000|2020-09-23 08:50:00|1186.6|1185.8|1186.8|1186.6|1187.2|1186.8|1184.4|1184.2|45282
1600851300000|2020-09-23 08:55:00|1187|1186.8|1187.4|1187|1188.8|1188.4|1186.2|1186|26995
1600851600000|2020-09-23 09:00:00|1187.6|1187.2|1187.8|1187.2|1190.4|1190.2|1187.4|1187|45114
1600851900000|2020-09-23 09:05:00|1187.6|1187|1187.6|1187.2|1190|1189.8|1185.8|1185.4|41991
1600852200000|2020-09-23 09:10:00|1187.4|1187.4|1189.6|1189.2|1189.8|1189.4|1185.6|1185.4|148961
1600852500000|2020-09-23 09:15:00|1189.4|1189|1189.4|1189.2|1191.2|1191|1188.6|1188.4|61386
1600852800000|2020-09-23 09:20:00|1189.6|1189.4|1191.8|1191.4|1192|1191.6|1189.6|1189.2|60464
1600853100000|2020-09-23 09:25:00|1191.6|1191.2|1191.4|1190.8|1192.6|1192.2|1190.4|1190|24501
1600853400000|2020-09-23 09:30:00|1191.6|1191|1190|1189.8|1192|1191.6|1188.2|1188|48780
1600853700000|2020-09-23 09:35:00|1189.8|1189.6|1190.4|1190|1191.2|1191|1189|1188.8|53261
1600854000000|2020-09-23 09:40:00|1190.6|1190.2|1188|1187.6|1193.6|1193|1187.6|1187.2|67686
1600854300000|2020-09-23 09:45:00|1188.2|1187.8|1189.2|1188.8|1189.8|1189.4|1187.8|1187.6|32496
1600854600000|2020-09-23 09:50:00|1189|1188.4|1189.8|1189.6|1190.8|1190.2|1187.4|1187|49091
1600854900000|2020-09-23 09:55:00|1190|1189.8|1188.6|1188|1190.2|1190|1188|1187.6|24768
1600855200000|2020-09-23 10:00:00|1188.4|1188.2|1188.2|1187.8|1190|1189.8|1187.6|1187.2|24731
1600855500000|2020-09-23 10:05:00|1188|1187.6|1186|1185.8|1189.6|1189.4|1185.6|1185.4|29267
1600855800000|2020-09-23 10:10:00|1185.8|1185.6|1185.6|1185.2|1186|1185.8|1183.8|1183.4|63686
1600856100000|2020-09-23 10:15:00|1185.4|1185|1182.2|1181.8|1185.6|1185.2|1181.4|1181|136575
1600856400000|2020-09-23 10:20:00|1182|1182|1186|1185.6|1186.2|1185.6|1182|1181.6|53631
1600856700000|2020-09-23 10:25:00|1185.8|1185.4|1188|1187.6|1188.4|1188|1185.6|1185.4|18631
1600857000000|2020-09-23 10:30:00|1188.2|1187.8|1192.2|1191.8|1192.6|1192.2|1187.6|1187.2|78549
1600857300000|2020-09-23 10:35:00|1192|1191.6|1188.6|1188.2|1192.8|1192.2|1188|1187.6|36842
1600857600000|2020-09-23 10:40:00|1188.8|1188.4|1186.8|1186.4|1188.8|1188.4|1186.8|1186.2|19674
1600857900000|2020-09-23 10:45:00|1187|1186.6|1189.2|1188.8|1189.2|1189|1186.2|1185.8|45933
1600858200000|2020-09-23 10:50:00|1189|1189|1189.8|1189.4|1190.6|1190.4|1187.8|1187.4|26063
1600858500000|2020-09-23 10:55:00|1189.6|1189.2|1188.2|1187.8|1189.6|1189.2|1186.8|1186.4|30243
1600858800000|2020-09-23 11:00:00|1188|1188|1190.8|1190.2|1191|1190.4|1188|1187.8|33027
1600859100000|2020-09-23 11:05:00|1190.6|1190.4|1191|1190.6|1193|1192.6|1190|1189.8|29723
1600859400000|2020-09-23 11:10:00|1191.2|1190.8|1191.4|1191|1191.4|1191.2|1188.8|1188.2|28004
1600859700000|2020-09-23 11:15:00|1191.2|1190.8|1190|1189.8|1191.6|1191.4|1189.8|1189.6|19269
1600860000000|2020-09-23 11:20:00|1189.8|1189.6|1190.6|1190.4|1190.8|1190.6|1189|1188.8|35754
1600860300000|2020-09-23 11:25:00|1190.8|1190.6|1190|1189.8|1190.8|1190.6|1189.2|1189|50286
1600860600000|2020-09-23 11:30:00|1190.2|1190|1190.6|1190.2|1191|1190.8|1189.8|1189.4|22942
1600860900000|2020-09-23 11:35:00|1190.4|1190.4|1193.8|1193.6|1193.8|1193.6|1189.6|1189.4|50512
1600861200000|2020-09-23 11:40:00|1193.6|1193.4|1192.6|1192.4|1193.6|1193.4|1191.2|1190.8|104696
1600861500000|2020-09-23 11:45:00|1192.4|1192.2|1193|1192.6|1194.8|1194.6|1192.4|1192.2|83248
1600861800000|2020-09-23 11:50:00|1193.2|1192.4|1193.4|1193|1194.4|1194|1192.2|1191.6|89951
1600862100000|2020-09-23 11:55:00|1193.6|1193.2|1193.6|1193.2|1194.8|1194.4|1193.2|1192.8|38601
1600862400000|2020-09-23 12:00:00|1193.8|1193.4|1192.6|1192.2|1194.6|1194.2|1191.2|1190.8|69100
1600862700000|2020-09-23 12:05:00|1192.4|1192|1190.2|1190|1192.6|1192.4|1189.4|1189.2|78453
1600863000000|2020-09-23 12:10:00|1190.4|1190.2|1192|1191.6|1192.6|1192.4|1190.2|1190|25458
1600863300000|2020-09-23 12:15:00|1191.8|1191.8|1190.2|1190|1192|1191.8|1188.4|1188|56897
1600863600000|2020-09-23 12:20:00|1190|1189.8|1188.8|1188.4|1190.6|1190.2|1185.8|1185.4|155824
1600863900000|2020-09-23 12:25:00|1188.6|1188.6|1189.4|1189|1189.8|1189.4|1188.2|1187.8|19291
1600864200000|2020-09-23 12:30:00|1189.8|1189.2|1191.8|1191.4|1191.8|1191.4|1189.8|1189.2|32642
1600864500000|2020-09-23 12:35:00|1191.6|1191.6|1192|1191.8|1192.8|1192.4|1191|1190.8|35785
1600864800000|2020-09-23 12:40:00|1191.8|1191.6|1191.2|1191|1192.8|1192.6|1191.2|1191|31558
1600865100000|2020-09-23 12:45:00|1191.4|1191.2|1189.8|1189.4|1191.4|1191.2|1189.2|1189|49342
1600865400000|2020-09-23 12:50:00|1190|1189.6|1189.2|1189|1190.2|1189.8|1187|1186.6|70418
1600865700000|2020-09-23 12:55:00|1189|1188.8|1189.4|1189|1190|1189.8|1188.2|1188|26265
1600866000000|2020-09-23 13:00:00|1189.6|1189.2|1187.4|1187|1190.8|1190.4|1187.4|1186.8|19497
1600866300000|2020-09-23 13:05:00|1187.6|1187.2|1186|1185.8|1188|1187.6|1185.4|1185.2|29013
1600866600000|2020-09-23 13:10:00|1186.2|1186|1184.6|1184.2|1187.2|1186.8|1183.8|1183.2|45713
1600866900000|2020-09-23 13:15:00|1184.4|1184.4|1183.8|1183.4|1185.2|1184.8|1183.4|1183|12187
1600867200000|2020-09-23 13:20:00|1183.6|1183.2|1185|1184.6|1187.8|1187.4|1183|1182.8|66440
1600867500000|2020-09-23 13:25:00|1184.8|1184.4|1186.8|1186.4|1187.4|1187.2|1184.8|1184.4|30518
1600867800000|2020-09-23 13:30:00|1187|1186.6|1190.6|1190.2|1191|1190.6|1184.6|1184.4|112827
1600868100000|2020-09-23 13:35:00|1190.8|1190.4|1193.6|1193|1194.6|1194|1190.8|1190.2|54615
1600868400000|2020-09-23 13:40:00|1193.8|1193.2|1190.2|1190|1196.2|1195.8|1188.6|1188|69062
1600868700000|2020-09-23 13:45:00|1190.4|1189.8|1185.2|1184.8|1191.8|1191.2|1183.6|1183|129857
1600869000000|2020-09-23 13:50:00|1185|1184.6|1177|1176.6|1186.8|1186.4|1177|1176.4|106387
1600869300000|2020-09-23 13:55:00|1176.8|1176.4|1177.4|1177|1178.8|1178.4|1176.2|1175.6|84812
1600869600000|2020-09-23 14:00:00|1177.6|1176.8|1177|1176.8|1179.4|1179|1174.4|1174|132259
1600869900000|2020-09-23 14:05:00|1176.8|1176.6|1172.6|1172.2|1177|1176.6|1172.2|1172|103692
1600870200000|2020-09-23 14:10:00|1172.8|1172.4|1172.8|1172.2|1177|1176.4|1171.8|1171.4|84356
1600870500000|2020-09-23 14:15:00|1173|1172.4|1172.8|1172.4|1176|1175.6|1170.6|1170.2|100151
1600870800000|2020-09-23 14:20:00|1172.6|1172.2|1171.4|1170.8|1174.8|1174.4|1171|1170.6|56512
1600871100000|2020-09-23 14:25:00|1171.2|1170.6|1172.4|1172|1174.8|1174.4|1170.8|1170.2|56607
1600871400000|2020-09-23 14:30:00|1172.6|1172.2|1167.8|1167.2|1174.8|1174.6|1167.6|1167|139168
1600871700000|2020-09-23 14:35:00|1167.6|1167|1164|1163.6|1167.8|1167.4|1162.8|1162.4|107100
1600872000000|2020-09-23 14:40:00|1163.8|1163.4|1166.2|1166|1167.2|1167|1163.4|1163|77760
1600872300000|2020-09-23 14:45:00|1166|1165.8|1166.6|1166.2|1167|1166.8|1164.4|1164|64113
1600872600000|2020-09-23 14:50:00|1166.4|1166|1162.8|1162.4|1167.4|1166.8|1161.6|1161.2|81004
1600872900000|2020-09-23 14:55:00|1163|1162.6|1160|1159.6|1165.4|1165.2|1159.8|1159.6|75176
1600873200000|2020-09-23 15:00:00|1159.8|1159.2|1163.4|1163|1165|1164.8|1158.8|1158.4|110835
1600873500000|2020-09-23 15:05:00|1163.6|1163.2|1163|1162.6|1166.2|1165.8|1162.2|1161.8|64854
1600873800000|2020-09-23 15:10:00|1163.2|1162.8|1160.6|1160.2|1163.6|1163.2|1159.8|1159.2|118708
1600874100000|2020-09-23 15:15:00|1160.4|1160.4|1159.2|1159|1161.6|1161.2|1157|1156.6|100809
1600874400000|2020-09-23 15:20:00|1159|1158.8|1157.8|1157.4|1159.2|1158.8|1155.4|1155|117261
1600874700000|2020-09-23 15:25:00|1157.4|1157.2|1154.8|1154|1157.8|1157.6|1153|1152.2|185669
1600930800000|2020-09-24 07:00:00|1159.8|1133|1131.4|1128.8|1159.8|1139|1126.4|1125.2|423249
1600931100000|2020-09-24 07:05:00|1130.8|1128.6|1133|1132.2|1142|1141.2|1129|1128.6|133246
1600931400000|2020-09-24 07:10:00|1132.8|1132|1142.6|1142.2|1144|1143.4|1129.8|1129|127170
1600931700000|2020-09-24 07:15:00|1142.8|1141.8|1140.4|1140|1142.8|1142.4|1135.8|1135|59065
1600932000000|2020-09-24 07:20:00|1140.6|1140.2|1133|1132.2|1141.4|1141.2|1132.2|1131.4|110858
1600932300000|2020-09-24 07:25:00|1133.4|1132.4|1127.8|1127|1135.8|1135.2|1127|1126.6|79170
1600932600000|2020-09-24 07:30:00|1127.6|1126.8|1129.8|1129|1130.8|1129.8|1123.6|1123.2|128427
1600932900000|2020-09-24 07:35:00|1129.4|1128.8|1131|1130.2|1132.6|1131.8|1125.8|1125.2|56027
1600933200000|2020-09-24 07:40:00|1130.8|1130|1131.4|1130.8|1132.6|1132.2|1129|1128.2|82988
1600933500000|2020-09-24 07:45:00|1131.6|1131|1133.6|1133|1134.8|1134.2|1130.8|1130.2|91688
1600933800000|2020-09-24 07:50:00|1133.8|1133.2|1133.4|1133|1135.6|1135.2|1131.2|1130.8|75225
1600934100000|2020-09-24 07:55:00|1133.2|1132.8|1136.8|1136.2|1137.2|1136.6|1130.2|1130|78697
1600934400000|2020-09-24 08:00:00|1136.6|1136.4|1128|1127.6|1136.8|1136.4|1128|1127.6|98453
1600934700000|2020-09-24 08:05:00|1128.2|1127.8|1127.8|1127.4|1130.4|1130.2|1126.8|1126.4|57404
1600935000000|2020-09-24 08:10:00|1127.6|1127.2|1123.2|1122.8|1129.6|1129.2|1123|1122.8|84546
1600935300000|2020-09-24 08:15:00|1123|1122.6|1125|1124.8|1126|1125.6|1122.6|1122.2|69846
1600935600000|2020-09-24 08:20:00|1124.8|1124.4|1122.8|1122.2|1125.6|1125.2|1121.8|1121.2|62948
1600935900000|2020-09-24 08:25:00|1122.6|1122|1125.8|1125.6|1127.4|1127|1122|1121.6|43973
1600936200000|2020-09-24 08:30:00|1125.6|1125.2|1124.6|1124.2|1126.8|1126.4|1123.8|1123.2|51975
1600936500000|2020-09-24 08:35:00|1124.8|1124.4|1124.8|1124.2|1128|1127.6|1124.2|1124|50139
1600936800000|2020-09-24 08:40:00|1124.6|1124|1124.8|1124.4|1126.2|1125.6|1124|1123.6|41150
1600937100000|2020-09-24 08:45:00|1124.6|1124.2|1125|1124.4|1125.4|1125.2|1122.6|1122|42549
1600937400000|2020-09-24 08:50:00|1124.8|1123.8|1124|1123.6|1125.2|1125|1123.4|1123|32754
1600937700000|2020-09-24 08:55:00|1123.8|1123.8|1122.6|1122.4|1126.2|1125.6|1122.4|1122|55125
1600938000000|2020-09-24 09:00:00|1122.8|1122.6|1123.4|1123|1123.8|1123.4|1122.2|1122|28178
1600938300000|2020-09-24 09:05:00|1123.6|1123.2|1122.2|1122|1124.8|1124.4|1121.8|1121.4|43673
1600938600000|2020-09-24 09:10:00|1122|1121.6|1124.2|1123.8|1124.4|1124|1120.2|1120|55505
1600938900000|2020-09-24 09:15:00|1124.4|1124|1128.8|1128.6|1128.8|1128.6|1123.6|1123|40854
1600939200000|2020-09-24 09:20:00|1128.6|1128.4|1131|1130.6|1133|1132.4|1128.4|1128|47759
1600939500000|2020-09-24 09:25:00|1131.2|1130.8|1132.2|1131.8|1132.8|1132.6|1131|1130.4|166563
1600939800000|2020-09-24 09:30:00|1132|1131.6|1132.4|1132|1135.8|1135.4|1131.4|1131|60755
1600940100000|2020-09-24 09:35:00|1132.6|1132.2|1134.4|1133.8|1135.2|1134.8|1131.6|1131.4|29481
1600940400000|2020-09-24 09:40:00|1134.2|1134|1138.6|1138.4|1139.4|1139.2|1134|1133.4|40085
1600940700000|2020-09-24 09:45:00|1138.8|1138.6|1139|1138.6|1140.6|1140.2|1136.6|1136.2|45266
1600941000000|2020-09-24 09:50:00|1139.2|1138.8|1137.6|1137|1141|1140.8|1136.8|1136.4|36032
1600941300000|2020-09-24 09:55:00|1137.4|1137.2|1142.6|1142.2|1143|1142.8|1137.2|1137|34299
1600941600000|2020-09-24 10:00:00|1142.8|1142|1147.2|1146.8|1147.6|1147.2|1142|1141.8|53761
1600941900000|2020-09-24 10:05:00|1147.4|1147|1146.2|1145.8|1148|1147.8|1145.8|1145.4|35204
1600942200000|2020-09-24 10:10:00|1146|1146|1146|1145.8|1147.2|1146.8|1143|1142.6|81968
1600942500000|2020-09-24 10:15:00|1146.2|1146|1147.2|1147|1147.4|1147.2|1143.2|1143|37392
1600942800000|2020-09-24 10:20:00|1147|1146.8|1150.2|1149.8|1151.2|1151|1145|1144.6|92497
1600943100000|2020-09-24 10:25:00|1150|1149.6|1151.4|1151|1151.6|1151.2|1148.6|1148.2|82728
1600943400000|2020-09-24 10:30:00|1151.2|1150.8|1146.2|1145.8|1151.4|1151|1144.8|1144.2|52656
1600943700000|2020-09-24 10:35:00|1146|1145.6|1148.2|1147.8|1148.2|1147.8|1143.8|1143.4|44753
1600944000000|2020-09-24 10:40:00|1148|1147.6|1147.2|1147|1148.2|1147.8|1145.2|1145|24949
1600944300000|2020-09-24 10:45:00|1147.4|1147.2|1151.8|1151.4|1152|1151.8|1147.4|1147|40284
1600944600000|2020-09-24 10:50:00|1151.6|1151.2|1152.6|1152.2|1153.6|1153|1151.4|1151.2|37215
1600944900000|2020-09-24 10:55:00|1152.4|1152|1147.2|1146.8|1153|1152.6|1147|1146.8|35987
1600945200000|2020-09-24 11:00:00|1147.4|1147|1148.6|1148.2|1150.8|1150.2|1147|1146.6|28171
1600945500000|2020-09-24 11:05:00|1148.8|1148.4|1146|1145.8|1149.6|1149|1145.8|1145.4|71887
1600945800000|2020-09-24 11:10:00|1146.2|1146|1145.2|1144.8|1146.4|1146.2|1144.4|1144|41215
1600946100000|2020-09-24 11:15:00|1145|1144.6|1148.6|1148.2|1148.6|1148.2|1143.4|1142.8|21078
1600946400000|2020-09-24 11:20:00|1148.4|1148|1148.4|1148|1149|1148.8|1146.2|1146|26048
1600946700000|2020-09-24 11:25:00|1148.6|1148.2|1149.2|1148.8|1149.4|1149|1147|1146.6|30974
1600947000000|2020-09-24 11:30:00|1149|1148.6|1149.2|1149|1150|1149.6|1148.2|1148|38233
1600947300000|2020-09-24 11:35:00|1149.4|1149.2|1150.2|1150|1152.2|1151.8|1148.8|1148.6|27379
1600947600000|2020-09-24 11:40:00|1150|1149.8|1145.4|1145|1150|1149.8|1145|1144.4|101005
1600947900000|2020-09-24 11:45:00|1145.6|1145.2|1144.4|1144|1147.2|1146.8|1144.4|1143.8|58232
1600948200000|2020-09-24 11:50:00|1144.6|1144.2|1146.8|1146.4|1148|1147.8|1143.2|1142.8|46323
1600948500000|2020-09-24 11:55:00|1147|1146.2|1143.6|1143.2|1147.6|1147.2|1143.4|1143|44140
1600948800000|2020-09-24 12:00:00|1143.8|1143.4|1139|1138.8|1144|1143.6|1139|1138.8|87695
1600949100000|2020-09-24 12:05:00|1138.8|1138.6|1140.8|1140.4|1141|1140.6|1137.6|1137.4|40593
1600949400000|2020-09-24 12:10:00|1140.6|1140.6|1144.2|1143.8|1144.2|1143.8|1140.6|1140.2|29788
1600949700000|2020-09-24 12:15:00|1144.4|1144|1144.8|1144.2|1146.8|1146.4|1142.8|1142.6|326553
1600950000000|2020-09-24 12:20:00|1144.6|1144|1142.4|1142.2|1144.8|1144.4|1140.6|1140.4|31279
1600950300000|2020-09-24 12:25:00|1142.6|1142.4|1142.2|1141.4|1143.8|1143.4|1140.6|1140.4|64514
1600950600000|2020-09-24 12:30:00|1142|1141.6|1139|1138.6|1142|1141.6|1138.2|1137.8|86313
1600950900000|2020-09-24 12:35:00|1139.2|1138.8|1135.6|1135.2|1140.2|1139.8|1135.4|1135|106461
1600951200000|2020-09-24 12:40:00|1135.4|1135|1136.4|1136|1138.4|1138.2|1134.8|1134.4|60288
1600951500000|2020-09-24 12:45:00|1136.6|1136.2|1137|1136.4|1138.8|1138.6|1135.8|1135.4|58375
1600951800000|2020-09-24 12:50:00|1137.2|1136.6|1135.2|1134.8|1137.6|1137.2|1135|1134.6|46079
1600952100000|2020-09-24 12:55:00|1135.4|1135|1138.2|1138|1138.6|1138.2|1134.4|1134|46606
1600952400000|2020-09-24 13:00:00|1138.4|1138.2|1134.8|1134.6|1139.6|1139.4|1134.8|1134.6|43461
1600952700000|2020-09-24 13:05:00|1135|1134.8|1131.6|1131.2|1136.8|1136.4|1131.4|1131|53626
1600953000000|2020-09-24 13:10:00|1131.4|1131|1130|1129.8|1131.8|1131.4|1127|1126.4|76442
1600953300000|2020-09-24 13:15:00|1130.2|1130|1126.4|1126|1130.2|1130|1126|1125.8|62103
1600953600000|2020-09-24 13:20:00|1126.6|1126.2|1128.4|1127.8|1129|1128.8|1126.2|1125.8|98322
1600953900000|2020-09-24 13:25:00|1128.2|1127.6|1128|1127.8|1130.8|1130.2|1127|1126.6|62422
1600954200000|2020-09-24 13:30:00|1128.2|1128|1121.4|1120.8|1129|1128.6|1119.2|1119|230131
1600954500000|2020-09-24 13:35:00|1121.2|1120.6|1120.6|1120|1124.4|1124.2|1120.2|1120|109198
1600954800000|2020-09-24 13:40:00|1120.4|1120.2|1120.2|1119.6|1122.8|1122.4|1119.8|1119.6|88601
1600955100000|2020-09-24 13:45:00|1120|1119.4|1131.2|1131|1132.6|1132.2|1119|1118.6|86240
1600955400000|2020-09-24 13:50:00|1131.4|1131.2|1130.6|1130.2|1133.6|1133.2|1127.8|1127.4|63742
1600955700000|2020-09-24 13:55:00|1130.4|1130|1124.2|1123.8|1130.6|1130.2|1122.6|1122|259240
1600956000000|2020-09-24 14:00:00|1124|1123.6|1129.4|1129|1131.2|1130.8|1123.6|1123.4|63960
1600956300000|2020-09-24 14:05:00|1129.6|1129.2|1134.6|1134.2|1135|1134.6|1129.6|1129.2|89124
1600956600000|2020-09-24 14:10:00|1134.4|1134|1131.2|1130.8|1134.6|1134|1129.4|1129|48762
1600956900000|2020-09-24 14:15:00|1131.4|1131|1130.2|1129.8|1133.2|1132.6|1129.2|1129|83130
1600957200000|2020-09-24 14:20:00|1130.4|1130|1122.8|1122.4|1130.4|1130|1122.6|1122.4|108373
1600957500000|2020-09-24 14:25:00|1123|1122.6|1121|1120.6|1124.8|1124.4|1120.2|1120|146593
1600957800000|2020-09-24 14:30:00|1121.2|1120.8|1119.2|1118.6|1121.6|1121.4|1118.2|1118|105163
1600958100000|2020-09-24 14:35:00|1119|1118.8|1121.4|1121|1123|1122.6|1118.4|1118.2|74009
1600958400000|2020-09-24 14:40:00|1121.2|1121.2|1123.2|1123|1123.4|1123.2|1120.4|1120.2|89993
1600958700000|2020-09-24 14:45:00|1123.4|1123.2|1122.4|1122|1128.6|1128.4|1121.8|1121.4|77083
1600959000000|2020-09-24 14:50:00|1122.2|1121.8|1120.4|1120.2|1123.8|1123.4|1119.4|1119|64331
1600959300000|2020-09-24 14:55:00|1120.2|1120|1119.6|1119.2|1120.8|1120.2|1118.2|1118|130537
1600959600000|2020-09-24 15:00:00|1119.8|1119.4|1120|1119.4|1121.4|1120.8|1118.8|1118.4|70296
1600959900000|2020-09-24 15:05:00|1119.8|1119.6|1119.6|1119.2|1122.2|1121.6|1118.6|1118.2|154939
1600960200000|2020-09-24 15:10:00|1119.8|1119.4|1123|1122.6|1123.2|1123|1119.2|1119|133982
1600960500000|2020-09-24 15:15:00|1122.8|1122.4|1121|1120.6|1123.4|1123.2|1121|1120.6|95605
1600960800000|2020-09-24 15:20:00|1120.8|1120.8|1123.6|1123.2|1124.2|1124|1119.8|1119.6|142491
1600961100000|2020-09-24 15:25:00|1123.4|1123.4|1122.8|1122.4|1124.6|1124.4|1122.6|1122.4|128702
1601017200000|2020-09-25 07:00:00|1136|1115.8|1123.2|1122.4|1136|1128.2|1122.2|1115.8|99357
1601017500000|2020-09-25 07:05:00|1123|1122.2|1127.2|1126.2|1128.6|1127.4|1118|1117.4|124076
1601017800000|2020-09-25 07:10:00|1127|1126|1125.8|1125.4|1128.8|1128.4|1124|1123.2|86234
1601018100000|2020-09-25 07:15:00|1125.6|1125.2|1121|1120.6|1127|1126.4|1120.8|1120.2|68199
1601018400000|2020-09-25 07:20:00|1120.8|1120.2|1119.8|1119.2|1124.6|1124|1118|1117.4|66501
1601018700000|2020-09-25 07:25:00|1120|1119|1124.6|1124|1125.6|1125|1118.8|1118.4|70327
1601019000000|2020-09-25 07:30:00|1124.4|1123.8|1121.2|1120.8|1125.8|1125.4|1120.4|1120|84049
1601019300000|2020-09-25 07:35:00|1121|1120.6|1125.4|1124.8|1125.8|1125.6|1120|1119.6|35451
1601019600000|2020-09-25 07:40:00|1125.2|1124.6|1124.6|1124.2|1126.4|1126.2|1121.8|1121.4|59130
1601019900000|2020-09-25 07:45:00|1124.4|1124|1120.2|1119.6|1124.6|1124.2|1119.2|1119|68408
1601020200000|2020-09-25 07:50:00|1120|1119.4|1118.4|1117.8|1120.2|1119.8|1115|1114.6|130173
1601020500000|2020-09-25 07:55:00|1118.2|1117.6|1116|1115.4|1118.2|1117.8|1115.8|1115.4|60601
1601020800000|2020-09-25 08:00:00|1115.8|1115.6|1115.4|1115|1118.4|1118|1115.2|1115|65020
1601021100000|2020-09-25 08:05:00|1115.2|1114.6|1110.2|1109.6|1115.2|1114.8|1108.4|1108.2|149289
1601021400000|2020-09-25 08:10:00|1110|1109.8|1108|1107.4|1110.6|1110.4|1106|1105.6|105939
1601021700000|2020-09-25 08:15:00|1107.8|1107.2|1106.8|1106.6|1108|1107.4|1105.4|1105|76965
1601022000000|2020-09-25 08:20:00|1106.6|1106.4|1109.6|1109|1110.2|1109.6|1105|1104.8|43341
1601022300000|2020-09-25 08:25:00|1109.4|1108.8|1107.8|1107.4|1109.6|1109.2|1106.6|1106|45788
1601022600000|2020-09-25 08:30:00|1107.6|1107.2|1108.6|1108.4|1109.4|1109.2|1106.6|1106|44761
1601022900000|2020-09-25 08:35:00|1108.8|1108.6|1109.2|1109|1110.2|1110|1107.8|1107.4|51904
1601023200000|2020-09-25 08:40:00|1109.4|1108.8|1111.6|1111.4|1112.2|1111.8|1108.6|1108|64879
1601023500000|2020-09-25 08:45:00|1111.8|1111.6|1111.4|1111.2|1113.2|1112.8|1110.2|1110|39066
1601023800000|2020-09-25 08:50:00|1111.6|1111.4|1111.8|1111.4|1112.4|1112|1110|1109.6|53281
1601024100000|2020-09-25 08:55:00|1112|1111.6|1111.4|1111|1113|1112.6|1110.6|1110.2|43924
1601024400000|2020-09-25 09:00:00|1111.6|1111.2|1110.4|1110.2|1112.8|1112.4|1110.4|1110|34658
1601024700000|2020-09-25 09:05:00|1110.6|1110|1109|1108.6|1111.2|1111|1107.8|1107.6|67162
1601025000000|2020-09-25 09:10:00|1109.2|1108.8|1109.2|1108.8|1110.8|1110.6|1108|1107.8|92129
1601025300000|2020-09-25 09:15:00|1109|1108.6|1106.8|1106.6|1109.2|1108.8|1106.6|1106.4|39308
1601025600000|2020-09-25 09:20:00|1106.6|1106.4|1102|1101.8|1107|1106.8|1102|1101.8|127486
1601025900000|2020-09-25 09:25:00|1101.8|1101.6|1098.2|1098|1103|1102.6|1098.2|1097.8|786155
1601026200000|2020-09-25 09:30:00|1098|1097.6|1094.2|1094|1098.4|1098|1093.6|1093.4|163808
1601026500000|2020-09-25 09:35:00|1094.4|1094.2|1091.8|1091.4|1095|1094.6|1091.8|1091.4|108150
1601026800000|2020-09-25 09:40:00|1091.6|1091.6|1090.8|1090.4|1091.8|1091.6|1089.6|1089|146728
1601027100000|2020-09-25 09:45:00|1090.6|1090.2|1091.8|1091.4|1094.6|1093.8|1088.2|1088|106017
1601027400000|2020-09-25 09:50:00|1092|1091.6|1092.8|1092.4|1094.8|1094.2|1089.8|1089.4|91707
1601027700000|2020-09-25 09:55:00|1092.6|1092.6|1094.8|1094.4|1095.6|1095|1092.2|1092|70331
1601028000000|2020-09-25 10:00:00|1094.6|1094.2|1093.8|1093.4|1096.4|1096|1093.2|1093|43381
1601028300000|2020-09-25 10:05:00|1093.6|1093.2|1092|1091.4|1095|1094.8|1091.8|1091.4|51007
1601028600000|2020-09-25 10:10:00|1091.8|1091|1089|1088.6|1092|1091.4|1088.6|1088.2|61410
1601028900000|2020-09-25 10:15:00|1088.8|1088.4|1087.8|1087.6|1089.8|1089.4|1086.8|1086.6|41769
1601029200000|2020-09-25 10:20:00|1088|1087.8|1090|1089.8|1091.4|1091|1087|1086.6|167349
1601029500000|2020-09-25 10:25:00|1090.2|1090|1088.2|1087.8|1091.2|1090.8|1088|1087.4|95604
1601029800000|2020-09-25 10:30:00|1088|1087.6|1093|1092.4|1093.6|1093.2|1087.2|1087|68172
1601030100000|2020-09-25 10:35:00|1092.8|1092.2|1091.6|1091.2|1093.2|1093|1090|1089.8|44780
1601030400000|2020-09-25 10:40:00|1091.4|1091|1085.8|1085.6|1091.8|1091.4|1085.6|1085|80277
1601030700000|2020-09-25 10:45:00|1086.2|1085.4|1081.8|1081.6|1086.6|1086.2|1081|1080.4|150114
1601031000000|2020-09-25 10:50:00|1082|1081.8|1085|1084.4|1086|1085.6|1081.6|1081|77506
1601031300000|2020-09-25 10:55:00|1084.8|1084.6|1086.6|1086.2|1087.4|1087|1084.6|1084|80819
1601031600000|2020-09-25 11:00:00|1086.8|1086.4|1085.6|1085.2|1089.2|1088.8|1085.6|1085.2|32609
1601031900000|2020-09-25 11:05:00|1085.4|1085|1086.8|1086.4|1087.4|1087|1084|1083.8|54170
1601032200000|2020-09-25 11:10:00|1087|1086.6|1087.2|1086.8|1088.4|1088|1084.8|1084.4|52653
1601032500000|2020-09-25 11:15:00|1087.4|1086.6|1087.4|1087|1088.2|1088|1086.4|1086|48546
1601032800000|2020-09-25 11:20:00|1087.2|1086.8|1086|1085.6|1088.6|1088.2|1086|1085.6|28802
1601033100000|2020-09-25 11:25:00|1085.8|1085.4|1085|1084.6|1086.2|1085.8|1084.6|1084.2|25492
1601033400000|2020-09-25 11:30:00|1084.8|1084.8|1088|1087.6|1088.2|1087.8|1084|1083.6|74802
1601033700000|2020-09-25 11:35:00|1087.8|1087.4|1088.6|1088.2|1089|1088.6|1086.2|1085.8|27844
1601034000000|2020-09-25 11:40:00|1088.4|1088|1090.2|1089.6|1092.4|1091.8|1087.8|1087.4|108817
1601034300000|2020-09-25 11:45:00|1090|1089.8|1090.2|1089.8|1091.4|1091.2|1088|1087.6|76884
1601034600000|2020-09-25 11:50:00|1090|1090|1093.6|1093.4|1094.6|1094.4|1089.6|1089.2|52810
1601034900000|2020-09-25 11:55:00|1094|1093.2|1093|1092.8|1094.6|1094.4|1092|1091.6|51759
1601035200000|2020-09-25 12:00:00|1093.2|1093|1093.4|1093|1094.4|1094.2|1092.4|1092.2|180144
1601035500000|2020-09-25 12:05:00|1093.6|1093.2|1093.8|1093.4|1095.6|1095.2|1093.2|1093|35658
1601035800000|2020-09-25 12:10:00|1094|1093.2|1088.4|1088|1094|1093.8|1088.2|1087.8|82750
1601036100000|2020-09-25 12:15:00|1088.2|1088.2|1088|1087.6|1090.6|1090.2|1087.8|1087.6|57540
1601036400000|2020-09-25 12:20:00|1087.8|1087.4|1088.6|1088.2|1090.8|1090.6|1087.4|1087|37975
1601036700000|2020-09-25 12:25:00|1088.4|1088.4|1093.4|1092.6|1093.4|1092.8|1088.2|1088|43873
1601037000000|2020-09-25 12:30:00|1093.2|1092.4|1092|1091.6|1094.4|1094|1091.6|1091.2|42984
1601037300000|2020-09-25 12:35:00|1091.8|1091.4|1093.2|1092.8|1094|1093.6|1091.2|1091|39730
1601037600000|2020-09-25 12:40:00|1093.4|1093|1095.6|1095.2|1097|1096.6|1091.8|1091.4|42370
1601037900000|2020-09-25 12:45:00|1095.4|1095.4|1093.6|1093.4|1096.8|1096.6|1093.4|1093|37435
1601038200000|2020-09-25 12:50:00|1093.4|1093.2|1090.8|1090.4|1094|1093.6|1090.8|1090.2|114033
1601038500000|2020-09-25 12:55:00|1091|1090.6|1094.6|1094.4|1095.2|1094.8|1089.6|1089|87018
1601038800000|2020-09-25 13:00:00|1094.8|1094.2|1094.8|1094.4|1095|1094.8|1092.8|1092.6|42442
1601039100000|2020-09-25 13:05:00|1095|1094.6|1095.4|1095|1096.8|1096.4|1094.2|1094|49877
1601039400000|2020-09-25 13:10:00|1095.6|1095.2|1096.2|1096|1097|1096.6|1095.4|1095|40977
1601039700000|2020-09-25 13:15:00|1096.4|1096.2|1096|1095.6|1098.4|1097.8|1094.6|1094.2|64496
1601040000000|2020-09-25 13:20:00|1095.8|1095.4|1093.4|1093|1096.8|1096.4|1092.8|1092.6|59043
1601040300000|2020-09-25 13:25:00|1093.2|1092.8|1090.4|1090.2|1093.4|1093|1089.6|1089.2|103866
1601040600000|2020-09-25 13:30:00|1090.6|1090.4|1091.6|1091.2|1094.6|1094.2|1089.4|1089|87855
1601040900000|2020-09-25 13:35:00|1091.8|1091.4|1092.2|1091.6|1096.8|1096.2|1090.6|1090.2|85483
1601041200000|2020-09-25 13:40:00|1092|1091.8|1095.8|1095.4|1097.4|1097|1091.8|1091.6|61193
1601041500000|2020-09-25 13:45:00|1095.6|1095.6|1094.6|1094.2|1097.6|1097.4|1091.2|1091|74539
1601041800000|2020-09-25 13:50:00|1094.8|1094|1097|1096.8|1098.8|1098.4|1093|1092.6|74709
1601042100000|2020-09-25 13:55:00|1097.2|1096.6|1095.4|1095.2|1098.6|1098|1093.6|1093.2|76396
1601042400000|2020-09-25 14:00:00|1095.2|1095|1098|1097.6|1099.6|1099.2|1094.6|1094.2|73557
1601042700000|2020-09-25 14:05:00|1097.8|1097.4|1094.4|1094|1098.4|1098|1093.6|1093.4|51458
1601043000000|2020-09-25 14:10:00|1094.6|1094.2|1088.2|1087.6|1094.6|1094.2|1087|1086.6|205571
1601043300000|2020-09-25 14:15:00|1088|1087.8|1088.4|1088|1089.4|1089.2|1086.6|1086|63744
1601043600000|2020-09-25 14:20:00|1088.2|1088.2|1092.4|1092.2|1094|1093.6|1087.2|1086.6|81965
1601043900000|2020-09-25 14:25:00|1092.2|1092|1092.8|1092.6|1095.4|1095|1091|1090.4|75467
1601044200000|2020-09-25 14:30:00|1092.6|1092.4|1090|1089.6|1093.2|1093|1089.2|1089|95695
1601044500000|2020-09-25 14:35:00|1089.8|1089.4|1096.4|1096|1096.8|1096.4|1088.4|1088|70016
1601044800000|2020-09-25 14:40:00|1096.6|1096.2|1097.2|1096.8|1098.4|1098.2|1095.2|1094.6|74085
1601045100000|2020-09-25 14:45:00|1097.4|1097|1093.6|1093|1101.2|1100.8|1093|1092.8|93309
1601045400000|2020-09-25 14:50:00|1093.8|1093.2|1095.2|1095|1095.8|1095.4|1091.8|1091.2|79140
1601045700000|2020-09-25 14:55:00|1095|1094.8|1093.8|1093.6|1095.2|1094.8|1091.6|1091.2|65133
1601046000000|2020-09-25 15:00:00|1094|1093.8|1089.4|1089.2|1094.8|1094.6|1089.4|1089|114774
1601046300000|2020-09-25 15:05:00|1089.6|1089.4|1087.2|1087|1090.8|1090.6|1087.2|1086.8|147935
1601046600000|2020-09-25 15:10:00|1087|1086.8|1086.8|1086.4|1090.6|1090.4|1086.2|1086|112753
1601046900000|2020-09-25 15:15:00|1086.6|1086.6|1089.2|1089|1089.6|1089.2|1086.4|1086|89078
1601047200000|2020-09-25 15:20:00|1089.4|1089.2|1088|1087.6|1089.6|1089.4|1086.8|1086.6|106171
1601047500000|2020-09-25 15:25:00|1087.8|1087.8|1087.4|1087|1089.4|1089.2|1087.2|1086.8|138077
1601276400000|2020-09-28 07:00:00|1130.6|1080.2|1123.8|1123.2|1133.8|1126|1120.2|1080.2|153258
1601276700000|2020-09-28 07:05:00|1124.2|1123.4|1116|1115|1127|1126.2|1114|1113.4|177443
1601277000000|2020-09-28 07:10:00|1116.2|1115.4|1127.4|1126.6|1128|1127.4|1116.2|1115.4|104255
1601277300000|2020-09-28 07:15:00|1127|1126.4|1136.4|1135.8|1136.8|1135.8|1126.6|1125.6|181465
1601277600000|2020-09-28 07:20:00|1136.8|1136|1134.4|1133.8|1138.8|1138|1132.6|1132|98270
1601277900000|2020-09-28 07:25:00|1134.8|1134|1132.6|1132|1134.8|1134.2|1129.4|1128.6|95050
1601278200000|2020-09-28 07:30:00|1132.8|1131.8|1133.6|1133|1137|1136.2|1132.4|1131.8|56767
1601278500000|2020-09-28 07:35:00|1133.8|1133.2|1134.4|1133.8|1136|1135.6|1133.2|1132.6|53135
1601278800000|2020-09-28 07:40:00|1134.2|1133.6|1127|1126.2|1134.4|1133.8|1125.8|1125|65956
1601279100000|2020-09-28 07:45:00|1126.8|1126|1128|1127.4|1129.8|1129|1124.4|1124|52687
1601279400000|2020-09-28 07:50:00|1128.2|1127.6|1129.2|1128.6|1130.8|1130.4|1126.4|1126|53405
1601279700000|2020-09-28 07:55:00|1129|1128.8|1125.8|1125.4|1130.2|1130|1124.6|1124.2|61858
1601280000000|2020-09-28 08:00:00|1125.6|1125.2|1119.4|1119|1125.8|1125.2|1119.4|1119|92614
1601280300000|2020-09-28 08:05:00|1119.6|1119.2|1125.8|1125.4|1126|1125.4|1119.6|1119.2|29800
1601280600000|2020-09-28 08:10:00|1126|1125.6|1124.6|1124|1126.8|1126.4|1122|1121.8|37850
1601280900000|2020-09-28 08:15:00|1124.4|1124.2|1128.2|1127.8|1128.4|1127.8|1124.2|1124|64888
1601281200000|2020-09-28 08:20:00|1128.4|1127.6|1124.8|1124.4|1129|1128.4|1124.4|1124|39221
1601281500000|2020-09-28 08:25:00|1124.6|1124.2|1128|1127.8|1128.6|1128.2|1124.4|1124|61963
1601281800000|2020-09-28 08:30:00|1128.2|1128|1131.2|1130.8|1131.4|1131|1127.6|1127.2|51103
1601282100000|2020-09-28 08:35:00|1131.4|1131|1129.6|1129.2|1132.4|1132.2|1129.6|1129.2|42629
1601282400000|2020-09-28 08:40:00|1129.8|1129.4|1129.2|1128.8|1130.2|1130|1128.4|1128|30992
1601282700000|2020-09-28 08:45:00|1129.4|1128.6|1127|1126.6|1129.8|1129.4|1125.6|1125.4|46988
1601283000000|2020-09-28 08:50:00|1127.2|1126.8|1126.2|1125.8|1127.6|1127.2|1125.6|1125.4|36625
1601283300000|2020-09-28 08:55:00|1126|1126|1128.8|1128.6|1128.8|1128.6|1125.2|1125|172369
1601283600000|2020-09-28 09:00:00|1128.6|1128.4|1128.8|1128.6|1132.8|1132.6|1128.4|1128.2|77725
1601283900000|2020-09-28 09:05:00|1129|1128.8|1129.8|1129.4|1130.6|1130.4|1128.8|1128.2|28553
1601284200000|2020-09-28 09:10:00|1129.6|1129.6|1128.4|1128|1130|1129.6|1127.8|1127.4|31204
1601284500000|2020-09-28 09:15:00|1128.6|1128.2|1130|1129.6|1130.4|1130|1126.8|1126.4|18207
1601284800000|2020-09-28 09:20:00|1130.2|1129.8|1132.8|1132.2|1133|1132.8|1130|1129.6|25823
1601285100000|2020-09-28 09:25:00|1133|1132.4|1133.4|1133|1133.6|1133.2|1131.8|1131.4|19530
1601285400000|2020-09-28 09:30:00|1133.6|1133.2|1132.8|1132.4|1133.6|1133.2|1131.4|1131.2|28858
1601285700000|2020-09-28 09:35:00|1132.6|1132.6|1134.6|1134.2|1134.8|1134.4|1132.2|1132|35139
1601286000000|2020-09-28 09:40:00|1134.4|1134|1133.8|1133.4|1134.6|1134.4|1133|1132.8|57508
1601286300000|2020-09-28 09:45:00|1133.6|1133.6|1135.6|1135.2|1135.8|1135.6|1133.2|1133|60189
1601286600000|2020-09-28 09:50:00|1135.8|1135.4|1137|1136.8|1138|1137.8|1135.8|1135.2|121220
1601286900000|2020-09-28 09:55:00|1136.8|1136.6|1135|1134.6|1137.2|1137|1134.2|1134|43258
1601287200000|2020-09-28 10:00:00|1135.2|1134.8|1137.2|1137|1137.4|1137.2|1134.2|1134|74142
1601287500000|2020-09-28 10:05:00|1137.4|1137.2|1140|1139.8|1140.6|1140.2|1136.8|1136.6|87709
1601287800000|2020-09-28 10:10:00|1140.2|1140|1141.2|1141|1141.6|1141.2|1139.8|1139.4|77211
1601288100000|2020-09-28 10:15:00|1141|1140.8|1143|1142.6|1143.4|1143|1140.6|1140.4|85453
1601288400000|2020-09-28 10:20:00|1143.2|1142.8|1141.6|1141.2|1143.8|1143.4|1139.8|1139.4|54636
1601288700000|2020-09-28 10:25:00|1141.4|1141.4|1138.2|1137.8|1141.6|1141.4|1137.6|1137.2|40306
1601289000000|2020-09-28 10:30:00|1138|1138|1136.8|1136.4|1139.4|1139|1135.8|1135.4|62124
1601289300000|2020-09-28 10:35:00|1136.6|1135.8|1135.8|1135.4|1136.8|1136|1130.2|1129.8|175325
1601289600000|2020-09-28 10:40:00|1136|1135.6|1134.8|1134.2|1137.8|1137.6|1134.4|1133.8|43732
1601289900000|2020-09-28 10:45:00|1134.6|1134.4|1136|1135.6|1136.2|1136|1133|1132.8|39212
1601290200000|2020-09-28 10:50:00|1136.2|1135.8|1136.6|1136|1137.2|1136.8|1134.8|1134.4|46715
1601290500000|2020-09-28 10:55:00|1136.4|1136.2|1135|1134.6|1136.6|1136.4|1134.6|1134.2|30772
1601290800000|2020-09-28 11:00:00|1134.8|1134.4|1132.2|1132|1134.8|1134.4|1132|1131.4|64352
1601291100000|2020-09-28 11:05:00|1132.4|1131.8|1133.4|1133.2|1135.4|1135.2|1132.4|1131.8|24972
1601291400000|2020-09-28 11:10:00|1133.6|1133.4|1132.6|1132.2|1134|1133.8|1131.6|1131.4|23025
1601291700000|2020-09-28 11:15:00|1132.4|1132|1132.8|1132.4|1134|1133.4|1131.8|1131.6|8414
1601292000000|2020-09-28 11:20:00|1132.6|1132.2|1133.4|1133.2|1134.4|1134.2|1132.6|1132.2|55931
1601292300000|2020-09-28 11:25:00|1133.6|1133.4|1131.6|1131.2|1134.8|1134.6|1131.4|1131.2|55136
1601292600000|2020-09-28 11:30:00|1131.4|1131.4|1133.4|1133|1135|1134.6|1131.4|1131.2|34316
1601292900000|2020-09-28 11:35:00|1133.2|1133.2|1133|1132.6|1134|1133.6|1132.4|1132|13148
1601293200000|2020-09-28 11:40:00|1132.8|1132.4|1130.8|1130.4|1133.2|1132.8|1130.6|1130.2|29034
1601293500000|2020-09-28 11:45:00|1130.6|1130.6|1131.8|1131.4|1132.4|1131.8|1130|1129.8|26763
1601293800000|2020-09-28 11:50:00|1132|1131.2|1132.4|1132|1133.6|1133.2|1131.6|1131.2|18090
1601294100000|2020-09-28 11:55:00|1132.6|1132.2|1132.8|1132.4|1133.6|1133.4|1132.4|1132|16766
1601294400000|2020-09-28 12:00:00|1132.6|1132.6|1133.4|1133|1134.6|1134.2|1132.4|1132.2|32053
1601294700000|2020-09-28 12:05:00|1133.2|1132.8|1135.6|1135.2|1136|1135.6|1132.8|1132.6|40077
1601295000000|2020-09-28 12:10:00|1135.4|1135|1135.4|1135|1135.8|1135.6|1134|1133.4|20054
1601295300000|2020-09-28 12:15:00|1135.6|1135.2|1136.6|1136.2|1137.2|1137|1134.4|1134|34526
1601295600000|2020-09-28 12:20:00|1136.8|1136.4|1138.4|1138|1138.6|1138.2|1136.2|1135.8|32365
1601295900000|2020-09-28 12:25:00|1138.2|1137.8|1137.6|1137.2|1139.4|1139|1137.2|1136.8|22810
1601296200000|2020-09-28 12:30:00|1137.4|1137|1137.4|1137|1139.2|1138.8|1137.2|1136.8|21775
1601296500000|2020-09-28 12:35:00|1137.2|1137.2|1136|1135.8|1138.4|1137.8|1135|1134.6|32569
1601296800000|2020-09-28 12:40:00|1136.2|1136|1138|1137.6|1138.4|1138.2|1136|1135.6|12036
1601297100000|2020-09-28 12:45:00|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1136.4|1136|12205
1601297400000|2020-09-28 12:50:00|1137.6|1137.6|1138.4|1138|1140.2|1140|1137.4|1137.2|45950
1601297700000|2020-09-28 12:55:00|1138.6|1138.2|1138|1137.8|1140|1139.6|1137.6|1137.4|20108
1601298000000|2020-09-28 13:00:00|1137.8|1137.6|1134.8|1134.4|1138.2|1138|1134.2|1134|47541
1601298300000|2020-09-28 13:05:00|1134.6|1134.6|1132.4|1132.2|1135|1134.8|1132.2|1132|42055
1601298600000|2020-09-28 13:10:00|1132.6|1132.4|1130|1129.8|1132.8|1132.6|1130|1129.8|51212
1601298900000|2020-09-28 13:15:00|1130.2|1130|1127.2|1126.6|1131.2|1131|1127|1126.6|44350
1601299200000|2020-09-28 13:20:00|1127|1126.4|1128|1127.4|1128.6|1128.4|1126.2|1126|43005
1601299500000|2020-09-28 13:25:00|1127.8|1127.6|1131|1130.4|1131|1130.6|1127.4|1127.2|36056
1601299800000|2020-09-28 13:30:00|1131.2|1130.6|1131.4|1131|1135|1134.8|1130|1129.6|52738
1601300100000|2020-09-28 13:35:00|1131.6|1131.2|1126.6|1126.2|1132.4|1132.2|1126.2|1126|55050
1601300400000|2020-09-28 13:40:00|1126.8|1126.4|1125|1124.8|1128.8|1128.2|1125|1124.8|36542
1601300700000|2020-09-28 13:45:00|1125.2|1125|1130.4|1130|1131.2|1131|1124.6|1124.4|37610
1601301000000|2020-09-28 13:50:00|1130.6|1130.2|1127.6|1127.2|1131.6|1131.2|1127.2|1126.8|58011
1601301300000|2020-09-28 13:55:00|1127.8|1127.4|1134.4|1134|1134.6|1134|1127.6|1127.4|66307
1601301600000|2020-09-28 14:00:00|1134.6|1134.2|1135.4|1135|1136|1135.6|1133|1132.6|33917
1601301900000|2020-09-28 14:05:00|1135.6|1135.2|1135.6|1135.2|1138.6|1138|1135.6|1135.2|42736
1601302200000|2020-09-28 14:10:00|1135.8|1135.4|1136.4|1136.2|1137|1136.6|1134.2|1134|75072
1601302500000|2020-09-28 14:15:00|1136.6|1136.4|1136.2|1135.8|1138.8|1138.4|1135.6|1135.4|72891
1601302800000|2020-09-28 14:20:00|1136|1136|1135.8|1135.4|1137.8|1137.4|1135.2|1135|66761
1601303100000|2020-09-28 14:25:00|1135.6|1135.2|1131.8|1131.4|1137|1136.8|1131.4|1131|88379
1601303400000|2020-09-28 14:30:00|1132|1131.6|1137.8|1137.4|1138|1137.6|1132|1131.4|70645
1601303700000|2020-09-28 14:35:00|1138|1137.6|1137.4|1137.2|1138.6|1138.4|1136.8|1136.6|57417
1601304000000|2020-09-28 14:40:00|1137.6|1137.4|1139.8|1139.4|1141.4|1141|1136.8|1136.4|91173
1601304300000|2020-09-28 14:45:00|1140|1139.6|1133.8|1133.4|1140.2|1140|1133.8|1133.4|66464
1601304600000|2020-09-28 14:50:00|1134|1133.6|1134.8|1134.4|1136.4|1136.2|1133.8|1133.6|74730
1601304900000|2020-09-28 14:55:00|1134.6|1134.6|1137|1136.6|1137.4|1137.2|1133|1132.6|70818
1601305200000|2020-09-28 15:00:00|1136.8|1136.4|1136.2|1136|1139.6|1139.4|1134.6|1134.4|146851
1601305500000|2020-09-28 15:05:00|1136.4|1136.2|1138.4|1138.2|1139|1138.4|1136.4|1136.2|78172
1601305800000|2020-09-28 15:10:00|1138.6|1138.4|1138|1137.8|1139|1138.8|1137|1136.8|78862
1601306100000|2020-09-28 15:15:00|1138.2|1138|1138|1137.6|1138.2|1138|1136.6|1136.4|124289
1601306400000|2020-09-28 15:20:00|1137.8|1137.8|1138.6|1138.2|1138.8|1138.6|1136.6|1136.4|160240
1601306700000|2020-09-28 15:25:00|1138.4|1138.4|1143.2|1142.4|1143.8|1143.4|1138.2|1138|129184
1601362800000|2020-09-29 07:00:00|1165.6|1125.6|1125.2|1124.2|1165.6|1132.8|1123.4|1122|56258
1601363100000|2020-09-29 07:05:00|1125.4|1124.4|1118.2|1117.4|1125.4|1124.4|1117.4|1116.8|106713
1601363400000|2020-09-29 07:10:00|1118|1117.2|1125.2|1124.6|1127.6|1126.6|1116.4|1115.6|66474
1601363700000|2020-09-29 07:15:00|1125|1124.4|1116.8|1116.2|1125|1124.4|1116.8|1116.2|92626
1601364000000|2020-09-29 07:20:00|1116.6|1116|1126.4|1125.8|1127|1126.4|1114.4|1114|115213
1601364300000|2020-09-29 07:25:00|1126.8|1126|1131.8|1131|1135|1134.4|1125.6|1125.4|88882
1601364600000|2020-09-29 07:30:00|1131.6|1131.2|1129.8|1129.2|1131.8|1131.4|1126.2|1126|79752
1601364900000|2020-09-29 07:35:00|1129.6|1129|1125.2|1124.6|1130|1129.4|1123.8|1123|89456
1601365200000|2020-09-29 07:40:00|1125|1124.4|1126.4|1125.8|1128.8|1128.4|1124.6|1124|21635
1601365500000|2020-09-29 07:45:00|1126.6|1126|1122.6|1122|1127|1126.4|1121.2|1121|40327
1601365800000|2020-09-29 07:50:00|1122.4|1122.2|1123.2|1122.6|1124.6|1124|1121.2|1121|49753
1601366100000|2020-09-29 07:55:00|1123|1122.8|1122.6|1122|1125.6|1125.2|1121.4|1121.2|34457
1601366400000|2020-09-29 08:00:00|1122.8|1122.2|1116.6|1116.2|1123|1122.6|1116|1115.6|73463
1601366700000|2020-09-29 08:05:00|1116.8|1116.4|1119.4|1119|1120|1119.8|1116.4|1115.8|40489
1601367000000|2020-09-29 08:10:00|1119.6|1119.2|1119.8|1119.4|1120.4|1119.8|1117.2|1117|20963
1601367300000|2020-09-29 08:15:00|1119.6|1119.2|1121.4|1120.8|1124|1123.8|1119.6|1119|45619
1601367600000|2020-09-29 08:20:00|1121.6|1121|1120.4|1120|1123|1122.8|1118.8|1118.4|28512
1601367900000|2020-09-29 08:25:00|1120.6|1120.2|1119.4|1119|1121.6|1121.4|1119.4|1119|15115
1601368200000|2020-09-29 08:30:00|1119.6|1119.2|1122.8|1122.4|1123.4|1123|1119.6|1119.2|42336
1601368500000|2020-09-29 08:35:00|1122.6|1122.2|1118.8|1118.4|1123.4|1123|1118.2|1118|34400
1601368800000|2020-09-29 08:40:00|1118.6|1118.2|1118.8|1118.4|1119.2|1119|1116|1115.8|61845
1601369100000|2020-09-29 08:45:00|1118.6|1118.2|1118|1117.8|1121.4|1121.2|1116.8|1116.6|28716
1601369400000|2020-09-29 08:50:00|1117.8|1117.6|1117.4|1117|1119.6|1119.2|1116.8|1116.4|73718
1601369700000|2020-09-29 08:55:00|1117.6|1117.2|1118.8|1118.4|1120.2|1120|1117.4|1117|15896
1601370000000|2020-09-29 09:00:00|1118.6|1118.2|1118.4|1118|1118.6|1118.4|1116.6|1116.2|57731
1601370300000|2020-09-29 09:05:00|1118.2|1117.8|1120.6|1120.2|1121.2|1120.8|1117.8|1117.4|37966
1601370600000|2020-09-29 09:10:00|1120.4|1120.4|1119|1118.6|1120.6|1120.4|1118|1117.8|22136
1601370900000|2020-09-29 09:15:00|1119.2|1118.8|1117.4|1117.2|1119.8|1119.4|1117|1116.8|15697
1601371200000|2020-09-29 09:20:00|1117.6|1117.4|1117.2|1116.8|1118.2|1118|1116.4|1116.2|32024
1601371500000|2020-09-29 09:25:00|1117.4|1117|1115.6|1115.2|1118|1117.6|1115.4|1115|47527
1601371800000|2020-09-29 09:30:00|1115.4|1115|1113.6|1113.2|1115.4|1115|1113.4|1113|46726
1601372100000|2020-09-29 09:35:00|1113.4|1113|1116.2|1115.8|1116.4|1116|1113|1112.8|50099
1601372400000|2020-09-29 09:40:00|1116.4|1116|1117.4|1117|1119.2|1119|1116.4|1116|60612
1601372700000|2020-09-29 09:45:00|1117.6|1117.2|1116.2|1116|1118|1117.6|1115.8|1115.4|14126
1601373000000|2020-09-29 09:50:00|1116.4|1115.8|1118.2|1117.8|1118.6|1118.2|1115.6|1115.2|54547
1601373300000|2020-09-29 09:55:00|1118.4|1118|1118.2|1117.8|1119.8|1119.4|1117.4|1117|41476
1601373600000|2020-09-29 10:00:00|1118.4|1118|1117|1116.6|1119|1118.4|1116.8|1116.4|65014
1601373900000|2020-09-29 10:05:00|1116.6|1116.4|1117.6|1117.4|1117.8|1117.6|1115.8|1115.6|26475
1601374200000|2020-09-29 10:10:00|1117.8|1117.6|1118.4|1118|1120.2|1119.8|1117.6|1117.4|30573
1601374500000|2020-09-29 10:15:00|1118.6|1118.2|1120.2|1119.8|1120.4|1120|1117|1116.8|34735
1601374800000|2020-09-29 10:20:00|1120.4|1120|1121.4|1121|1121.6|1121.2|1119.2|1119|15751
1601375100000|2020-09-29 10:25:00|1121.2|1120.8|1120.4|1120|1121.8|1121.6|1119.2|1119|37686
1601375400000|2020-09-29 10:30:00|1120.6|1120.2|1121.2|1121|1122.8|1122.4|1120.4|1120|44869
1601375700000|2020-09-29 10:35:00|1121.4|1120.8|1118.4|1118.2|1121.4|1120.8|1118|1117.6|54662
1601376000000|2020-09-29 10:40:00|1118.6|1118.4|1118.6|1118.4|1120.2|1120|1118.2|1117.8|40489
1601376300000|2020-09-29 10:45:00|1118.4|1118.2|1116|1115.8|1119.6|1119.4|1116|1115.8|31046
1601376600000|2020-09-29 10:50:00|1115.8|1115.6|1113.8|1113.4|1116.2|1116|1113.8|1113.4|28732
1601376900000|2020-09-29 10:55:00|1113.6|1113.6|1112.6|1112.2|1113.8|1113.6|1111.8|1111.6|27070
1601377200000|2020-09-29 11:00:00|1112.8|1112.4|1112.4|1112|1114.2|1114|1111.6|1111.2|76736
1601377500000|2020-09-29 11:05:00|1112.2|1112.2|1114|1113.6|1114.2|1114|1112.2|1111.8|24919
1601377800000|2020-09-29 11:10:00|1114.2|1113.8|1116.2|1115.8|1117|1116.8|1113.6|1113.4|111031
1601378100000|2020-09-29 11:15:00|1116.4|1116|1115.6|1115.2|1116.8|1116.4|1114.8|1114.6|10601
1601378400000|2020-09-29 11:20:00|1115.4|1115|1114.8|1114.4|1115.8|1115.6|1114|1113.8|22046
1601378700000|2020-09-29 11:25:00|1115|1114.6|1115.8|1115.4|1115.8|1115.4|1113.4|1113|21805
1601379000000|2020-09-29 11:30:00|1115.6|1115.2|1112.8|1112.4|1115.6|1115.2|1112.6|1112.2|33398
1601379300000|2020-09-29 11:35:00|1113|1112.6|1110.6|1110.4|1113|1112.8|1110.6|1110.4|38435
1601379600000|2020-09-29 11:40:00|1110.8|1110.6|1111.4|1111.2|1112.2|1112|1110.6|1110.4|30544
1601379900000|2020-09-29 11:45:00|1111.6|1111.4|1111|1110.6|1112.6|1112.4|1110.4|1110.2|25283
1601380200000|2020-09-29 11:50:00|1110.8|1110.4|1111.8|1111.4|1112|1111.6|1109.6|1109.2|29084
1601380500000|2020-09-29 11:55:00|1112|1111.6|1112.2|1111.8|1113.2|1113|1111.6|1111.4|32624
1601380800000|2020-09-29 12:00:00|1112.4|1112|1111.2|1110.8|1114.4|1113.8|1110.8|1110.4|32036
1601381100000|2020-09-29 12:05:00|1111.4|1111|1110.6|1110.2|1112|1111.6|1110|1109.6|27771
1601381400000|2020-09-29 12:10:00|1110.4|1110|1109|1108.8|1110.8|1110.6|1108.8|1108.6|28196
1601381700000|2020-09-29 12:15:00|1108.8|1108.6|1107.6|1107.2|1109.2|1109|1107|1106.6|56425
1601382000000|2020-09-29 12:20:00|1107.4|1107|1109.2|1108.8|1110.6|1110|1107|1106.8|52934
1601382300000|2020-09-29 12:25:00|1109.4|1109|1111.2|1110.8|1111.4|1111|1108|1107.8|25800
1601382600000|2020-09-29 12:30:00|1111.4|1110.6|1112.8|1112.4|1112.8|1112.6|1110.8|1110.4|26531
1601382900000|2020-09-29 12:35:00|1112.6|1112.6|1115.8|1115.6|1116.6|1116.2|1112.4|1112.2|65491
1601383200000|2020-09-29 12:40:00|1115.6|1115.4|1114.4|1114.2|1116.6|1116.2|1114.4|1114.2|29327
1601383500000|2020-09-29 12:45:00|1114.6|1114.4|1114.6|1114.2|1115.6|1115.2|1114|1113.8|19857
1601383800000|2020-09-29 12:50:00|1114.8|1114.4|1116.4|1116|1116.6|1116|1114.8|1114.2|24282
1601384100000|2020-09-29 12:55:00|1116.2|1115.8|1113.2|1112.8|1116.4|1115.8|1113|1112.6|19826
1601384400000|2020-09-29 13:00:00|1113|1112.6|1113.8|1113.4|1115|1114.6|1112.6|1112.2|70767
1601384700000|2020-09-29 13:05:00|1113.6|1113.2|1115|1114.6|1115.2|1115|1113.4|1113|21611
1601385000000|2020-09-29 13:10:00|1115.2|1114.8|1115|1114.6|1115.8|1115.4|1114.6|1114.2|22191
1601385300000|2020-09-29 13:15:00|1115.2|1114.8|1116|1115.6|1117.6|1117.2|1115.2|1114.8|34457
1601385600000|2020-09-29 13:20:00|1115.8|1115.4|1114.4|1114.2|1116|1115.8|1113.4|1113|32568
1601385900000|2020-09-29 13:25:00|1114.6|1114.4|1113|1112.8|1115.4|1115|1112.8|1112.4|34989
1601386200000|2020-09-29 13:30:00|1112.8|1112.6|1113.4|1113|1115.2|1115|1111.4|1111.2|85174
1601386500000|2020-09-29 13:35:00|1113.2|1113.2|1114.4|1114|1114.8|1114.6|1112.8|1112.6|23322
1601386800000|2020-09-29 13:40:00|1114.2|1113.8|1111|1110.6|1115.8|1115.4|1110|1109.6|63651
1601387100000|2020-09-29 13:45:00|1110.8|1110.4|1110.6|1110.2|1112.4|1112|1109.4|1109.2|84800
1601387400000|2020-09-29 13:50:00|1110.8|1110.4|1108.8|1108.4|1111|1110.6|1105.8|1105.4|63705
1601387700000|2020-09-29 13:55:00|1108.6|1108.6|1107.2|1106.6|1109.8|1109.4|1105.6|1105.4|47159
1601388000000|2020-09-29 14:00:00|1107.4|1106.8|1108|1107.6|1109.6|1108.6|1105.6|1105.4|42542
1601388300000|2020-09-29 14:05:00|1108.2|1107.8|1108.6|1108.2|1110|1109.8|1106.8|1106.6|34246
1601388600000|2020-09-29 14:10:00|1109|1108.4|1109.6|1109.2|1109.6|1109.4|1106.6|1106.4|51772
1601388900000|2020-09-29 14:15:00|1109.4|1109.4|1111.4|1111|1112|1111.8|1109.2|1109|67163
1601389200000|2020-09-29 14:20:00|1111.2|1111.2|1112.6|1112.2|1112.6|1112.4|1109.4|1109.2|29873
1601389500000|2020-09-29 14:25:00|1112.8|1112.4|1112.8|1112.6|1114.4|1114.2|1111.8|1111.6|56374
1601389800000|2020-09-29 14:30:00|1112.6|1112.4|1109.4|1109.2|1113|1112.8|1108.4|1108.2|42908
1601390100000|2020-09-29 14:35:00|1109.2|1109|1105.2|1104.8|1109.4|1109.2|1104.8|1104.6|79432
1601390400000|2020-09-29 14:40:00|1105.4|1105|1103.2|1102.8|1105.8|1105.6|1102.4|1102.2|87597
1601390700000|2020-09-29 14:45:00|1103|1102.6|1103.4|1103|1104.2|1103.8|1101|1100.4|107888
1601391000000|2020-09-29 14:50:00|1103.2|1102.8|1100.4|1100|1104.8|1104.4|1100.2|1100|43470
1601391300000|2020-09-29 14:55:00|1100.6|1100.2|1102.4|1102|1102.6|1102.2|1099.4|1099.2|123481
1601391600000|2020-09-29 15:00:00|1102.6|1102.2|1105.2|1104.8|1105.6|1105.4|1101.4|1101.2|70929
1601391900000|2020-09-29 15:05:00|1105.4|1104.6|1103|1102.8|1105.4|1105|1102.6|1102.2|56416
1601392200000|2020-09-29 15:10:00|1103.2|1103|1104.2|1103.8|1104.6|1104.4|1102.6|1102.4|33589
1601392500000|2020-09-29 15:15:00|1104.4|1104|1104|1103.6|1106.8|1106.6|1104|1103.6|76926
1601392800000|2020-09-29 15:20:00|1104.2|1103.8|1105.6|1105.4|1106.2|1106|1103.8|1103.6|74840
1601393100000|2020-09-29 15:25:00|1105.8|1105.6|1103.4|1103|1106|1105.8|1102.8|1102.6|107359
1601449200000|2020-09-30 07:00:00|1110.2|1077.8|1086|1085|1110.2|1085.2|1077.6|1077.4|123896
1601449500000|2020-09-30 07:05:00|1085.8|1085.2|1093.6|1092.6|1093.8|1093.6|1084.6|1084|219382
1601449800000|2020-09-30 07:10:00|1093.4|1092.8|1101.2|1099.8|1101.8|1100|1092.8|1092.2|119480
1601450100000|2020-09-30 07:15:00|1101.4|1100|1101.4|1100.6|1104.2|1103.8|1097.8|1097|95854
1601450400000|2020-09-30 07:20:00|1101.2|1100.2|1096.8|1096|1103|1102.4|1095.8|1095.6|51236
1601450700000|2020-09-30 07:25:00|1097|1096.2|1102|1101|1102.2|1101.4|1094.6|1094|47832
1601451000000|2020-09-30 07:30:00|1101.8|1101.2|1108.8|1108.2|1109.2|1108.6|1101.6|1101|92591
1601451300000|2020-09-30 07:35:00|1108.2|1107.8|1104|1103.6|1110|1109.4|1103.8|1103.4|75790
1601451600000|2020-09-30 07:40:00|1103.8|1103.4|1097|1096.2|1104.2|1103.6|1096.4|1096|60868
1601451900000|2020-09-30 07:45:00|1096.8|1096|1103.8|1103.2|1105|1104.4|1095.4|1095|103870
1601452200000|2020-09-30 07:50:00|1104|1103.4|1102.6|1102.2|1106.6|1106|1101.6|1100.6|22954
1601452500000|2020-09-30 07:55:00|1102.4|1102|1101.4|1101|1104|1103.6|1100.2|1099.8|77933
1601452800000|2020-09-30 08:00:00|1101.2|1101.2|1103|1102.4|1103.6|1103.4|1099.6|1099.2|89400
1601453100000|2020-09-30 08:05:00|1102.8|1102.2|1102.2|1101.8|1103.8|1103.6|1099.8|1099.6|66217
1601453400000|2020-09-30 08:10:00|1102|1102|1106.8|1106.4|1107|1106.6|1100.6|1100|64689
1601453700000|2020-09-30 08:15:00|1106.6|1106.2|1109.2|1108.6|1109.4|1109|1104.6|1104.2|46924
1601454000000|2020-09-30 08:20:00|1109.4|1108.8|1110.6|1110.2|1111.6|1111.4|1108.4|1108|56383
1601454300000|2020-09-30 08:25:00|1110.4|1110|1110|1109.6|1112.6|1112.4|1108.6|1108|53359
1601454600000|2020-09-30 08:30:00|1110.2|1109.8|1111.6|1111.2|1111.6|1111.2|1108.6|1108.2|33251
1601454900000|2020-09-30 08:35:00|1111.8|1111.4|1112|1111.4|1113.2|1113|1109.4|1109|29904
1601455200000|2020-09-30 08:40:00|1111.8|1111.2|1113.6|1113.2|1115.6|1115.2|1111.4|1111|50951
1601455500000|2020-09-30 08:45:00|1113.8|1113|1114.8|1114.6|1115.6|1115.2|1111.6|1111.2|38413
1601455800000|2020-09-30 08:50:00|1115|1114.4|1114.4|1113.8|1116.4|1116|1114.2|1113.8|31816
1601456100000|2020-09-30 08:55:00|1114.2|1114|1113.6|1113.2|1116|1115.6|1112.8|1112.6|25313
1601456400000|2020-09-30 09:00:00|1113.4|1113.4|1112.6|1112.2|1113.8|1113.6|1111.8|1111.2|10819
1601456700000|2020-09-30 09:05:00|1112.8|1112.4|1112.8|1112.6|1113.8|1113.4|1112.4|1112|13829
1601457000000|2020-09-30 09:10:00|1113|1112.4|1107|1106.4|1113.4|1113.2|1106.6|1106.2|47932
1601457300000|2020-09-30 09:15:00|1106.8|1106.6|1104.8|1104.4|1109|1108.4|1103.8|1103.6|93399
1601457600000|2020-09-30 09:20:00|1105|1104.6|1105.8|1105.6|1108.4|1108|1104.4|1104|78419
1601457900000|2020-09-30 09:25:00|1105.6|1105.4|1104.2|1103.8|1106.6|1106.4|1103.4|1103.2|27761
1601458200000|2020-09-30 09:30:00|1104|1104|1107.4|1107|1110.2|1109.6|1104|1103.8|20705
1601458500000|2020-09-30 09:35:00|1107.2|1107.2|1111.2|1110.8|1111.6|1111.4|1106.8|1106.6|66564
1601458800000|2020-09-30 09:40:00|1111.4|1111|1112.2|1111.8|1113.8|1113.4|1111|1110.8|119216
1601459100000|2020-09-30 09:45:00|1112|1111.6|1114|1113.6|1114.4|1114|1110.8|1110.6|50020
1601459400000|2020-09-30 09:50:00|1114.2|1113.8|1116.4|1116|1117|1116.4|1114|1113.6|65036
1601459700000|2020-09-30 09:55:00|1116.2|1115.8|1117|1116.6|1120.8|1120.4|1115.8|1115.6|119302
1601460000000|2020-09-30 10:00:00|1117.2|1116.8|1114|1113.6|1117.4|1117|1113.8|1113.6|59660
1601460300000|2020-09-30 10:05:00|1113.8|1113.8|1114.2|1113.6|1117|1116.8|1112.4|1112|86536
1601460600000|2020-09-30 10:10:00|1114.4|1113.8|1115.8|1115.4|1117.4|1117|1112.4|1112|32396
1601460900000|2020-09-30 10:15:00|1116|1115.6|1114|1113.6|1116.6|1116.2|1113.8|1113.4|10654
1601461200000|2020-09-30 10:20:00|1113.8|1113.4|1114.4|1114.2|1114.6|1114.4|1112.6|1112.2|19275
1601461500000|2020-09-30 10:25:00|1114.6|1114.4|1115.6|1115.2|1116.6|1116.4|1114.2|1113.8|16625
1601461800000|2020-09-30 10:30:00|1115.8|1115.4|1119.6|1119.2|1119.8|1119.4|1115.6|1115.2|26272
1601462100000|2020-09-30 10:35:00|1119.4|1119.4|1118.2|1117.8|1121|1120.4|1117.8|1117.4|27216
1601462400000|2020-09-30 10:40:00|1118.4|1118|1118.6|1118.2|1120.2|1120|1117.2|1116.8|28245
1601462700000|2020-09-30 10:45:00|1118.8|1118.4|1118|1117.8|1120.4|1120|1117.6|1117.4|27486
1601463000000|2020-09-30 10:50:00|1118.2|1118|1115.4|1115|1118.2|1118|1114.6|1114|32708
1601463300000|2020-09-30 10:55:00|1115.6|1115.2|1112.4|1112|1116.2|1115.8|1112|1111.8|39955
1601463600000|2020-09-30 11:00:00|1112.2|1111.8|1115.6|1115.2|1115.8|1115.4|1110.6|1110|19980
1601463900000|2020-09-30 11:05:00|1115.8|1115.4|1114.8|1114.4|1115.8|1115.6|1113|1112.6|26761
1601464200000|2020-09-30 11:10:00|1114.6|1114.6|1115.2|1115|1117.4|1117|1114.2|1114|52165
1601464500000|2020-09-30 11:15:00|1115.4|1114.8|1116|1115.6|1116|1115.8|1113.6|1113.2|12902
1601464800000|2020-09-30 11:20:00|1115.8|1115.8|1115.6|1115.2|1118.2|1117.6|1115.4|1115|24689
1601465100000|2020-09-30 11:25:00|1115.8|1115.4|1115.4|1115|1116|1115.8|1114|1113.6|12304
1601465400000|2020-09-30 11:30:00|1115.6|1115.2|1114.4|1114.2|1115.6|1115.4|1113.4|1113.2|26771
1601465700000|2020-09-30 11:35:00|1114.2|1114|1113|1112.8|1114.6|1114.4|1112.2|1112|44874
1601466000000|2020-09-30 11:40:00|1112.8|1112.6|1112.8|1112.4|1114.4|1114.2|1112.2|1112|15543
1601466300000|2020-09-30 11:45:00|1112.6|1112.6|1112.8|1112.4|1113.6|1113.2|1112|1111.8|11874
1601466600000|2020-09-30 11:50:00|1112.6|1112.6|1114.2|1114|1114.8|1114.4|1112.6|1112.4|20614
1601466900000|2020-09-30 11:55:00|1114|1113.8|1114.8|1114.4|1114.8|1114.4|1112.8|1112.6|22640
1601467200000|2020-09-30 12:00:00|1115|1114.6|1114.8|1114.4|1116.4|1116.2|1114|1113.8|28926
1601467500000|2020-09-30 12:05:00|1115|1114.6|1117.6|1117.2|1117.8|1117.4|1115|1114.6|19534
1601467800000|2020-09-30 12:10:00|1117.4|1117|1118.2|1117.8|1119|1118.6|1117.2|1117|20436
1601468100000|2020-09-30 12:15:00|1118.4|1118|1119.4|1119|1119.8|1119.6|1118|1117.6|48486
1601468400000|2020-09-30 12:20:00|1119.2|1119.2|1121|1120.6|1121.4|1121|1119|1118.6|33303
1601468700000|2020-09-30 12:25:00|1121.2|1120.8|1119.6|1119|1121.2|1121|1118.8|1118.6|25138
1601469000000|2020-09-30 12:30:00|1119.4|1118.8|1122.2|1121.8|1122.4|1122.2|1119|1118.8|23094
1601469300000|2020-09-30 12:35:00|1122.4|1122|1123.2|1123|1123.8|1123.4|1121.8|1121.2|27356
1601469600000|2020-09-30 12:40:00|1123.4|1123.2|1124.6|1124.2|1124.8|1124.6|1123.2|1123|27673
1601469900000|2020-09-30 12:45:00|1124.4|1124|1123.6|1123.2|1126.4|1126.2|1123.4|1123.2|87264
1601470200000|2020-09-30 12:50:00|1123.8|1123.4|1126|1125.6|1126|1125.8|1123.4|1123.2|45230
1601470500000|2020-09-30 12:55:00|1125.8|1125.4|1127.2|1126.8|1127.2|1127|1124.2|1123.8|54858
1601470800000|2020-09-30 13:00:00|1127|1127|1126.4|1126|1128|1127.6|1125|1124.8|29519
1601471100000|2020-09-30 13:05:00|1126.6|1126.2|1128.8|1128.4|1129|1128.6|1124.6|1124.2|44633
1601471400000|2020-09-30 13:10:00|1129|1128.6|1130.4|1130|1130.6|1130.4|1128|1127.6|54500
1601471700000|2020-09-30 13:15:00|1130.2|1130.2|1131.8|1131.4|1132.4|1132|1130.2|1129.8|53683
1601472000000|2020-09-30 13:20:00|1132|1131.6|1132|1131.6|1132.8|1132.6|1130.8|1130.6|38460
1601472300000|2020-09-30 13:25:00|1131.8|1131.4|1128.4|1128|1131.8|1131.6|1128|1127.8|53109
1601472600000|2020-09-30 13:30:00|1128.6|1128.2|1136.4|1135.8|1136.4|1135.8|1128.6|1128|89292
1601472900000|2020-09-30 13:35:00|1136.6|1136|1138.4|1138|1138.6|1138.2|1134.6|1134.2|165693
1601473200000|2020-09-30 13:40:00|1138.2|1138.2|1136.8|1136.4|1138.4|1138.2|1135.4|1135|37996
1601473500000|2020-09-30 13:45:00|1137|1136.6|1137|1136.6|1138|1137.6|1134.4|1133.8|48788
1601473800000|2020-09-30 13:50:00|1137.2|1136.8|1136.4|1135.8|1138.4|1138|1135|1134.4|94598
1601474100000|2020-09-30 13:55:00|1136.6|1136|1135.6|1134.8|1137.8|1137.6|1134.4|1134.2|58764
1601474400000|2020-09-30 14:00:00|1135.2|1134.6|1139.4|1139|1139.4|1139.2|1134|1133.2|105413
1601474700000|2020-09-30 14:05:00|1139.2|1139.2|1137.4|1137.2|1139.6|1139.2|1137|1136.6|94682
1601475000000|2020-09-30 14:10:00|1137.6|1137.4|1136|1135.6|1138.4|1138|1134.2|1134|96724
1601475300000|2020-09-30 14:15:00|1136.2|1135.8|1138|1137.8|1138.4|1138.2|1134.2|1133.8|44247
1601475600000|2020-09-30 14:20:00|1137.8|1137.6|1138.8|1138.4|1139.4|1139.2|1137|1136.6|51649
1601475900000|2020-09-30 14:25:00|1138.6|1138.2|1137.2|1137|1138.8|1138.4|1136|1135.6|28173
1601476200000|2020-09-30 14:30:00|1137.4|1137.2|1139.2|1139|1139.4|1139.2|1137.4|1137.2|70579
1601476500000|2020-09-30 14:35:00|1139.4|1139.2|1139.2|1139|1139.6|1139.4|1138|1137.6|33642
1601476800000|2020-09-30 14:40:00|1139.4|1139.2|1141|1140.8|1141.4|1141.2|1139|1138.8|107374
1601477100000|2020-09-30 14:45:00|1141.2|1140.6|1145.2|1144.8|1146.2|1145.8|1141|1140.6|185656
1601477400000|2020-09-30 14:50:00|1145.4|1145|1146.2|1145.6|1147.4|1147|1145.4|1145|54457
1601477700000|2020-09-30 14:55:00|1146|1145.8|1144.2|1143.8|1146.6|1146.2|1143.6|1143.2|63037
1601478000000|2020-09-30 15:00:00|1144|1144|1143.6|1143.2|1144.4|1144.2|1141.8|1141.4|86187
1601478300000|2020-09-30 15:05:00|1143.8|1143.4|1142.6|1142.4|1145.6|1145.4|1142|1141.6|96859
1601478600000|2020-09-30 15:10:00|1142.4|1142.2|1139.6|1139.2|1143|1142.8|1139.2|1139|109436
1601478900000|2020-09-30 15:15:00|1139.4|1139|1138.4|1138|1140.8|1140.4|1137.6|1137.2|86245
1601479200000|2020-09-30 15:20:00|1138.2|1137.8|1137|1136.6|1138.6|1138.4|1134|1133.8|137437
1601479500000|2020-09-30 15:25:00|1136.8|1136.8|1133.6|1133|1138|1137.8|1132.8|1132.4|150232
1601535600000|2020-10-01 07:00:00|1158.2|1126|1144.4|1143.2|1158.2|1151.6|1141|1126|73175
1601535900000|2020-10-01 07:05:00|1144.2|1143|1147|1146|1147.2|1146|1135.8|1135|80694
1601536200000|2020-10-01 07:10:00|1146.8|1146.2|1147.4|1146.6|1151|1150.6|1146|1145|48984
1601536500000|2020-10-01 07:15:00|1147.2|1146.8|1143|1142.2|1151.4|1151.2|1142.4|1142.2|97284
1601536800000|2020-10-01 07:20:00|1143.2|1142.4|1146.4|1145.8|1147.8|1147.6|1141.4|1141|59564
1601537100000|2020-10-01 07:25:00|1146.2|1145.6|1142.2|1141.6|1146.8|1146|1141.4|1140.8|32351
1601537400000|2020-10-01 07:30:00|1142.6|1141.8|1130.4|1130|1142.6|1142|1130.4|1130|96925
1601537700000|2020-10-01 07:35:00|1130.2|1129.6|1130|1129.4|1130.8|1130.4|1125.6|1125|105151
1601538000000|2020-10-01 07:40:00|1129.8|1129.6|1127.8|1127.2|1132.2|1131.8|1127|1126.4|82157
1601538300000|2020-10-01 07:45:00|1127.6|1127|1124.2|1123.8|1128.4|1127.8|1124.2|1123.8|85275
1601538600000|2020-10-01 07:50:00|1124|1124|1124.8|1124.2|1126|1125.4|1121.4|1121|64332
1601538900000|2020-10-01 07:55:00|1125|1124.4|1127.4|1127.2|1128.2|1127.6|1123.6|1123.2|28540
1601539200000|2020-10-01 08:00:00|1127.2|1127|1123.8|1123.4|1128.2|1128|1123.6|1123.2|54494
1601539500000|2020-10-01 08:05:00|1123.6|1123.6|1124.8|1124.4|1125|1124.6|1121.6|1121.2|45631
1601539800000|2020-10-01 08:10:00|1124.6|1124.2|1124|1123.6|1126.4|1126|1122.4|1122.2|47975
1601540100000|2020-10-01 08:15:00|1124.2|1123.8|1123.2|1122.6|1127|1126.6|1122.6|1122.4|50658
1601540400000|2020-10-01 08:20:00|1123|1122.4|1118.6|1118.4|1123|1122.6|1118.6|1118.4|93162
1601540700000|2020-10-01 08:25:00|1118.8|1118.2|1115.4|1114.8|1120|1119.6|1114.2|1114|46392
1601541000000|2020-10-01 08:30:00|1115.2|1114.6|1110.6|1110.2|1116|1115.6|1110.4|1110|79276
1601541300000|2020-10-01 08:35:00|1110.8|1110.4|1113.2|1112.6|1113.8|1113.4|1110.4|1110|70745
1601541600000|2020-10-01 08:40:00|1113|1112.4|1112.6|1112|1113.6|1113.2|1110.2|1110|39346
1601541900000|2020-10-01 08:45:00|1112.4|1112.2|1113.2|1112.6|1115.8|1115.4|1111.4|1111|62650
1601542200000|2020-10-01 08:50:00|1113|1112.4|1112.2|1111.8|1113.2|1113|1110|1109.6|27962
1601542500000|2020-10-01 08:55:00|1112.4|1112|1109.2|1108.8|1113.2|1113|1108.8|1108.6|39262
1601542800000|2020-10-01 09:00:00|1109|1108.6|1109.8|1109.4|1111.6|1111.2|1107.6|1107.2|71127
1601543100000|2020-10-01 09:05:00|1109.6|1109.2|1112.8|1112.2|1113|1112.4|1108.4|1108.2|30245
1601543400000|2020-10-01 09:10:00|1112.6|1112|1112.2|1112|1114.4|1114|1111.4|1111|45569
1601543700000|2020-10-01 09:15:00|1112.4|1112.2|1117.6|1117.2|1118|1117.4|1111.4|1111|51519
1601544000000|2020-10-01 09:20:00|1117.8|1117.4|1117.8|1117.2|1119.4|1119|1115.4|1115|49284
1601544300000|2020-10-01 09:25:00|1117.6|1117|1118|1117.4|1119.4|1119|1116|1115.6|28953
1601544600000|2020-10-01 09:30:00|1117.8|1117.2|1112.6|1112.4|1119|1118.8|1112.6|1112.4|59227
1601544900000|2020-10-01 09:35:00|1112.4|1112.2|1111|1110.8|1112.6|1112.2|1110.6|1110.2|25915
1601545200000|2020-10-01 09:40:00|1111.4|1110.6|1111|1110.6|1112.8|1112.6|1110.6|1110.2|28102
1601545500000|2020-10-01 09:45:00|1111.2|1110.8|1110.6|1110|1114|1113.8|1110.6|1110|28444
1601545800000|2020-10-01 09:50:00|1110.4|1110.2|1106.6|1106.4|1110.4|1110.2|1106.2|1106|45247
1601546100000|2020-10-01 09:55:00|1106.8|1106.2|1109.2|1109|1109.8|1109.4|1106.8|1106.2|30615
1601546400000|2020-10-01 10:00:00|1109.4|1109.2|1112|1111.8|1112.4|1112.2|1108.4|1107.8|24544
1601546700000|2020-10-01 10:05:00|1111.8|1111.6|1112|1111.8|1114.8|1114.4|1111.6|1111|31292
1601547000000|2020-10-01 10:10:00|1112.2|1112|1109.6|1109.2|1112.8|1112.4|1108.8|1108.4|31527
1601547300000|2020-10-01 10:15:00|1109.4|1109|1110|1109.6|1110.6|1110.2|1108.6|1108.2|31839
1601547600000|2020-10-01 10:20:00|1109.8|1109.4|1110|1109.8|1110.8|1110.4|1109|1108.8|27616
1601547900000|2020-10-01 10:25:00|1110.4|1110|1112|1111.6|1113.4|1113|1110.2|1110|24405
1601548200000|2020-10-01 10:30:00|1111.8|1111.4|1110|1109.8|1112|1111.4|1109.8|1109.4|70736
1601548500000|2020-10-01 10:35:00|1110.2|1110|1110|1109.6|1110.8|1110.4|1108.2|1108|38394
1601548800000|2020-10-01 10:40:00|1109.8|1109.4|1106.6|1106.2|1109.8|1109.4|1105.2|1105|81846
1601549100000|2020-10-01 10:45:00|1106.8|1106.4|1108|1107.6|1108.8|1108.6|1106.4|1106.2|79805
1601549400000|2020-10-01 10:50:00|1107.8|1107.8|1107.2|1107|1108|1107.8|1104.6|1104.2|66442
1601549700000|2020-10-01 10:55:00|1107.4|1106.8|1107.6|1107.2|1108.6|1108.2|1107|1106.6|11393
1601550000000|2020-10-01 11:00:00|1107.4|1107|1107.2|1107|1108|1107.8|1106.8|1106.6|23151
1601550300000|2020-10-01 11:05:00|1107.4|1106.8|1107|1106.8|1109.4|1109|1106.4|1106|37086
1601550600000|2020-10-01 11:10:00|1107.2|1107|1112.6|1112.2|1112.8|1112.4|1107|1106.8|224776
1601550900000|2020-10-01 11:15:00|1112.4|1112.4|1115.4|1115|1115.6|1115.2|1112|1111.8|57161
1601551200000|2020-10-01 11:20:00|1115.2|1114.8|1113.8|1113.6|1115.4|1115.2|1112|1111.6|36726
1601551500000|2020-10-01 11:25:00|1114|1113.8|1115|1114.6|1117.4|1116.8|1114|1113.8|39128
1601551800000|2020-10-01 11:30:00|1114.8|1114.8|1118.2|1118|1119|1118.8|1114.8|1114.6|22075
1601552100000|2020-10-01 11:35:00|1118|1117.8|1119.8|1119.4|1120.8|1120.4|1117.4|1117|22022
1601552400000|2020-10-01 11:40:00|1119.6|1119.2|1120.8|1120.6|1121|1120.6|1118.6|1118.2|24304
1601552700000|2020-10-01 11:45:00|1121|1120.8|1122.6|1122.2|1122.8|1122.4|1120.8|1120.6|51631
1601553000000|2020-10-01 11:50:00|1122.4|1122|1123.6|1123.2|1124|1123.8|1121|1120.8|45715
1601553300000|2020-10-01 11:55:00|1123.8|1123.4|1127.2|1126.8|1127.6|1127|1123.2|1122.8|36537
1601553600000|2020-10-01 12:00:00|1127.4|1127|1125.8|1125.2|1127.4|1127.2|1124.4|1124.2|39518
1601553900000|2020-10-01 12:05:00|1125.6|1125.4|1119.6|1119.2|1125.8|1125.4|1119.2|1118.8|75423
1601554200000|2020-10-01 12:10:00|1120|1119.4|1120|1119.8|1120.8|1120.4|1119.6|1119.2|62538
1601554500000|2020-10-01 12:15:00|1120.2|1119.6|1116.2|1116|1120.4|1120|1116|1115.6|17465
1601554800000|2020-10-01 12:20:00|1116|1115.8|1115.2|1114.8|1116.4|1116.2|1113.4|1113.2|48550
1601555100000|2020-10-01 12:25:00|1115|1115|1113|1112.6|1115|1115|1110.6|1110.2|80394
1601555400000|2020-10-01 12:30:00|1113.2|1112.8|1113.8|1113.4|1115|1114.4|1112.6|1112.4|43455
1601555700000|2020-10-01 12:35:00|1114|1113.6|1114.4|1114|1115.2|1114.8|1111.8|1111.6|26681
1601556000000|2020-10-01 12:40:00|1114.6|1114.2|1115.6|1115.2|1117|1116.6|1114.4|1114|16426
1601556300000|2020-10-01 12:45:00|1115.4|1115.4|1116.4|1116|1116.6|1116.4|1114.8|1114.6|8104
1601556600000|2020-10-01 12:50:00|1116.6|1116.2|1115|1114.6|1118|1117.6|1114.8|1114.6|31702
1601556900000|2020-10-01 12:55:00|1114.8|1114.4|1112|1111.6|1116|1115.8|1111.4|1111.2|17823
1601557200000|2020-10-01 13:00:00|1111.8|1111.4|1113.2|1112.8|1113.4|1113|1109.8|1109.2|34348
1601557500000|2020-10-01 13:05:00|1113|1113|1109.2|1109|1113.2|1113|1106|1105.4|195759
1601557800000|2020-10-01 13:10:00|1109|1108.8|1108|1107.8|1109.2|1109|1107|1106.6|52217
1601558100000|2020-10-01 13:15:00|1108.2|1108|1109.6|1109.4|1112.6|1112.2|1107.8|1107.6|57542
1601558400000|2020-10-01 13:20:00|1109.8|1109.2|1111.2|1111|1112|1111.4|1109.4|1109|22116
1601558700000|2020-10-01 13:25:00|1111|1110.8|1114|1113.4|1114|1113.8|1110.8|1110.4|16745
1601559000000|2020-10-01 13:30:00|1113.8|1113.6|1117.4|1117|1117.8|1117.4|1111.8|1111.4|39404
1601559300000|2020-10-01 13:35:00|1117.6|1117.2|1113.8|1113.6|1119.2|1118.6|1113.8|1113.4|37373
1601559600000|2020-10-01 13:40:00|1114|1113.4|1116.4|1115.8|1117.4|1117|1114|1113.4|47272
1601559900000|2020-10-01 13:45:00|1116.6|1116|1115.2|1114.8|1116.8|1116.4|1113.2|1112.8|32364
1601560200000|2020-10-01 13:50:00|1115|1114.6|1110.6|1110.2|1115|1114.6|1109.2|1109|70900
1601560500000|2020-10-01 13:55:00|1110.4|1110.4|1111|1110.4|1112.4|1111.8|1109.2|1109|48898
1601560800000|2020-10-01 14:00:00|1110.8|1110.2|1106.4|1106|1112.8|1112.4|1106.4|1105.8|85448
1601561100000|2020-10-01 14:05:00|1106.2|1105.6|1104.2|1103.6|1106.4|1106|1103.2|1102.8|58349
1601561400000|2020-10-01 14:10:00|1104.4|1103.8|1106.4|1106|1107.2|1107|1103.6|1103.2|40817
1601561700000|2020-10-01 14:15:00|1106.6|1105.8|1107.8|1107.4|1110|1109.8|1104.6|1104.2|50176
1601562000000|2020-10-01 14:20:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1105.6|1105.4|39889
1601562300000|2020-10-01 14:25:00|1107.4|1107.4|1109|1108.6|1109.2|1109|1105.4|1105|107907
1601562600000|2020-10-01 14:30:00|1108.8|1108.4|1112.8|1112.4|1113.4|1113|1106.2|1106|52165
1601562900000|2020-10-01 14:35:00|1112.6|1112.2|1111|1110.8|1113.8|1113.6|1110.6|1110.4|55664
1601563200000|2020-10-01 14:40:00|1111.2|1110.6|1110.2|1109.8|1114.8|1114.4|1109.8|1109.6|46890
1601563500000|2020-10-01 14:45:00|1110.4|1110|1105|1104.6|1111.6|1111.2|1105|1104.6|66986
1601563800000|2020-10-01 14:50:00|1105.2|1104.8|1106.8|1106.4|1107.6|1107.2|1104.4|1104.2|35695
1601564100000|2020-10-01 14:55:00|1106.6|1106.2|1105.8|1105.4|1106.8|1106.4|1102|1101.6|106759
1601564400000|2020-10-01 15:00:00|1106|1105.6|1106.6|1106.4|1107.6|1107.4|1103|1102.8|64051
1601564700000|2020-10-01 15:05:00|1106.8|1106.2|1104.6|1104.2|1107.4|1107|1104.4|1104.2|57695
1601565000000|2020-10-01 15:10:00|1104.4|1104|1104.8|1104.4|1105.4|1105|1103|1102.6|73900
1601565300000|2020-10-01 15:15:00|1104.6|1104.6|1107.6|1107.4|1109.2|1108.8|1104.6|1104.4|80415
1601565600000|2020-10-01 15:20:00|1107.8|1107.6|1106.2|1105.8|1108|1107.8|1105.8|1105.6|81837
1601565900000|2020-10-01 15:25:00|1106|1106|1105.2|1104.8|1107|1106.8|1104.6|1104.2|137400
1601535600000|2020-10-01 07:00:00|1158.2|1126|1144.4|1143.2|1158.2|1151.6|1141|1126|73175
1601535900000|2020-10-01 07:05:00|1144.2|1143|1147|1146|1147.2|1146|1135.8|1135|80694
1601536200000|2020-10-01 07:10:00|1146.8|1146.2|1147.4|1146.6|1151|1150.6|1146|1145|48984
1601536500000|2020-10-01 07:15:00|1147.2|1146.8|1143|1142.2|1151.4|1151.2|1142.4|1142.2|97284
1601536800000|2020-10-01 07:20:00|1143.2|1142.4|1146.4|1145.8|1147.8|1147.6|1141.4|1141|59564
1601537100000|2020-10-01 07:25:00|1146.2|1145.6|1142.2|1141.6|1146.8|1146|1141.4|1140.8|32351
1601537400000|2020-10-01 07:30:00|1142.6|1141.8|1130.4|1130|1142.6|1142|1130.4|1130|96925
1601537700000|2020-10-01 07:35:00|1130.2|1129.6|1130|1129.4|1130.8|1130.4|1125.6|1125|105151
1601538000000|2020-10-01 07:40:00|1129.8|1129.6|1127.8|1127.2|1132.2|1131.8|1127|1126.4|82157
1601538300000|2020-10-01 07:45:00|1127.6|1127|1124.2|1123.8|1128.4|1127.8|1124.2|1123.8|85275
1601538600000|2020-10-01 07:50:00|1124|1124|1124.8|1124.2|1126|1125.4|1121.4|1121|64332
1601538900000|2020-10-01 07:55:00|1125|1124.4|1127.4|1127.2|1128.2|1127.6|1123.6|1123.2|28540
1601539200000|2020-10-01 08:00:00|1127.2|1127|1123.8|1123.4|1128.2|1128|1123.6|1123.2|54494
1601539500000|2020-10-01 08:05:00|1123.6|1123.6|1124.8|1124.4|1125|1124.6|1121.6|1121.2|45631
1601539800000|2020-10-01 08:10:00|1124.6|1124.2|1124|1123.6|1126.4|1126|1122.4|1122.2|47975
1601540100000|2020-10-01 08:15:00|1124.2|1123.8|1123.2|1122.6|1127|1126.6|1122.6|1122.4|50658
1601540400000|2020-10-01 08:20:00|1123|1122.4|1118.6|1118.4|1123|1122.6|1118.6|1118.4|93162
1601540700000|2020-10-01 08:25:00|1118.8|1118.2|1115.4|1114.8|1120|1119.6|1114.2|1114|46392
1601541000000|2020-10-01 08:30:00|1115.2|1114.6|1110.6|1110.2|1116|1115.6|1110.4|1110|79276
1601541300000|2020-10-01 08:35:00|1110.8|1110.4|1113.2|1112.6|1113.8|1113.4|1110.4|1110|70745
1601541600000|2020-10-01 08:40:00|1113|1112.4|1112.6|1112|1113.6|1113.2|1110.2|1110|39346
1601541900000|2020-10-01 08:45:00|1112.4|1112.2|1113.2|1112.6|1115.8|1115.4|1111.4|1111|62650
1601542200000|2020-10-01 08:50:00|1113|1112.4|1112.2|1111.8|1113.2|1113|1110|1109.6|27962
1601542500000|2020-10-01 08:55:00|1112.4|1112|1109.2|1108.8|1113.2|1113|1108.8|1108.6|39262
1601542800000|2020-10-01 09:00:00|1109|1108.6|1109.8|1109.4|1111.6|1111.2|1107.6|1107.2|71127
1601543100000|2020-10-01 09:05:00|1109.6|1109.2|1112.8|1112.2|1113|1112.4|1108.4|1108.2|30245
1601543400000|2020-10-01 09:10:00|1112.6|1112|1112.2|1112|1114.4|1114|1111.4|1111|45569
1601543700000|2020-10-01 09:15:00|1112.4|1112.2|1117.6|1117.2|1118|1117.4|1111.4|1111|51519
1601544000000|2020-10-01 09:20:00|1117.8|1117.4|1117.8|1117.2|1119.4|1119|1115.4|1115|49284
1601544300000|2020-10-01 09:25:00|1117.6|1117|1118|1117.4|1119.4|1119|1116|1115.6|28953
1601544600000|2020-10-01 09:30:00|1117.8|1117.2|1112.6|1112.4|1119|1118.8|1112.6|1112.4|59227
1601544900000|2020-10-01 09:35:00|1112.4|1112.2|1111|1110.8|1112.6|1112.2|1110.6|1110.2|25915
1601545200000|2020-10-01 09:40:00|1111.4|1110.6|1111|1110.6|1112.8|1112.6|1110.6|1110.2|28102
1601545500000|2020-10-01 09:45:00|1111.2|1110.8|1110.6|1110|1114|1113.8|1110.6|1110|28444
1601545800000|2020-10-01 09:50:00|1110.4|1110.2|1106.6|1106.4|1110.4|1110.2|1106.2|1106|45247
1601546100000|2020-10-01 09:55:00|1106.8|1106.2|1109.2|1109|1109.8|1109.4|1106.8|1106.2|30615
1601546400000|2020-10-01 10:00:00|1109.4|1109.2|1112|1111.8|1112.4|1112.2|1108.4|1107.8|24544
1601546700000|2020-10-01 10:05:00|1111.8|1111.6|1112|1111.8|1114.8|1114.4|1111.6|1111|31292
1601547000000|2020-10-01 10:10:00|1112.2|1112|1109.6|1109.2|1112.8|1112.4|1108.8|1108.4|31527
1601547300000|2020-10-01 10:15:00|1109.4|1109|1110|1109.6|1110.6|1110.2|1108.6|1108.2|31839
1601547600000|2020-10-01 10:20:00|1109.8|1109.4|1110|1109.8|1110.8|1110.4|1109|1108.8|27616
1601547900000|2020-10-01 10:25:00|1110.4|1110|1112|1111.6|1113.4|1113|1110.2|1110|24405
1601548200000|2020-10-01 10:30:00|1111.8|1111.4|1110|1109.8|1112|1111.4|1109.8|1109.4|70736
1601548500000|2020-10-01 10:35:00|1110.2|1110|1110|1109.6|1110.8|1110.4|1108.2|1108|38394
1601548800000|2020-10-01 10:40:00|1109.8|1109.4|1106.6|1106.2|1109.8|1109.4|1105.2|1105|81846
1601549100000|2020-10-01 10:45:00|1106.8|1106.4|1108|1107.6|1108.8|1108.6|1106.4|1106.2|79805
1601549400000|2020-10-01 10:50:00|1107.8|1107.8|1107.2|1107|1108|1107.8|1104.6|1104.2|66442
1601549700000|2020-10-01 10:55:00|1107.4|1106.8|1107.6|1107.2|1108.6|1108.2|1107|1106.6|11393
1601550000000|2020-10-01 11:00:00|1107.4|1107|1107.2|1107|1108|1107.8|1106.8|1106.6|23151
1601550300000|2020-10-01 11:05:00|1107.4|1106.8|1107|1106.8|1109.4|1109|1106.4|1106|37086
1601550600000|2020-10-01 11:10:00|1107.2|1107|1112.6|1112.2|1112.8|1112.4|1107|1106.8|224776
1601550900000|2020-10-01 11:15:00|1112.4|1112.4|1115.4|1115|1115.6|1115.2|1112|1111.8|57161
1601551200000|2020-10-01 11:20:00|1115.2|1114.8|1113.8|1113.6|1115.4|1115.2|1112|1111.6|36726
1601551500000|2020-10-01 11:25:00|1114|1113.8|1115|1114.6|1117.4|1116.8|1114|1113.8|39128
1601551800000|2020-10-01 11:30:00|1114.8|1114.8|1118.2|1118|1119|1118.8|1114.8|1114.6|22075
1601552100000|2020-10-01 11:35:00|1118|1117.8|1119.8|1119.4|1120.8|1120.4|1117.4|1117|22022
1601552400000|2020-10-01 11:40:00|1119.6|1119.2|1120.8|1120.6|1121|1120.6|1118.6|1118.2|24304
1601552700000|2020-10-01 11:45:00|1121|1120.8|1122.6|1122.2|1122.8|1122.4|1120.8|1120.6|51631
1601553000000|2020-10-01 11:50:00|1122.4|1122|1123.6|1123.2|1124|1123.8|1121|1120.8|45715
1601553300000|2020-10-01 11:55:00|1123.8|1123.4|1127.2|1126.8|1127.6|1127|1123.2|1122.8|36537
1601553600000|2020-10-01 12:00:00|1127.4|1127|1125.8|1125.2|1127.4|1127.2|1124.4|1124.2|39518
1601553900000|2020-10-01 12:05:00|1125.6|1125.4|1119.6|1119.2|1125.8|1125.4|1119.2|1118.8|75423
1601554200000|2020-10-01 12:10:00|1120|1119.4|1120|1119.8|1120.8|1120.4|1119.6|1119.2|62538
1601554500000|2020-10-01 12:15:00|1120.2|1119.6|1116.2|1116|1120.4|1120|1116|1115.6|17465
1601554800000|2020-10-01 12:20:00|1116|1115.8|1115.2|1114.8|1116.4|1116.2|1113.4|1113.2|48550
1601555100000|2020-10-01 12:25:00|1115|1115|1113|1112.6|1115|1115|1110.6|1110.2|80394
1601555400000|2020-10-01 12:30:00|1113.2|1112.8|1113.8|1113.4|1115|1114.4|1112.6|1112.4|43455
1601555700000|2020-10-01 12:35:00|1114|1113.6|1114.4|1114|1115.2|1114.8|1111.8|1111.6|26681
1601556000000|2020-10-01 12:40:00|1114.6|1114.2|1115.6|1115.2|1117|1116.6|1114.4|1114|16426
1601556300000|2020-10-01 12:45:00|1115.4|1115.4|1116.4|1116|1116.6|1116.4|1114.8|1114.6|8104
1601556600000|2020-10-01 12:50:00|1116.6|1116.2|1115|1114.6|1118|1117.6|1114.8|1114.6|31702
1601556900000|2020-10-01 12:55:00|1114.8|1114.4|1112|1111.6|1116|1115.8|1111.4|1111.2|17823
1601557200000|2020-10-01 13:00:00|1111.8|1111.4|1113.2|1112.8|1113.4|1113|1109.8|1109.2|34348
1601557500000|2020-10-01 13:05:00|1113|1113|1109.2|1109|1113.2|1113|1106|1105.4|195759
1601557800000|2020-10-01 13:10:00|1109|1108.8|1108|1107.8|1109.2|1109|1107|1106.6|52217
1601558100000|2020-10-01 13:15:00|1108.2|1108|1109.6|1109.4|1112.6|1112.2|1107.8|1107.6|57542
1601558400000|2020-10-01 13:20:00|1109.8|1109.2|1111.2|1111|1112|1111.4|1109.4|1109|22116
1601558700000|2020-10-01 13:25:00|1111|1110.8|1114|1113.4|1114|1113.8|1110.8|1110.4|16745
1601559000000|2020-10-01 13:30:00|1113.8|1113.6|1117.4|1117|1117.8|1117.4|1111.8|1111.4|39404
1601559300000|2020-10-01 13:35:00|1117.6|1117.2|1113.8|1113.6|1119.2|1118.6|1113.8|1113.4|37373
1601559600000|2020-10-01 13:40:00|1114|1113.4|1116.4|1115.8|1117.4|1117|1114|1113.4|47272
1601559900000|2020-10-01 13:45:00|1116.6|1116|1115.2|1114.8|1116.8|1116.4|1113.2|1112.8|32364
1601560200000|2020-10-01 13:50:00|1115|1114.6|1110.6|1110.2|1115|1114.6|1109.2|1109|70900
1601560500000|2020-10-01 13:55:00|1110.4|1110.4|1111|1110.4|1112.4|1111.8|1109.2|1109|48898
1601560800000|2020-10-01 14:00:00|1110.8|1110.2|1106.4|1106|1112.8|1112.4|1106.4|1105.8|85448
1601561100000|2020-10-01 14:05:00|1106.2|1105.6|1104.2|1103.6|1106.4|1106|1103.2|1102.8|58349
1601561400000|2020-10-01 14:10:00|1104.4|1103.8|1106.4|1106|1107.2|1107|1103.6|1103.2|40817
1601561700000|2020-10-01 14:15:00|1106.6|1105.8|1107.8|1107.4|1110|1109.8|1104.6|1104.2|50176
1601562000000|2020-10-01 14:20:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1105.6|1105.4|39889
1601562300000|2020-10-01 14:25:00|1107.4|1107.4|1109|1108.6|1109.2|1109|1105.4|1105|107907
1601562600000|2020-10-01 14:30:00|1108.8|1108.4|1112.8|1112.4|1113.4|1113|1106.2|1106|52165
1601562900000|2020-10-01 14:35:00|1112.6|1112.2|1111|1110.8|1113.8|1113.6|1110.6|1110.4|55664
1601563200000|2020-10-01 14:40:00|1111.2|1110.6|1110.2|1109.8|1114.8|1114.4|1109.8|1109.6|46890
1601563500000|2020-10-01 14:45:00|1110.4|1110|1105|1104.6|1111.6|1111.2|1105|1104.6|66986
1601563800000|2020-10-01 14:50:00|1105.2|1104.8|1106.8|1106.4|1107.6|1107.2|1104.4|1104.2|35695
1601564100000|2020-10-01 14:55:00|1106.6|1106.2|1105.8|1105.4|1106.8|1106.4|1102|1101.6|106759
1601564400000|2020-10-01 15:00:00|1106|1105.6|1106.6|1106.4|1107.6|1107.4|1103|1102.8|64051
1601564700000|2020-10-01 15:05:00|1106.8|1106.2|1104.6|1104.2|1107.4|1107|1104.4|1104.2|57695
1601565000000|2020-10-01 15:10:00|1104.4|1104|1104.8|1104.4|1105.4|1105|1103|1102.6|73900
1601565300000|2020-10-01 15:15:00|1104.6|1104.6|1107.6|1107.4|1109.2|1108.8|1104.6|1104.4|80415
1601565600000|2020-10-01 15:20:00|1107.8|1107.6|1106.2|1105.8|1108|1107.8|1105.8|1105.6|81837
1601565900000|2020-10-01 15:25:00|1106|1106|1105.2|1104.8|1107|1106.8|1104.6|1104.2|137400
1601622000000|2020-10-02 07:00:00|1139.6|1093.2|1100.6|1099.8|1139.6|1101.6|1098.4|1092.2|172981
1601622300000|2020-10-02 07:05:00|1100.2|1099.4|1096.2|1095|1107|1106|1095.4|1094.4|131157
1601622600000|2020-10-02 07:10:00|1096|1094.8|1097.8|1096.6|1100|1099.2|1084.8|1084.2|104738
1601622900000|2020-10-02 07:15:00|1097.6|1096.8|1102.2|1101.8|1102.8|1102.2|1095.2|1094.2|118873
1601623200000|2020-10-02 07:20:00|1102.4|1102|1098.6|1098.4|1106.6|1106|1098.6|1098.2|90549
1601623500000|2020-10-02 07:25:00|1098.8|1098.2|1099.4|1098.6|1104.2|1103.6|1098.2|1097.4|75298
1601623800000|2020-10-02 07:30:00|1099.8|1098.8|1101.4|1100.8|1102|1101.2|1098.2|1097.6|36658
1601624100000|2020-10-02 07:35:00|1101.2|1100.4|1092|1091.4|1101.2|1100.4|1089.4|1089|87195
1601624400000|2020-10-02 07:40:00|1092.4|1091.6|1092.4|1091.8|1095|1094.2|1092|1091.4|32202
1601624700000|2020-10-02 07:45:00|1092.2|1092|1090|1089.6|1092.4|1092|1088.8|1088.2|48367
1601625000000|2020-10-02 07:50:00|1089.8|1089.4|1086.4|1086|1090.4|1090|1085.4|1085.2|67465
1601625300000|2020-10-02 07:55:00|1086.2|1085.8|1087.4|1087|1088.4|1088.2|1084.6|1084.2|48801
1601625600000|2020-10-02 08:00:00|1087.6|1087.2|1092.8|1092.2|1093.2|1092.8|1087.4|1087|77094
1601625900000|2020-10-02 08:05:00|1093|1092|1096.8|1096.4|1097.4|1097|1092.8|1092|72775
1601626200000|2020-10-02 08:10:00|1097|1096.2|1096.8|1096.4|1097.4|1097.2|1093.6|1093.2|88784
1601626500000|2020-10-02 08:15:00|1096.6|1096|1101.6|1101.2|1101.8|1101.4|1096.4|1096|62733
1601626800000|2020-10-02 08:20:00|1101.8|1101.4|1106.2|1105.8|1106.8|1106.4|1101.6|1101.2|60633
1601627100000|2020-10-02 08:25:00|1106.6|1106|1108.4|1107.8|1110|1109.8|1106.6|1105.8|72480
1601627400000|2020-10-02 08:30:00|1108.2|1107.6|1108.4|1108|1109|1108.6|1104.8|1104.2|32981
1601627700000|2020-10-02 08:35:00|1108.2|1108.2|1108.2|1107.8|1110.6|1110.2|1106.8|1106.4|36087
1601628000000|2020-10-02 08:40:00|1108|1107.6|1108.2|1107.8|1111|1110.6|1107.2|1106.8|17153
1601628300000|2020-10-02 08:45:00|1108.4|1108|1107.6|1107.2|1109.4|1109|1107|1106.6|25965
1601628600000|2020-10-02 08:50:00|1107.4|1107|1107.2|1106.6|1108.8|1108.4|1105|1104.6|64133
1601628900000|2020-10-02 08:55:00|1107.6|1106.8|1105|1104.6|1108.4|1108|1104.8|1104.2|29709
1601629200000|2020-10-02 09:00:00|1104.8|1104.8|1107.6|1107.4|1108|1107.6|1104.2|1103.6|20341
1601629500000|2020-10-02 09:05:00|1107.4|1107.2|1106.2|1105.8|1107.8|1107.4|1104.2|1104|29747
1601629800000|2020-10-02 09:10:00|1106.4|1106|1105.4|1104.8|1107.2|1107|1105|1104.8|16084
1601630100000|2020-10-02 09:15:00|1105.2|1105|1101.8|1101.4|1106.2|1105.8|1101.4|1101.2|40273
1601630400000|2020-10-02 09:20:00|1102|1101.6|1100.8|1100.2|1103.6|1103.4|1099.8|1099.6|27879
1601630700000|2020-10-02 09:25:00|1100.6|1100.4|1101.2|1100.8|1102|1101.8|1100|1099.8|31861
1601631000000|2020-10-02 09:30:00|1101.4|1101|1101.6|1101.2|1102.2|1102|1100|1099.8|13045
1601631300000|2020-10-02 09:35:00|1101.4|1101|1103|1102.6|1104.2|1103.8|1101.2|1100.8|35952
1601631600000|2020-10-02 09:40:00|1102.8|1102.8|1100.6|1100.2|1103|1102.8|1099|1098.8|28655
1601631900000|2020-10-02 09:45:00|1100.8|1100.4|1101.2|1100.6|1102.8|1102.4|1100.2|1099.8|15108
1601632200000|2020-10-02 09:50:00|1101.4|1100.8|1099.8|1099.4|1101.8|1101.4|1098.6|1098.2|29270
1601632500000|2020-10-02 09:55:00|1100|1099.6|1099.4|1099|1100|1099.8|1097.8|1097.6|18013
1601632800000|2020-10-02 10:00:00|1099.2|1099.2|1100|1099.8|1100.6|1100.4|1097.4|1097.2|92897
1601633100000|2020-10-02 10:05:00|1099.8|1099.6|1099.2|1098.8|1100|1099.6|1098.2|1098|16557
1601633400000|2020-10-02 10:10:00|1099|1098.6|1095.8|1095.6|1099.2|1098.8|1095.2|1095|56195
1601633700000|2020-10-02 10:15:00|1095.6|1095.4|1091.6|1091.4|1095.6|1095.4|1091.6|1091.4|37856
1601634000000|2020-10-02 10:20:00|1091.4|1091.2|1090.2|1089.8|1091.6|1091.2|1089.4|1089.2|50047
1601634300000|2020-10-02 10:25:00|1090|1089.6|1090.2|1090|1092.6|1092.2|1089.8|1089.6|31790
1601634600000|2020-10-02 10:30:00|1090.4|1090.2|1090.8|1090.4|1091|1090.6|1089.2|1089|17411
1601634900000|2020-10-02 10:35:00|1090.6|1090.2|1093|1092.6|1093|1092.8|1089|1088.8|32920
1601635200000|2020-10-02 10:40:00|1092.8|1092.8|1091.2|1090.8|1093|1092.8|1089.8|1089.4|37825
1601635500000|2020-10-02 10:45:00|1091|1090.6|1088.6|1088.2|1092.2|1092|1087.6|1087.2|82951
1601635800000|2020-10-02 10:50:00|1088.4|1088|1089.6|1089.2|1090.8|1090.4|1088.4|1088|16761
1601636100000|2020-10-02 10:55:00|1089.8|1089.4|1087.4|1087|1090|1089.6|1087|1086.8|28761
1601636400000|2020-10-02 11:00:00|1087.6|1087.2|1085.4|1085|1087.6|1087.2|1085.2|1085|41659
1601636700000|2020-10-02 11:05:00|1085.2|1085.2|1085.2|1084.8|1086.8|1086.6|1084.8|1084.6|38117
1601637000000|2020-10-02 11:10:00|1085|1084.6|1088.6|1088|1089.6|1089.2|1084.8|1084.6|22282
1601637300000|2020-10-02 11:15:00|1088.8|1088.2|1087.8|1087.2|1089|1088.6|1086.8|1086.6|17394
1601637600000|2020-10-02 11:20:00|1087.6|1087|1086.6|1086.2|1088.2|1088|1085.8|1085.6|19694
1601637900000|2020-10-02 11:25:00|1086.8|1086.4|1088.2|1087.8|1088.2|1087.8|1085.6|1085.2|75659
1601638200000|2020-10-02 11:30:00|1088|1087.6|1089.8|1089.4|1090|1089.8|1087.4|1087|20166
1601638500000|2020-10-02 11:35:00|1089.6|1089.2|1090.2|1089.8|1091.8|1091.6|1089.4|1089|20898
1601638800000|2020-10-02 11:40:00|1090.4|1090|1087.4|1086.8|1090.4|1090|1086.2|1086|35114
1601639100000|2020-10-02 11:45:00|1087.2|1086.6|1088.6|1088|1089.2|1088.8|1086.6|1086.2|40465
1601639400000|2020-10-02 11:50:00|1088.4|1088.2|1088.2|1087.8|1090|1089.6|1086.8|1086.2|24579
1601639700000|2020-10-02 11:55:00|1088|1088|1088.2|1087.8|1088.6|1088|1086.6|1086.2|14271
1601640000000|2020-10-02 12:00:00|1088|1087.6|1087|1086.4|1088.4|1088|1086.2|1086|17359
1601640300000|2020-10-02 12:05:00|1086.8|1086.2|1088.6|1088.2|1089.2|1088.8|1086.6|1086.2|546582
1601640600000|2020-10-02 12:10:00|1088.4|1088|1091|1090.6|1091|1090.8|1088.4|1088|13374
1601640900000|2020-10-02 12:15:00|1091.2|1090.8|1091.4|1091.2|1091.8|1091.4|1090|1089.8|18675
1601641200000|2020-10-02 12:20:00|1091.2|1091|1092.4|1092|1093.8|1093.4|1090.4|1090|32610
1601641500000|2020-10-02 12:25:00|1092.6|1092.2|1091.6|1090.8|1092.8|1092.6|1088.8|1088.4|25475
1601641800000|2020-10-02 12:30:00|1091.4|1090.6|1089.8|1089.4|1091.6|1091.2|1088.2|1088|40231
1601642100000|2020-10-02 12:35:00|1089.6|1089.2|1089.4|1089.2|1091.2|1091|1087.8|1087.4|13794
1601642400000|2020-10-02 12:40:00|1089.6|1089|1088.4|1088|1089.8|1089.4|1087.4|1087|18796
1601642700000|2020-10-02 12:45:00|1088.2|1087.8|1085.8|1085.4|1089|1088.8|1085|1084.6|73900
1601643000000|2020-10-02 12:50:00|1085.6|1085.2|1086.8|1086.4|1087.2|1086.8|1085.2|1085|20943
1601643300000|2020-10-02 12:55:00|1086.6|1086.2|1088.6|1088.2|1088.6|1088.4|1086.2|1085.8|14996
1601643600000|2020-10-02 13:00:00|1088.4|1088|1083.8|1083.4|1088.6|1088.4|1082.6|1082.2|46935
1601643900000|2020-10-02 13:05:00|1083.6|1083.6|1084.2|1083.8|1085|1084.6|1083.4|1083|8723
1601644200000|2020-10-02 13:10:00|1084.4|1084|1083.4|1083|1084.8|1084.4|1082|1081.6|22795
1601644500000|2020-10-02 13:15:00|1083.6|1083.2|1085.8|1085.4|1086.4|1085.8|1083.4|1083|23013
1601644800000|2020-10-02 13:20:00|1085.6|1085.2|1086.8|1086.2|1087|1086.6|1084|1083.6|25468
1601645100000|2020-10-02 13:25:00|1086.6|1086.4|1084.6|1084.2|1087.6|1087.2|1084.2|1083.8|36757
1601645400000|2020-10-02 13:30:00|1084.4|1084|1089.8|1089.4|1090|1089.4|1082.4|1082.2|73188
1601645700000|2020-10-02 13:35:00|1089.6|1089.2|1095.8|1095.2|1096.8|1096|1089.6|1089.2|49243
1601646000000|2020-10-02 13:40:00|1095.6|1095|1095.2|1094.6|1098.6|1098.2|1094.6|1094|83799
1601646300000|2020-10-02 13:45:00|1095|1094.4|1095|1094.6|1095.6|1095|1092.4|1092|64125
1601646600000|2020-10-02 13:50:00|1095.2|1094.8|1091.8|1091.4|1095.8|1095.4|1091.2|1090.6|42893
1601646900000|2020-10-02 13:55:00|1092|1091.6|1091.6|1091|1094|1093.4|1090.6|1090.4|49607
1601647200000|2020-10-02 14:00:00|1092|1091.2|1097.4|1097|1097.8|1097.4|1091.6|1091|60865
1601647500000|2020-10-02 14:05:00|1097.2|1096.8|1100.8|1100.4|1101|1100.8|1097|1096.6|92135
1601647800000|2020-10-02 14:10:00|1101|1100.6|1098.2|1097.8|1101.6|1101.2|1097|1096.4|91375
1601648100000|2020-10-02 14:15:00|1098.4|1098|1099.2|1098.8|1101.6|1101.2|1098|1097.8|49821
1601648400000|2020-10-02 14:20:00|1099|1098.4|1096.2|1095.8|1100|1099.8|1096.2|1095.8|34510
1601648700000|2020-10-02 14:25:00|1096.4|1096|1097|1096.6|1099.2|1098.8|1094.8|1094.4|49256
1601649000000|2020-10-02 14:30:00|1097.2|1096.8|1099.8|1099.2|1100|1099.8|1095.4|1095.2|35448
1601649300000|2020-10-02 14:35:00|1099.6|1099.4|1099.2|1099|1100|1099.8|1098|1097.6|40996
1601649600000|2020-10-02 14:40:00|1099.6|1099.2|1097.6|1097.2|1099.8|1099.4|1096.8|1096.6|72550
1601649900000|2020-10-02 14:45:00|1097.4|1097|1096|1095.6|1098.6|1098.4|1095.6|1095.4|27005
1601650200000|2020-10-02 14:50:00|1095.8|1095.4|1094.2|1094|1096.2|1095.8|1093.6|1093.4|31859
1601650500000|2020-10-02 14:55:00|1094.4|1094.2|1096.4|1096.2|1097.2|1096.8|1094.4|1094|37655
1601650800000|2020-10-02 15:00:00|1096.2|1096|1098.2|1097.8|1099.2|1098.8|1094.4|1094.2|42843
1601651100000|2020-10-02 15:05:00|1098|1097.6|1098.2|1097.8|1099|1098.6|1096.8|1096.4|32565
1601651400000|2020-10-02 15:10:00|1098|1097.6|1098.2|1097.8|1099.2|1098.8|1097|1096.8|34828
1601651700000|2020-10-02 15:15:00|1098.4|1098|1101.6|1101.2|1101.6|1101.4|1097.6|1097.2|42093
1601652000000|2020-10-02 15:20:00|1101.8|1101.4|1102.6|1102.4|1104.4|1104|1101.8|1101.4|84603
1601652300000|2020-10-02 15:25:00|1102.8|1102.6|1103.6|1102.8|1104.8|1104.6|1101.8|1101.4|112596
1601881200000|2020-10-05 07:00:00|1151.8|1095.4|1126.4|1125.4|1151.8|1137.6|1125.2|1095.4|58602
1601881500000|2020-10-05 07:05:00|1126|1125|1134|1133.4|1141|1140.2|1123.2|1121.8|154249
1601881800000|2020-10-05 07:10:00|1134.4|1133.6|1129.4|1128.4|1135|1134.8|1126.2|1125.2|60564
1601882100000|2020-10-05 07:15:00|1129.2|1128.6|1129.8|1129.2|1131.6|1130.8|1125.2|1124.4|51686
1601882400000|2020-10-05 07:20:00|1129.6|1129|1131.6|1131|1134|1133.4|1129|1128.2|45063
1601882700000|2020-10-05 07:25:00|1132|1130.8|1127.8|1127|1134|1133.2|1126.4|1125.6|41083
1601883000000|2020-10-05 07:30:00|1127.6|1127.2|1124.6|1124.2|1129.4|1128.4|1123.6|1122.8|35984
1601883300000|2020-10-05 07:35:00|1124.8|1124.4|1127.2|1126.8|1129.4|1129|1124.4|1123.8|42992
1601883600000|2020-10-05 07:40:00|1127|1126.6|1128.6|1128.2|1129|1128.6|1126|1125.6|31925
1601883900000|2020-10-05 07:45:00|1128.8|1128.4|1127.2|1126.6|1130|1129.8|1126.6|1126.2|22599
1601884200000|2020-10-05 07:50:00|1127|1126.8|1121.8|1121.2|1127.4|1127|1121.8|1121|37258
1601884500000|2020-10-05 07:55:00|1122.2|1121.4|1120|1119.4|1125|1124.2|1119|1118.2|23369
1601884800000|2020-10-05 08:00:00|1119.8|1119.2|1125.2|1124.6|1125.4|1125|1119|1118.2|23644
1601885100000|2020-10-05 08:05:00|1125.6|1124.8|1126.2|1125.8|1127.2|1126.4|1123.6|1123.2|18055
1601885400000|2020-10-05 08:10:00|1126|1125.6|1129.2|1128.8|1130.2|1130|1126|1125.6|72415
1601885700000|2020-10-05 08:15:00|1129|1128.6|1133.4|1132.8|1133.6|1133.2|1128.6|1128.2|38806
1601886000000|2020-10-05 08:20:00|1133.2|1132.6|1133.8|1133.4|1135|1134.6|1132.2|1131.8|30554
1601886300000|2020-10-05 08:25:00|1133.6|1133.2|1132|1131.6|1133.8|1133.4|1130.2|1130|26311
1601886600000|2020-10-05 08:30:00|1131.8|1131.4|1132.4|1131.8|1135|1134.6|1128.6|1128.2|82661
1601886900000|2020-10-05 08:35:00|1132.2|1132|1134.2|1133.8|1134.8|1134.4|1132.2|1131.6|20708
1601887200000|2020-10-05 08:40:00|1134|1133.6|1133.2|1132.6|1135.8|1135.4|1132.8|1132.4|56922
1601887500000|2020-10-05 08:45:00|1133|1132.2|1135.8|1135.6|1136|1135.6|1131.6|1131.2|36941
1601887800000|2020-10-05 08:50:00|1136|1135.8|1136.8|1136.2|1137.4|1137.2|1135|1134.4|20028
1601888100000|2020-10-05 08:55:00|1136.6|1136|1136|1135.6|1138|1137.6|1135.6|1135.4|20365
1601888400000|2020-10-05 09:00:00|1135.8|1135.8|1137|1136.6|1137|1136.6|1133|1132.6|20659
1601888700000|2020-10-05 09:05:00|1136.8|1136.4|1139.8|1139.4|1140|1139.8|1136.6|1136.4|105582
1601889000000|2020-10-05 09:10:00|1140|1139.6|1139.2|1138.8|1140.6|1140|1138.6|1138.4|32223
1601889300000|2020-10-05 09:15:00|1139|1138.6|1141|1140.8|1142|1141.4|1138.6|1138.4|37776
1601889600000|2020-10-05 09:20:00|1141.2|1141|1144.4|1144.2|1144.8|1144.6|1141|1140.8|49402
1601889900000|2020-10-05 09:25:00|1144.6|1144.4|1145|1144.6|1145.6|1145.2|1143.6|1143.4|41353
1601890200000|2020-10-05 09:30:00|1144.8|1144.4|1140.2|1139.8|1145|1144.8|1139.6|1139.4|79666
1601890500000|2020-10-05 09:35:00|1140.4|1140|1141|1140.6|1142.2|1142|1139.4|1139.2|41812
1601890800000|2020-10-05 09:40:00|1140.8|1140.8|1140.4|1140.2|1142.8|1142.4|1140.2|1140|22730
1601891100000|2020-10-05 09:45:00|1140.2|1140|1135.6|1135|1141.2|1140.8|1135.2|1134.8|26931
1601891400000|2020-10-05 09:50:00|1135.4|1135.2|1136|1135.4|1136.8|1136.4|1134.4|1134.2|54701
1601891700000|2020-10-05 09:55:00|1135.8|1135.6|1138.6|1138.4|1139.2|1139|1135.8|1135.4|32000
1601892000000|2020-10-05 10:00:00|1138.4|1138.2|1140.4|1140|1141|1140.6|1138|1137.8|25549
1601892300000|2020-10-05 10:05:00|1140.2|1140.2|1140.6|1140.2|1141.6|1141.2|1139.2|1138.8|25920
1601892600000|2020-10-05 10:10:00|1140.4|1140.4|1138.8|1138.4|1141.6|1141.4|1138|1137.6|20148
1601892900000|2020-10-05 10:15:00|1138.6|1138.6|1137.4|1137|1139.4|1139|1136.8|1136.4|20089
1601893200000|2020-10-05 10:20:00|1137.2|1136.8|1137.8|1137.6|1139|1138.6|1136.4|1136.2|17675
1601893500000|2020-10-05 10:25:00|1137.6|1137.4|1139.8|1139.6|1140.2|1140|1137.6|1137.2|23876
1601893800000|2020-10-05 10:30:00|1139.6|1139.4|1138.8|1138.4|1140|1139.6|1138.2|1137.8|12517
1601894100000|2020-10-05 10:35:00|1138.6|1138.6|1138.8|1138.4|1139.4|1139.2|1138.4|1138|24855
1601894400000|2020-10-05 10:40:00|1138.6|1138.2|1138.6|1138.2|1139|1138.8|1137.6|1137.4|12420
1601894700000|2020-10-05 10:45:00|1138.4|1138|1137.4|1137|1138.8|1138.4|1136.6|1136.4|7055
1601895000000|2020-10-05 10:50:00|1137.6|1137.2|1142.2|1141.8|1142.2|1142|1137.6|1137.2|37155
1601895300000|2020-10-05 10:55:00|1142|1141.6|1141|1140.4|1142.2|1141.8|1140.4|1140.2|20215
1601895600000|2020-10-05 11:00:00|1140.8|1140.6|1140.8|1140.6|1141.4|1141|1140|1139.6|16864
1601895900000|2020-10-05 11:05:00|1141|1140.8|1144.8|1144.6|1145.6|1145.2|1140.8|1140.6|42139
1601896200000|2020-10-05 11:10:00|1145|1144.8|1143.4|1142.8|1145.4|1145.2|1142.4|1142|27721
1601896500000|2020-10-05 11:15:00|1143.2|1142.6|1141.2|1141|1143.4|1142.6|1140.8|1140.4|10415
1601896800000|2020-10-05 11:20:00|1141|1140.8|1140.6|1140.2|1141.2|1141|1139.6|1139.2|22425
1601897100000|2020-10-05 11:25:00|1140.4|1140|1140.2|1139.8|1141|1140.8|1139.6|1139.2|9267
1601897400000|2020-10-05 11:30:00|1140|1139.6|1139.6|1139|1141.6|1141.4|1139.2|1138.8|10236
1601897700000|2020-10-05 11:35:00|1139.4|1139.2|1140.8|1140.6|1141.6|1141.4|1139.4|1138.8|16252
1601898000000|2020-10-05 11:40:00|1140.6|1140.4|1139.8|1139.6|1140.8|1140.4|1139.6|1139.2|11992
1601898300000|2020-10-05 11:45:00|1140|1139.8|1140.2|1139.8|1141|1140.6|1140|1139.6|8620
1601898600000|2020-10-05 11:50:00|1140.4|1140|1143.2|1142.6|1143.8|1143.2|1140.4|1140|29882
1601898900000|2020-10-05 11:55:00|1143|1142.8|1142.6|1142.2|1143.2|1143|1142.2|1142|8016
1601899200000|2020-10-05 12:00:00|1142.8|1142.4|1141.4|1141|1143.2|1142.8|1140.4|1140|19883
1601899500000|2020-10-05 12:05:00|1141.6|1141.2|1141.2|1140.6|1143.4|1143|1140.8|1140.2|26834
1601899800000|2020-10-05 12:10:00|1141|1140.8|1138.8|1138.2|1141.2|1140.8|1138.2|1138|11087
1601900100000|2020-10-05 12:15:00|1138.6|1138.4|1134.8|1134.4|1138.6|1138.4|1134.8|1134.4|7332
1601900400000|2020-10-05 12:20:00|1135|1134.6|1134.6|1134.2|1137.2|1136.6|1133.8|1133.6|32916
1601900700000|2020-10-05 12:25:00|1134.4|1134|1135.2|1134.8|1135.8|1135.6|1134|1133.8|15531
1601901000000|2020-10-05 12:30:00|1135|1134.6|1134.8|1134.4|1135.8|1135.4|1134.4|1134.2|8649
1601901300000|2020-10-05 12:35:00|1135|1134.2|1135.4|1135|1136|1135.8|1134.2|1134|23810
1601901600000|2020-10-05 12:40:00|1135.2|1134.8|1133.8|1133.4|1135.4|1135.2|1133.6|1133.2|13044
1601901900000|2020-10-05 12:45:00|1133.6|1133.2|1133|1132.8|1134|1133.8|1132.4|1132|9703
1601902200000|2020-10-05 12:50:00|1133.2|1132.6|1129.6|1129|1133.2|1132.6|1128.2|1127.6|60205
1601902500000|2020-10-05 12:55:00|1129.8|1129.2|1130.4|1130|1130.6|1130.2|1129.4|1129.2|31783
1601902800000|2020-10-05 13:00:00|1130.6|1130.2|1134.4|1133.8|1134.6|1134.4|1130.6|1130.2|26732
1601903100000|2020-10-05 13:05:00|1134.2|1134|1129.8|1129.6|1134.6|1134.2|1128.8|1128.6|37891
1601903400000|2020-10-05 13:10:00|1130|1129.4|1131.8|1131.6|1132|1131.8|1129|1128.6|31136
1601903700000|2020-10-05 13:15:00|1131.6|1131.4|1131.4|1131|1133|1132.8|1131.2|1131|16050
1601904000000|2020-10-05 13:20:00|1131.2|1130.8|1130.2|1129.8|1132.2|1132|1130.2|1129.6|34490
1601904300000|2020-10-05 13:25:00|1130.4|1130|1130.4|1130|1131.6|1131.2|1129.4|1129|16123
1601904600000|2020-10-05 13:30:00|1130.2|1129.8|1132.8|1132.4|1136.6|1136.2|1130.2|1129.8|25894
1601904900000|2020-10-05 13:35:00|1133|1132.2|1132|1131.6|1134.6|1134|1131|1130.6|36276
1601905200000|2020-10-05 13:40:00|1132.2|1131.8|1134.8|1134|1135|1134.6|1130.4|1130|24536
1601905500000|2020-10-05 13:45:00|1134.6|1134.2|1132|1131.6|1137|1136.6|1131.6|1131.2|25348
1601905800000|2020-10-05 13:50:00|1132.2|1131.8|1122.4|1122.2|1132.4|1132.2|1122.4|1122|64745
1601906100000|2020-10-05 13:55:00|1122.2|1122|1123.6|1122.6|1124|1123.8|1120.8|1120.4|42803
1601906400000|2020-10-05 14:00:00|1123.8|1123|1122.8|1122.4|1126|1125.4|1122|1121.4|62067
1601906700000|2020-10-05 14:05:00|1123|1122.6|1123.6|1123.4|1125|1124.6|1122.6|1122.2|21109
1601907000000|2020-10-05 14:10:00|1123.8|1123.6|1122.6|1122.4|1123.8|1123.6|1121.8|1121.2|30512
1601907300000|2020-10-05 14:15:00|1122.8|1122.6|1129.4|1129|1129.6|1129.2|1122.6|1122.4|55917
1601907600000|2020-10-05 14:20:00|1129.2|1129.2|1124.8|1124.4|1130|1129.8|1124.2|1123.8|67788
1601907900000|2020-10-05 14:25:00|1125|1124.6|1122.6|1122.4|1125|1124.8|1120.8|1120.4|41428
1601908200000|2020-10-05 14:30:00|1122.8|1122.6|1126|1125.6|1126.4|1126.2|1122.8|1122.4|31302
1601908500000|2020-10-05 14:35:00|1125.8|1125.4|1126.4|1126|1127.4|1127|1124.6|1124.4|24808
1601908800000|2020-10-05 14:40:00|1126.6|1126.2|1128.4|1127.8|1129|1128.6|1126|1125.6|32225
1601909100000|2020-10-05 14:45:00|1128.2|1127.6|1130.2|1130|1131.4|1131|1127.6|1127.4|34269
1601909400000|2020-10-05 14:50:00|1130.4|1130.2|1131.4|1131|1132.2|1131.8|1130.2|1130|38887
1601909700000|2020-10-05 14:55:00|1131.6|1131.2|1132.2|1131.8|1132.6|1132.2|1131|1130.8|33932
1601910000000|2020-10-05 15:00:00|1132|1132|1135.4|1135.2|1135.6|1135.2|1131.2|1131|55181
1601910300000|2020-10-05 15:05:00|1135.6|1135.4|1133.6|1133.2|1136.4|1136.2|1133.2|1132.6|49162
1601910600000|2020-10-05 15:10:00|1133.4|1133|1136.8|1136.6|1136.8|1136.6|1132.4|1132|49986
1601910900000|2020-10-05 15:15:00|1136.6|1136.4|1138.2|1137.8|1138.6|1138.2|1136.6|1136.2|72091
1601911200000|2020-10-05 15:20:00|1138.4|1138|1139.8|1139.6|1140|1139.8|1138.4|1138|71563
1601911500000|2020-10-05 15:25:00|1139.6|1139.4|1139.8|1139|1140.8|1140.4|1138.6|1138.2|114410
1601967600000|2020-10-06 07:00:00|4100|1133.2|1147|1146.2|4100|1151.2|1142.6|1133.2|96662
1601967900000|2020-10-06 07:05:00|1146.4|1146|1158.8|1157.8|1161|1160.4|1141.8|1141|174374
1601968200000|2020-10-06 07:10:00|1158.6|1158|1161.4|1160.2|1166.6|1166.2|1157.8|1157.2|169510
1601968500000|2020-10-06 07:15:00|1161.2|1160|1156.2|1155.2|1161.6|1160.8|1150.4|1150|70847
1601968800000|2020-10-06 07:20:00|1156.4|1155.4|1164.2|1163.6|1165|1164.2|1154.8|1154|32653
1601969100000|2020-10-06 07:25:00|1164|1163.4|1159.8|1159|1164|1163.4|1156.6|1155.4|103243
1601969400000|2020-10-06 07:30:00|1159.4|1158.8|1171.4|1170.8|1171.4|1170.8|1158.4|1158|146941
1601969700000|2020-10-06 07:35:00|1171.2|1170.6|1170.6|1170.4|1172.6|1171.8|1166|1165.2|89023
1601970000000|2020-10-06 07:40:00|1170.8|1170.2|1180.4|1180|1181.8|1181.4|1170.6|1170.2|197735
1601970300000|2020-10-06 07:45:00|1180.2|1179.8|1173.4|1172.4|1181.4|1181.2|1173.4|1172.4|179098
1601970600000|2020-10-06 07:50:00|1173.2|1172.6|1177.4|1177|1179.6|1179|1171.6|1171.4|133805
1601970900000|2020-10-06 07:55:00|1177|1176.8|1176.4|1175.8|1178.8|1178.6|1172.6|1172|121383
1601971200000|2020-10-06 08:00:00|1176|1175.6|1174.2|1173.6|1180|1179.6|1173.2|1172.8|96118
1601971500000|2020-10-06 08:05:00|1174|1173.4|1173|1172.8|1175|1174.6|1171.8|1171.2|50475
1601971800000|2020-10-06 08:10:00|1172.8|1172.4|1177.4|1177|1179|1178.8|1170.6|1170|76274
1601972100000|2020-10-06 08:15:00|1177.6|1177.2|1180.6|1180.2|1181.2|1181|1177.2|1176.6|47965
1601972400000|2020-10-06 08:20:00|1180.4|1180|1180.8|1180.4|1182|1181.6|1179|1178.8|76798
1601972700000|2020-10-06 08:25:00|1180.6|1180.6|1181.6|1181.4|1181.8|1181.6|1178.2|1178|68827
1601973000000|2020-10-06 08:30:00|1181.4|1181.2|1184.4|1184|1186|1185.6|1181.2|1181|114757
1601973300000|2020-10-06 08:35:00|1184.2|1183.8|1184.4|1184.2|1185|1184.8|1183.2|1182.8|91416
1601973600000|2020-10-06 08:40:00|1184.2|1184|1182.4|1182.2|1184.4|1184|1181.6|1181.2|82958
1601973900000|2020-10-06 08:45:00|1182.2|1182|1184.6|1184.2|1185|1184.6|1181.6|1181.2|68460
1601974200000|2020-10-06 08:50:00|1184.8|1184|1184.4|1184|1185|1184.8|1183.2|1182.8|58570
1601974500000|2020-10-06 08:55:00|1184.2|1183.8|1184.2|1183.8|1185.6|1185.4|1182|1181.6|82922
1601974800000|2020-10-06 09:00:00|1184|1183.6|1183.4|1183|1184.4|1183.8|1181.8|1181.4|54541
1601975100000|2020-10-06 09:05:00|1183.2|1182.8|1183|1182.6|1184.6|1184.4|1182.8|1182.4|26164
1601975400000|2020-10-06 09:10:00|1182.8|1182.4|1179.6|1179.4|1182.8|1182.6|1178.8|1178.4|80663
1601975700000|2020-10-06 09:15:00|1179.4|1179.2|1178.6|1178.2|1179.6|1179.2|1176.8|1176.6|97610
1601976000000|2020-10-06 09:20:00|1178.4|1178|1180.8|1180.4|1181.8|1181.6|1177.4|1177|18350
1601976300000|2020-10-06 09:25:00|1180.6|1180.2|1181.8|1181.4|1182.2|1182|1180.2|1180|29672
1601976600000|2020-10-06 09:30:00|1181.6|1181.2|1184.2|1183.8|1184.4|1184.2|1180.4|1180.2|63366
1601976900000|2020-10-06 09:35:00|1184|1183.6|1185|1184.8|1186.8|1186.4|1183.6|1183.4|85153
1601977200000|2020-10-06 09:40:00|1185.2|1184.6|1184.4|1184|1186.4|1186|1184.2|1184|29543
1601977500000|2020-10-06 09:45:00|1184.2|1183.8|1187.2|1186.8|1188|1187.8|1184|1183.6|101197
1601977800000|2020-10-06 09:50:00|1187.4|1187|1186.4|1186.2|1188.8|1188.6|1186|1185.6|58808
1601978100000|2020-10-06 09:55:00|1186.6|1186.4|1185|1184.8|1187.6|1187|1184.8|1184.6|39802
1601978400000|2020-10-06 10:00:00|1184.8|1184.6|1183.4|1183|1186.6|1186.4|1183.2|1183|46848
1601978700000|2020-10-06 10:05:00|1183.6|1183.2|1184.6|1184.2|1185.8|1185.6|1182.2|1182|62497
1601979000000|2020-10-06 10:10:00|1184.8|1184.4|1187.2|1186.8|1187.2|1187|1184.4|1184.2|33183
1601979300000|2020-10-06 10:15:00|1187.4|1187|1188|1187.8|1188.4|1188.2|1186.2|1186|46463
1601979600000|2020-10-06 10:20:00|1188.2|1188|1189.8|1189.4|1191|1190.6|1188|1187.8|76652
1601979900000|2020-10-06 10:25:00|1190|1189.6|1189.6|1189.4|1191|1190.8|1188.8|1188.6|50364
1601980200000|2020-10-06 10:30:00|1189.4|1189.2|1193.6|1193.2|1194|1193.6|1189.4|1189.2|42976
1601980500000|2020-10-06 10:35:00|1193.8|1193.4|1194.8|1194.4|1195.8|1195.4|1193.4|1193.2|83754
1601980800000|2020-10-06 10:40:00|1194.6|1194.6|1196.4|1196.2|1196.6|1196.2|1194.2|1194|44448
1601981100000|2020-10-06 10:45:00|1196.2|1196|1196.6|1196.2|1198.8|1198.4|1195.8|1195.6|110132
1601981400000|2020-10-06 10:50:00|1196.4|1196|1193|1192.6|1197|1196.8|1192.2|1191.8|46670
1601981700000|2020-10-06 10:55:00|1192.8|1192.4|1195.4|1195|1195.8|1195.2|1189.4|1189|95246
1601982000000|2020-10-06 11:00:00|1195.2|1195.2|1197.6|1197.4|1198|1197.6|1194.2|1194|57640
1601982300000|2020-10-06 11:05:00|1197.4|1197.2|1195.4|1195.2|1197.6|1197.4|1194.6|1194.4|43884
1601982600000|2020-10-06 11:10:00|1195.6|1195.4|1195.4|1195|1196.4|1196.2|1193.8|1193.6|48252
1601982900000|2020-10-06 11:15:00|1195.6|1195.2|1196.4|1196|1196.6|1196.2|1194.8|1194.4|10882
1601983200000|2020-10-06 11:20:00|1196.2|1196.2|1195.2|1194.8|1196.4|1196.2|1194.6|1194.4|29563
1601983500000|2020-10-06 11:25:00|1195|1194.6|1195.8|1195.6|1196.6|1196.4|1194|1193.6|32960
1601983800000|2020-10-06 11:30:00|1196|1195.8|1194.8|1194.4|1196.4|1196.2|1194.6|1194.2|26984
1601984100000|2020-10-06 11:35:00|1195|1194.6|1198.2|1197.8|1198.8|1198.4|1195|1194.6|48530
1601984400000|2020-10-06 11:40:00|1198.4|1197.6|1197.8|1197.6|1198.8|1198.6|1197.4|1197|27982
1601984700000|2020-10-06 11:45:00|1198|1197.8|1200.8|1200.4|1201.8|1201.2|1197.4|1197.2|725815
1601985000000|2020-10-06 11:50:00|1200.6|1200.6|1203.4|1203|1203.8|1203.2|1200.6|1200.2|103741
1601985300000|2020-10-06 11:55:00|1203.6|1203.2|1205.2|1204.8|1206.6|1206.4|1203.4|1203|101492
1601985600000|2020-10-06 12:00:00|1205.4|1205|1207.6|1207.2|1208|1207.8|1205.2|1205|147182
1601985900000|2020-10-06 12:05:00|1207.8|1207.4|1210.8|1210.6|1210.8|1210.6|1206.8|1206.4|129412
1601986200000|2020-10-06 12:10:00|1210.6|1210.4|1214|1213.8|1215|1214.6|1210|1209.8|96792
1601986500000|2020-10-06 12:15:00|1213.8|1213.6|1212.8|1212.6|1214.8|1214.4|1212.6|1212.4|112936
1601986800000|2020-10-06 12:20:00|1212.6|1212.4|1216.4|1216|1216.6|1216.4|1210.6|1210.2|99447
1601987100000|2020-10-06 12:25:00|1216.2|1215.8|1217.2|1216.6|1217.6|1217.4|1214.6|1214.2|55649
1601987400000|2020-10-06 12:30:00|1217|1216.4|1216.2|1215.6|1219.2|1219|1216|1215.6|72949
1601987700000|2020-10-06 12:35:00|1216.4|1215.8|1216.8|1216.4|1219.2|1219|1215.4|1214.8|69690
1601988000000|2020-10-06 12:40:00|1217|1216.6|1214.6|1214.4|1217.2|1217|1213.4|1213|95583
1601988300000|2020-10-06 12:45:00|1214.8|1214.2|1214.6|1214.2|1217|1216.4|1213.8|1213.4|68408
1601988600000|2020-10-06 12:50:00|1214.4|1214|1214.8|1214.4|1216|1215.6|1214.4|1213.8|35127
1601988900000|2020-10-06 12:55:00|1215|1214.6|1219.4|1219.2|1219.6|1219.2|1214|1213.8|52554
1601989200000|2020-10-06 13:00:00|1219.2|1219|1221.6|1221.4|1226|1225.8|1218.8|1218.2|127250
1601989500000|2020-10-06 13:05:00|1221.8|1221.6|1221|1220.6|1222.8|1222.2|1218.8|1218.4|51855
1601989800000|2020-10-06 13:10:00|1220.8|1220.4|1215|1214.4|1222.4|1221.8|1214.6|1214.4|50761
1601990100000|2020-10-06 13:15:00|1215.4|1214.6|1216.2|1215.6|1216.6|1216.2|1212.8|1212.6|71935
1601990400000|2020-10-06 13:20:00|1216.6|1215.8|1213.6|1213.2|1218|1217.8|1213.6|1213.2|53389
1601990700000|2020-10-06 13:25:00|1213.4|1213|1208.6|1208|1214.6|1214.2|1206.8|1206.4|107784
1601991000000|2020-10-06 13:30:00|1208.8|1208.2|1210.8|1210.4|1210.8|1210.4|1206.4|1206.2|111755
1601991300000|2020-10-06 13:35:00|1211|1210.6|1207.6|1207|1211.4|1210.8|1206.4|1206|71465
1601991600000|2020-10-06 13:40:00|1207.4|1206.8|1209.6|1209.2|1209.8|1209.6|1206.2|1206|43834
1601991900000|2020-10-06 13:45:00|1210|1209.4|1215.4|1215|1215.6|1215.2|1208.6|1208|47137
1601992200000|2020-10-06 13:50:00|1215.2|1214.6|1208.8|1208.2|1217.2|1217|1208.4|1208|79325
1601992500000|2020-10-06 13:55:00|1208.6|1208.4|1204.8|1204|1211.6|1211.4|1203|1202.8|109154
1601992800000|2020-10-06 14:00:00|1205|1204.2|1204.8|1204.4|1205.6|1205.4|1202.2|1201.8|45694
1601993100000|2020-10-06 14:05:00|1204.6|1204.2|1207.6|1207.4|1208.2|1207.6|1202.2|1201.6|109161
1601993400000|2020-10-06 14:10:00|1207.4|1207.2|1216.6|1216.2|1216.6|1216.2|1207.4|1207.2|71100
1601993700000|2020-10-06 14:15:00|1216.4|1215.8|1215|1214.6|1218.8|1218.2|1213.4|1213.2|141202
1601994000000|2020-10-06 14:20:00|1214.8|1214.4|1214|1213.6|1215.8|1215.2|1213.6|1213.2|36582
1601994300000|2020-10-06 14:25:00|1214.2|1213.8|1215|1214.6|1216|1215.4|1213.2|1213|50283
1601994600000|2020-10-06 14:30:00|1214.8|1214.8|1212.4|1212|1216.4|1216.2|1211.6|1211.2|84596
1601994900000|2020-10-06 14:35:00|1212.2|1211.8|1215|1214.8|1215.4|1215|1211.8|1211.4|28791
1601995200000|2020-10-06 14:40:00|1215.2|1215|1211.8|1211.4|1216.8|1216.6|1209.8|1209.4|56638
1601995500000|2020-10-06 14:45:00|1211.6|1211.2|1215.2|1214.6|1215.4|1214.8|1211.2|1211|40251
1601995800000|2020-10-06 14:50:00|1215.4|1214.8|1218.6|1218.2|1218.8|1218.4|1214.2|1213.8|71581
1601996100000|2020-10-06 14:55:00|1218.8|1218.4|1219.2|1218.8|1221.2|1221|1218.2|1218|108960
1601996400000|2020-10-06 15:00:00|1219.4|1219|1221.8|1221.6|1221.8|1221.6|1218.8|1218.4|68320
1601996700000|2020-10-06 15:05:00|1222|1221.8|1222.2|1221.8|1222.4|1222.2|1220|1219.6|103253
1601997000000|2020-10-06 15:10:00|1222.4|1221.6|1221.2|1221|1223|1222.8|1221.2|1220.8|49290
1601997300000|2020-10-06 15:15:00|1221.4|1220.8|1221|1220.6|1222.6|1222.2|1220.6|1220.4|119032
1601997600000|2020-10-06 15:20:00|1220.8|1220.8|1218.8|1218.4|1222.6|1222.2|1218.6|1218.2|224508
1601997900000|2020-10-06 15:25:00|1219.2|1218.6|1220.4|1219.8|1221.2|1221|1218.4|1218|226448
1602054000000|2020-10-07 07:00:00|1228|1196.2|1235.4|1234.6|1235.6|1234.6|1199.8|1190.2|196531
1602054300000|2020-10-07 07:05:00|1235.2|1234.4|1228.2|1227.6|1235.6|1234.4|1228.2|1226.2|192659
1602054600000|2020-10-07 07:10:00|1228.6|1227.8|1216|1215.4|1229.8|1228.2|1214.8|1213.6|133586
1602054900000|2020-10-07 07:15:00|1216.2|1215.2|1220.8|1220|1224|1223.2|1216|1215.2|102853
1602055200000|2020-10-07 07:20:00|1221|1220.4|1217.2|1217|1222.8|1222.2|1216.8|1216.4|96684
1602055500000|2020-10-07 07:25:00|1217.4|1217.2|1221.2|1220.8|1223|1222.4|1216.6|1216.2|125652
1602055800000|2020-10-07 07:30:00|1221.6|1221|1226.6|1226.4|1226.6|1226.4|1221|1220.8|60217
1602056100000|2020-10-07 07:35:00|1226.4|1226.2|1216.8|1216|1226.4|1226.2|1216.2|1215.4|81382
1602056400000|2020-10-07 07:40:00|1217.2|1216.2|1216.4|1216|1219.2|1219|1215.6|1215.2|65672
1602056700000|2020-10-07 07:45:00|1216.2|1215.8|1213.6|1213.2|1218|1217.4|1212.6|1212|83039
1602057000000|2020-10-07 07:50:00|1213.4|1213|1214.4|1213.8|1214.8|1214.4|1209.6|1209.2|59918
1602057300000|2020-10-07 07:55:00|1214.2|1213.4|1218|1217.4|1218.2|1217.8|1213.6|1213.4|48529
1602057600000|2020-10-07 08:00:00|1218.2|1217.6|1223.2|1222.8|1226.6|1226.2|1217.6|1217.2|175825
1602057900000|2020-10-07 08:05:00|1223|1222.6|1223.6|1223.2|1225.4|1225.2|1219.6|1219|91981
1602058200000|2020-10-07 08:10:00|1223.4|1223|1224.6|1224.2|1224.6|1224.4|1220.8|1220.4|55552
1602058500000|2020-10-07 08:15:00|1224.4|1224|1224.4|1224|1225.8|1225.6|1223|1222.6|42729
1602058800000|2020-10-07 08:20:00|1224.2|1223.8|1222.8|1222.4|1224.2|1223.8|1220.4|1220.2|30912
1602059100000|2020-10-07 08:25:00|1222.6|1222.6|1220.8|1220.4|1222.6|1222.6|1220.4|1220|42656
1602059400000|2020-10-07 08:30:00|1221|1220.6|1222.6|1222.2|1222.6|1222.2|1219.4|1219|50712
1602059700000|2020-10-07 08:35:00|1222.4|1222|1220.8|1220.6|1222.6|1222.2|1220.2|1220|43818
1602060000000|2020-10-07 08:40:00|1221|1220.8|1217.8|1217.4|1221.4|1221.2|1217|1216.6|44812
1602060300000|2020-10-07 08:45:00|1217.6|1217.2|1218|1217.6|1219|1218.8|1217|1216.6|43070
1602060600000|2020-10-07 08:50:00|1217.8|1217.4|1220|1219.6|1222.2|1221.8|1216.6|1216.2|45343
1602060900000|2020-10-07 08:55:00|1219.8|1219.4|1219.8|1219.4|1221.4|1221.2|1219.2|1218.8|38763
1602061200000|2020-10-07 09:00:00|1220|1219.6|1218.4|1218|1220.6|1220.2|1216.8|1216.6|57414
1602061500000|2020-10-07 09:05:00|1218.2|1218.2|1215.8|1215.6|1218.8|1218.4|1215.8|1215.4|67777
1602061800000|2020-10-07 09:10:00|1215.6|1215.4|1217.2|1216.8|1217.6|1217.2|1214.6|1214|48525
1602062100000|2020-10-07 09:15:00|1217.4|1217|1215.4|1215.2|1218.6|1218.4|1214.4|1214|33920
1602062400000|2020-10-07 09:20:00|1215.6|1215|1214|1213.6|1216.8|1216.4|1213.8|1213.4|41429
1602062700000|2020-10-07 09:25:00|1214.2|1213.8|1214.6|1214.2|1215|1214.6|1212.2|1212|31068
1602063000000|2020-10-07 09:30:00|1214.8|1214.4|1219.8|1219.4|1220|1219.6|1214.6|1214.4|64763
1602063300000|2020-10-07 09:35:00|1220|1219.6|1220.4|1220|1222.4|1222|1219.8|1219.4|53131
1602063600000|2020-10-07 09:40:00|1220.2|1219.8|1221.8|1221.4|1222|1221.6|1219.6|1219.2|49533
1602063900000|2020-10-07 09:45:00|1221.6|1221.6|1220.8|1220.6|1223|1222.6|1220.2|1219.8|39924
1602064200000|2020-10-07 09:50:00|1221|1220.4|1222|1221.6|1222|1221.6|1219.8|1219.4|28202
1602064500000|2020-10-07 09:55:00|1221.8|1221.4|1221.8|1221.4|1222.6|1222.4|1220.4|1220|62998
1602064800000|2020-10-07 10:00:00|1221.6|1221.2|1218.6|1218.2|1221.6|1221.2|1218.4|1218|31799
1602065100000|2020-10-07 10:05:00|1218.4|1218|1222.2|1222|1222.6|1222.2|1217.8|1217.6|176680
1602065400000|2020-10-07 10:10:00|1222|1221.8|1221.4|1221|1222.2|1222|1219.2|1218.6|102776
1602065700000|2020-10-07 10:15:00|1221.2|1220.8|1220.4|1220|1221.8|1221.4|1220.4|1220|17320
1602066000000|2020-10-07 10:20:00|1220.2|1220.2|1222|1221.8|1222.2|1222|1220|1219.6|39612
1602066300000|2020-10-07 10:25:00|1221.8|1221.6|1220.8|1220.4|1222|1221.6|1220.4|1220.2|16522
1602066600000|2020-10-07 10:30:00|1220.6|1220.2|1219.8|1219.6|1220.6|1220.2|1219.6|1219.2|73400
1602066900000|2020-10-07 10:35:00|1219.6|1219.4|1220.8|1220.4|1221.8|1221.4|1218.8|1218.2|136517
1602067200000|2020-10-07 10:40:00|1221|1220.6|1220.2|1220|1221|1220.8|1218.8|1218.4|49883
1602067500000|2020-10-07 10:45:00|1220|1219.8|1223|1222.6|1223.2|1223|1220|1219.8|33211
1602067800000|2020-10-07 10:50:00|1222.8|1222.4|1224.8|1224.2|1224.8|1224.4|1222.2|1222|29129
1602068100000|2020-10-07 10:55:00|1225|1224.4|1225.6|1225.2|1228.4|1228|1224.4|1224.2|87971
1602068400000|2020-10-07 11:00:00|1225.4|1225|1223|1222.6|1226|1225.6|1222.6|1222.4|15738
1602068700000|2020-10-07 11:05:00|1223.2|1222.8|1224|1223.6|1224.6|1224.2|1222.8|1222.6|24455
1602069000000|2020-10-07 11:10:00|1224.2|1223.4|1226.8|1226.2|1227|1226.6|1224.2|1223.4|31577
1602069300000|2020-10-07 11:15:00|1226.6|1226.4|1228|1227.6|1228.2|1227.8|1225.4|1225|53788
1602069600000|2020-10-07 11:20:00|1227.8|1227.8|1229.6|1229.2|1229.6|1229.2|1227.8|1227.4|78663
1602069900000|2020-10-07 11:25:00|1229.4|1229.4|1232.8|1232.4|1232.8|1232.6|1229.2|1229|90709
1602070200000|2020-10-07 11:30:00|1232.6|1232.2|1230.6|1230.2|1232.8|1232.2|1229.4|1229|79293
1602070500000|2020-10-07 11:35:00|1230.4|1230|1227.8|1227.6|1231.2|1230.8|1227.8|1227.4|34343
1602070800000|2020-10-07 11:40:00|1228|1227.8|1228.2|1227.8|1229.4|1229|1227.4|1227|23834
1602071100000|2020-10-07 11:45:00|1228.4|1228|1228.4|1228|1230.2|1230|1228.2|1228|25624
1602071400000|2020-10-07 11:50:00|1228.2|1227.8|1226.2|1225.8|1229|1228.6|1226.2|1225.8|24418
1602071700000|2020-10-07 11:55:00|1226.4|1225.6|1229.6|1229.2|1229.6|1229.4|1225.4|1225|28600
1602072000000|2020-10-07 12:00:00|1229.4|1229|1230.4|1230|1232|1231.4|1229|1228.8|119927
1602072300000|2020-10-07 12:05:00|1230.6|1230.2|1235.4|1235|1237|1236.6|1230.6|1230.2|146979
1602072600000|2020-10-07 12:10:00|1235.6|1235.2|1235.8|1235.4|1237.2|1237|1234.8|1234.4|120906
1602072900000|2020-10-07 12:15:00|1236|1235.6|1236.4|1236|1237.6|1237.2|1235.8|1235.4|32344
1602073200000|2020-10-07 12:20:00|1236.6|1236.2|1237.6|1237.4|1240.6|1240.2|1234.4|1232.8|199028
1602073500000|2020-10-07 12:25:00|1237.8|1237.6|1235.8|1235.4|1238.8|1238.2|1235.6|1235.2|51020
1602073800000|2020-10-07 12:30:00|1235.6|1235.2|1241.4|1241|1241.4|1241|1235.4|1235.2|63246
1602074100000|2020-10-07 12:35:00|1241.6|1241.2|1246.8|1246.6|1247.2|1247|1241.2|1241|147609
1602074400000|2020-10-07 12:40:00|1247|1246.8|1250.8|1250.2|1252.2|1252|1246.8|1246.6|201699
1602074700000|2020-10-07 12:45:00|1250.6|1250.4|1250.6|1250.4|1254.6|1254.4|1249.2|1249|145707
1602075000000|2020-10-07 12:50:00|1250.4|1250.2|1251.8|1251.6|1252.8|1252.4|1249.8|1249.4|82578
1602075300000|2020-10-07 12:55:00|1251.6|1251.4|1253|1252.2|1253.6|1253|1250.8|1250.4|76940
1602075600000|2020-10-07 13:00:00|1252.8|1252.6|1253.6|1253.2|1254.2|1254|1251.2|1251|80980
1602075900000|2020-10-07 13:05:00|1253.4|1253|1253.4|1253.2|1255|1254.6|1252|1251.8|71091
1602076200000|2020-10-07 13:10:00|1253.6|1253|1249.8|1249.4|1254|1253.6|1248.8|1248.4|91277
1602076500000|2020-10-07 13:15:00|1250|1249.6|1249.6|1249.2|1250.8|1250.4|1244.8|1244.4|230274
1602076800000|2020-10-07 13:20:00|1249.8|1249|1250|1249.8|1250.2|1250|1245.8|1245.4|250673
1602077100000|2020-10-07 13:25:00|1250.2|1250|1250.2|1249.8|1253.2|1252.8|1249.8|1249.6|75141
1602077400000|2020-10-07 13:30:00|1250.4|1250|1251.6|1251|1254.6|1254.2|1248|1247.4|97501
1602077700000|2020-10-07 13:35:00|1251.4|1251.2|1248.6|1248.2|1252|1251.6|1245.8|1245.2|99650
1602078000000|2020-10-07 13:40:00|1248.8|1248.4|1251|1250.6|1251.6|1251.4|1247.2|1246.4|74470
1602078300000|2020-10-07 13:45:00|1250.8|1250.2|1249|1248.6|1251.6|1251.4|1248.2|1247.8|87061
1602078600000|2020-10-07 13:50:00|1248.8|1248.4|1249.8|1249.4|1252|1251.8|1248.6|1248.4|88963
1602078900000|2020-10-07 13:55:00|1250|1249.6|1245.6|1245.2|1250|1249.8|1244.6|1244.2|96642
1602079200000|2020-10-07 14:00:00|1245.4|1245|1241|1240.4|1246|1245.8|1239.2|1238.8|123487
1602079500000|2020-10-07 14:05:00|1240.8|1240.6|1242|1241.8|1242.2|1241.8|1238.2|1238|103447
1602079800000|2020-10-07 14:10:00|1242.2|1242|1240.8|1240|1245|1244.8|1240|1239.8|116775
1602080100000|2020-10-07 14:15:00|1241|1240.2|1248.6|1248|1248.6|1248|1241|1240.2|68755
1602080400000|2020-10-07 14:20:00|1248.4|1248.2|1248.6|1248.2|1250|1249.6|1247.6|1247.2|86176
1602080700000|2020-10-07 14:25:00|1248.4|1248|1246.6|1246.2|1248.8|1248.4|1244|1243.8|102800
1602081000000|2020-10-07 14:30:00|1246.4|1246.4|1247.6|1247.2|1248|1247.6|1244.8|1244.2|54854
1602081300000|2020-10-07 14:35:00|1247.4|1247|1247|1246.8|1247.8|1247.6|1246.2|1245.8|36153
1602081600000|2020-10-07 14:40:00|1247.2|1247|1241|1240.6|1247.8|1247.6|1239.8|1239.6|109386
1602081900000|2020-10-07 14:45:00|1240.8|1240.8|1243.8|1243.4|1245.2|1244.6|1240.4|1240.2|100889
1602082200000|2020-10-07 14:50:00|1244|1243.6|1245.6|1245.2|1245.8|1245.4|1242.8|1242.4|61537
1602082500000|2020-10-07 14:55:00|1245.4|1245.4|1243.2|1243|1245.6|1245.4|1243.2|1243|57293
1602082800000|2020-10-07 15:00:00|1243.4|1243.2|1242.6|1242.4|1244.4|1244|1241.6|1241|66200
1602083100000|2020-10-07 15:05:00|1242.8|1242.6|1243.2|1243|1243.6|1243.4|1241.6|1241.4|78831
1602083400000|2020-10-07 15:10:00|1243.4|1243.2|1244|1243.8|1244|1243.8|1242.8|1242.6|51866
1602083700000|2020-10-07 15:15:00|1243.8|1243.6|1240.2|1239.8|1244.8|1244.6|1239.6|1239.2|260657
1602084000000|2020-10-07 15:20:00|1240|1240|1239.8|1239.6|1242|1241.6|1239|1238.6|107648
1602084300000|2020-10-07 15:25:00|1240|1239.4|1239|1237.8|1241|1240.6|1236|1235.6|162559
1602140400000|2020-10-08 07:00:00|1268|1231|1251.8|1250.6|1268|1258.2|1250.2|1231|123647
1602140700000|2020-10-08 07:05:00|1252|1250.2|1257.6|1256.6|1260.4|1259.6|1247|1245.8|162778
1602141000000|2020-10-08 07:10:00|1257.8|1256.8|1257.6|1257.2|1263|1262.6|1256.6|1256|160151
1602141300000|2020-10-08 07:15:00|1258|1257.4|1263.4|1263|1265|1264|1258|1257.2|197733
1602141600000|2020-10-08 07:20:00|1263.2|1262.6|1261.6|1261.2|1263.2|1262.6|1257|1256.2|67428
1602141900000|2020-10-08 07:25:00|1261.4|1261|1264|1263.2|1266.4|1266.2|1261.2|1260.8|133220
1602142200000|2020-10-08 07:30:00|1263.8|1263.6|1263.6|1263.2|1266.2|1265.8|1263.6|1263.2|94710
1602142500000|2020-10-08 07:35:00|1263.4|1263|1264.4|1263.6|1264.4|1263.8|1260.8|1260.4|65172
1602142800000|2020-10-08 07:40:00|1264.2|1263.8|1265|1264.4|1266.8|1266.4|1263.4|1263|96457
1602143100000|2020-10-08 07:45:00|1264.8|1264.6|1254.2|1253.6|1265.4|1264.8|1252.4|1252|112979
1602143400000|2020-10-08 07:50:00|1254|1253.4|1251.8|1251.2|1254.6|1254.2|1248.2|1248|129146
1602143700000|2020-10-08 07:55:00|1251.6|1251|1260|1259.8|1260|1259.8|1251.4|1250.8|96548
1602144000000|2020-10-08 08:00:00|1260.2|1260|1259.8|1259.4|1263|1262.8|1258.4|1258|67147
1602144300000|2020-10-08 08:05:00|1260|1259.8|1258.4|1258.2|1261|1260.6|1257.8|1257.2|52013
1602144600000|2020-10-08 08:10:00|1258.2|1258|1255.4|1254.8|1258.2|1258|1252|1251.4|52350
1602144900000|2020-10-08 08:15:00|1255.2|1255|1252.2|1251.8|1255.2|1255|1251.2|1250.8|81669
1602145200000|2020-10-08 08:20:00|1252|1251.6|1250.8|1250.2|1252.2|1252|1249|1248.4|56088
1602145500000|2020-10-08 08:25:00|1250.6|1250.4|1248.6|1248.2|1251|1250.8|1247.6|1247.4|50563
1602145800000|2020-10-08 08:30:00|1248.8|1248|1253.2|1252.8|1253.8|1253.4|1248.2|1247.8|53923
1602146100000|2020-10-08 08:35:00|1253|1252.6|1256.8|1256.4|1257|1256.8|1252|1251.8|121302
1602146400000|2020-10-08 08:40:00|1256.6|1256.2|1256.2|1255.8|1257.8|1257.2|1254.2|1254|41990
1602146700000|2020-10-08 08:45:00|1256|1255.6|1254.8|1254.2|1257.2|1256.8|1254.4|1254|18966
1602147000000|2020-10-08 08:50:00|1254.6|1254|1254.2|1254|1255.8|1255.6|1253.4|1253.2|35401
1602147300000|2020-10-08 08:55:00|1254.4|1254.2|1256.8|1256.4|1258|1257.6|1254.4|1254.2|24977
1602147600000|2020-10-08 09:00:00|1257|1256.6|1259.6|1259.4|1259.8|1259.4|1256.2|1256|33745
1602147900000|2020-10-08 09:05:00|1259.8|1259.6|1257.8|1257.4|1260.8|1260.6|1255.8|1255.4|75351
1602148200000|2020-10-08 09:10:00|1257.6|1257.2|1259.8|1259.4|1259.8|1259.4|1257|1256.4|23213
1602148500000|2020-10-08 09:15:00|1259.6|1259.2|1256.4|1256|1260|1259.8|1256.2|1255.8|94578
1602148800000|2020-10-08 09:20:00|1256.6|1256.2|1254.8|1254.6|1256.6|1256.4|1253.8|1253.6|25479
1602149100000|2020-10-08 09:25:00|1255|1254.8|1256.4|1256.2|1257|1256.6|1254.4|1254|22304
1602149400000|2020-10-08 09:30:00|1256.2|1255.8|1254.6|1254.2|1257.2|1257|1253.8|1253.2|26462
1602149700000|2020-10-08 09:35:00|1254.4|1254|1252.8|1252.4|1254.4|1254|1252.2|1251.8|27269
1602150000000|2020-10-08 09:40:00|1252.6|1252.2|1253.4|1253|1254.4|1254|1251.6|1251.2|33505
1602150300000|2020-10-08 09:45:00|1253.6|1253.2|1256.8|1256.4|1257|1256.6|1253.6|1253|51855
1602150600000|2020-10-08 09:50:00|1257|1256.6|1257|1256.6|1258.2|1257.6|1256|1255.6|53177
1602150900000|2020-10-08 09:55:00|1257.2|1256.8|1259.2|1259|1260.2|1260|1256.6|1256.4|46054
1602151200000|2020-10-08 10:00:00|1259|1258.8|1261|1260.6|1261|1260.8|1257.4|1257|22170
1602151500000|2020-10-08 10:05:00|1260.8|1260.4|1268.6|1268.4|1269.6|1269.2|1260.4|1260.2|132052
1602151800000|2020-10-08 10:10:00|1268.8|1268.6|1269.2|1268.8|1271|1270.8|1268.6|1268.4|79973
1602152100000|2020-10-08 10:15:00|1269|1268.6|1266.8|1266.6|1270.2|1270|1266.8|1266.6|57767
1602152400000|2020-10-08 10:20:00|1267|1266.8|1269.2|1268.8|1269.8|1269.4|1266.4|1266|54785
1602152700000|2020-10-08 10:25:00|1269|1269|1269.6|1269.2|1270.4|1270|1268.2|1268|46253
1602153000000|2020-10-08 10:30:00|1269.4|1269.4|1271|1270.8|1272.4|1272.2|1269|1268.6|51110
1602153300000|2020-10-08 10:35:00|1271.2|1271|1268.4|1268|1271.6|1271.2|1268|1267.8|59973
1602153600000|2020-10-08 10:40:00|1268.2|1268.2|1268|1267.6|1270.6|1270.2|1268|1267.6|39387
1602153900000|2020-10-08 10:45:00|1268.2|1267.8|1268.2|1267.8|1271.4|1271.2|1267.2|1267|54490
1602154200000|2020-10-08 10:50:00|1268|1267.6|1266.2|1265.8|1268.4|1268.2|1265.8|1265.6|55116
1602154500000|2020-10-08 10:55:00|1266.4|1266|1263.8|1263.6|1267.8|1267.4|1262.6|1262.2|41123
1602154800000|2020-10-08 11:00:00|1263.6|1263.4|1266.2|1266|1266.8|1266.6|1262.8|1262.2|61062
1602155100000|2020-10-08 11:05:00|1266|1265.8|1264|1263.6|1266.2|1266|1263.2|1262.8|22802
1602155400000|2020-10-08 11:10:00|1264.2|1263.8|1264.8|1264.6|1265.8|1265.4|1263.4|1263.2|18958
1602155700000|2020-10-08 11:15:00|1264.6|1264.4|1263|1262.6|1264.8|1264.4|1262.8|1262.6|6730
1602156000000|2020-10-08 11:20:00|1263.2|1262.8|1261.6|1261.2|1264|1263.6|1261.4|1261|16661
1602156300000|2020-10-08 11:25:00|1261.4|1261|1260.2|1260|1261.8|1261.4|1258.8|1258.2|51393
1602156600000|2020-10-08 11:30:00|1260.4|1260.2|1262.2|1261.8|1263.6|1263.2|1260|1259.8|50401
1602156900000|2020-10-08 11:35:00|1262|1261.6|1261|1260.4|1262.4|1262|1259.8|1259.4|17793
1602157200000|2020-10-08 11:40:00|1261.2|1260.6|1259.8|1259.4|1262|1261.6|1259.8|1259.2|15065
1602157500000|2020-10-08 11:45:00|1259.6|1259.2|1257.8|1257.4|1260.8|1260.4|1256.8|1256.4|37219
1602157800000|2020-10-08 11:50:00|1258|1257.6|1258.8|1258.4|1259.2|1258.8|1257.4|1257|16751
1602158100000|2020-10-08 11:55:00|1258.6|1258.2|1259|1258.6|1260.2|1260|1258.2|1258|27720
1602158400000|2020-10-08 12:00:00|1259.2|1258.8|1256.8|1256.4|1259.4|1259|1256.6|1256.4|17182
1602158700000|2020-10-08 12:05:00|1256.6|1256.6|1255.4|1255.2|1257.6|1257.4|1255.4|1255.2|17878
1602159000000|2020-10-08 12:10:00|1255.2|1255|1260|1259.6|1260|1259.8|1254.8|1254.6|62852
1602159300000|2020-10-08 12:15:00|1260.2|1259.8|1264.2|1263.6|1264.4|1263.8|1259.8|1259.4|30824
1602159600000|2020-10-08 12:20:00|1264|1263.8|1262.2|1262|1265|1264.6|1261.8|1261.4|37384
1602159900000|2020-10-08 12:25:00|1262.4|1262.2|1261.8|1261.2|1263.4|1262.8|1261.6|1261|10176
1602160200000|2020-10-08 12:30:00|1261.6|1261|1258.6|1258|1261.8|1261|1257.8|1257.4|32060
1602160500000|2020-10-08 12:35:00|1258.4|1258.2|1255.8|1255.4|1258.6|1258.2|1255.6|1255.2|23011
1602160800000|2020-10-08 12:40:00|1256|1255.6|1257|1256.6|1258.2|1258|1255.8|1255.6|20153
1602161100000|2020-10-08 12:45:00|1256.8|1256.8|1259.4|1259|1260.4|1260|1256.4|1256.2|30252
1602161400000|2020-10-08 12:50:00|1259.2|1259.2|1261.4|1261|1262|1261.8|1258|1257.8|38372
1602161700000|2020-10-08 12:55:00|1261.2|1261.2|1260.8|1260.6|1261.4|1261.2|1260.4|1260.2|15776
1602162000000|2020-10-08 13:00:00|1260.6|1260.4|1259.4|1259|1261.2|1261|1258|1257.8|21962
1602162300000|2020-10-08 13:05:00|1259.2|1258.8|1257|1256.6|1259.4|1258.8|1256.8|1256.4|17898
1602162600000|2020-10-08 13:10:00|1257.2|1256.8|1259.8|1259.4|1260|1259.4|1257.2|1256.8|35512
1602162900000|2020-10-08 13:15:00|1260|1259.6|1259.8|1259.4|1261.2|1260.8|1258.2|1257.8|37042
1602163200000|2020-10-08 13:20:00|1260|1259.6|1260.4|1260|1261|1260.6|1259|1258.8|22495
1602163500000|2020-10-08 13:25:00|1260.2|1260.2|1259|1258.6|1261.8|1261.4|1258.8|1258.4|42766
1602163800000|2020-10-08 13:30:00|1259.2|1258.8|1261.8|1261.6|1262.6|1262.2|1257.6|1257.4|54287
1602164100000|2020-10-08 13:35:00|1262|1261.8|1262.2|1261.8|1263.2|1263|1261.2|1261|57511
1602164400000|2020-10-08 13:40:00|1262.4|1262|1261|1260.8|1263.4|1263|1260.6|1260.4|28977
1602164700000|2020-10-08 13:45:00|1261.2|1260.6|1255.8|1255.4|1261.2|1261|1254.6|1254.2|63228
1602165000000|2020-10-08 13:50:00|1255.6|1255.6|1260|1259.8|1260.2|1259.8|1255.6|1255.2|31891
1602165300000|2020-10-08 13:55:00|1259.8|1259.6|1261.2|1260.6|1263.6|1263.4|1259.4|1259.2|82853
1602165600000|2020-10-08 14:00:00|1261.4|1260.8|1256.8|1256.6|1262.4|1262.2|1255.4|1255.2|67770
1602165900000|2020-10-08 14:05:00|1257|1256.8|1257.8|1257.6|1258.2|1257.8|1256|1255.8|76178
1602166200000|2020-10-08 14:10:00|1258|1257.8|1259.8|1259.6|1260.6|1260.2|1256.6|1256.4|48122
1602166500000|2020-10-08 14:15:00|1260|1259.8|1266|1265.8|1266|1265.8|1259.4|1259|88722
1602166800000|2020-10-08 14:20:00|1265.8|1265.6|1270.6|1270.2|1271.4|1271|1265.6|1265.4|85382
1602167100000|2020-10-08 14:25:00|1270.8|1270.4|1268.4|1268.2|1270.8|1270.4|1268|1267.8|64533
1602167400000|2020-10-08 14:30:00|1268.6|1268.4|1270.4|1270.2|1270.8|1270.6|1268.4|1268|61940
1602167700000|2020-10-08 14:35:00|1270.2|1270|1271.6|1271.4|1272.8|1272.6|1270.2|1270|84644
1602168000000|2020-10-08 14:40:00|1271.8|1271.6|1265.6|1265.4|1272.2|1271.8|1265.2|1265|57450
1602168300000|2020-10-08 14:45:00|1265.8|1265.2|1266.8|1266.4|1267.8|1267.4|1264|1263.6|40203
1602168600000|2020-10-08 14:50:00|1267|1266.6|1267.6|1267.4|1270.4|1270.2|1267|1266.6|35292
1602168900000|2020-10-08 14:55:00|1267.8|1267.6|1267.2|1266.6|1268.4|1268|1266.2|1266|47517
1602169200000|2020-10-08 15:00:00|1267.4|1266.8|1264.4|1264|1267.6|1267.2|1262.6|1262.2|53280
1602169500000|2020-10-08 15:05:00|1264.6|1264.2|1265.4|1265|1265.8|1265.6|1264.2|1263.8|41954
1602169800000|2020-10-08 15:10:00|1265.2|1265.2|1264.6|1264.2|1266.4|1266.2|1264.2|1264|59305
1602170100000|2020-10-08 15:15:00|1264.8|1264.4|1261.8|1261.6|1265.8|1265.6|1261.8|1261.4|74001
1602170400000|2020-10-08 15:20:00|1262|1261.8|1263.8|1263.6|1263.8|1263.6|1259.4|1259|100163
1602170700000|2020-10-08 15:25:00|1263.6|1263.4|1260.4|1259.8|1263.8|1263.4|1257.8|1257.2|146950
1602226800000|2020-10-09 07:00:00|4100|1252|1256.6|1255.4|4100|1259.8|1248.8|1246.8|112766
1602227100000|2020-10-09 07:05:00|1257.2|1255.6|1262.6|1261.4|1268|1266.6|1256.8|1255.6|85476
1602227400000|2020-10-09 07:10:00|1262.8|1261.2|1261.8|1261|1266.2|1265.6|1260.8|1260|46368
1602227700000|2020-10-09 07:15:00|1261.6|1260.8|1260.6|1259.6|1262.2|1261.4|1257.8|1257.2|95049
1602228000000|2020-10-09 07:20:00|1260.8|1259.8|1261.8|1261.2|1262.4|1262|1258.6|1258|45007
1602228300000|2020-10-09 07:25:00|1262.2|1261.4|1268.6|1267.6|1268.6|1268|1260|1259.2|57860
1602228600000|2020-10-09 07:30:00|1268.4|1267.8|1268.6|1268.2|1269|1268.6|1264|1263.2|92434
1602228900000|2020-10-09 07:35:00|1268.8|1268.4|1273.8|1273.2|1273.8|1273.2|1267.8|1267.2|83724
1602229200000|2020-10-09 07:40:00|1274|1273.4|1271.8|1271.6|1276|1275.6|1270.8|1270|55622
1602229500000|2020-10-09 07:45:00|1271.6|1271.4|1269|1268.4|1271.6|1271.4|1266.6|1266.2|66421
1602229800000|2020-10-09 07:50:00|1269.2|1268.2|1270.6|1270|1270.6|1270.2|1266.2|1265.8|38304
1602230100000|2020-10-09 07:55:00|1270.8|1270.2|1270.8|1270.4|1272.2|1271.8|1270|1269.6|73328
1602230400000|2020-10-09 08:00:00|1270.6|1270.2|1270.2|1269.6|1272|1271.4|1268.4|1267.8|67320
1602230700000|2020-10-09 08:05:00|1270|1269.8|1270.4|1270|1273|1272.6|1269.6|1269.2|33173
1602231000000|2020-10-09 08:10:00|1270.2|1269.6|1270.4|1269.8|1271.6|1271.2|1268.8|1268.4|32782
1602231300000|2020-10-09 08:15:00|1270.2|1269.6|1265|1264.6|1270.2|1269.8|1264.6|1264|41168
1602231600000|2020-10-09 08:20:00|1264.8|1264.4|1261.6|1261.4|1265|1264.6|1261.6|1261.4|27257
1602231900000|2020-10-09 08:25:00|1261.4|1261.2|1257.2|1257|1262.6|1262.4|1257.2|1256.8|40239
1602232200000|2020-10-09 08:30:00|1257|1256.8|1257.6|1257.2|1260|1259.6|1256.8|1256.6|24552
1602232500000|2020-10-09 08:35:00|1257.4|1257.4|1257.6|1257|1257.8|1257.4|1255.2|1255|32949
1602232800000|2020-10-09 08:40:00|1257.4|1257.2|1257.8|1257.4|1258.8|1258.2|1255.2|1255|25781
1602233100000|2020-10-09 08:45:00|1257.6|1257.2|1256.6|1256.2|1259|1258.4|1256.4|1256|24426
1602233400000|2020-10-09 08:50:00|1256.4|1256.4|1256.8|1256.6|1257.4|1257|1255.2|1255|28927
1602233700000|2020-10-09 08:55:00|1257|1256.4|1255.2|1254.8|1258.2|1257.8|1254.4|1254|40840
1602234000000|2020-10-09 09:00:00|1255|1254.6|1255.4|1255.2|1258.2|1257.8|1254.8|1254.6|21232
1602234300000|2020-10-09 09:05:00|1255.2|1255|1257.4|1257.2|1258|1257.6|1254.8|1254.4|36544
1602234600000|2020-10-09 09:10:00|1257.2|1257|1256.4|1256.2|1257.8|1257.4|1256.2|1256|13324
1602234900000|2020-10-09 09:15:00|1256.6|1256|1259.4|1259|1259.6|1259.2|1256.4|1256|21852
1602235200000|2020-10-09 09:20:00|1259.2|1258.8|1260.6|1260|1261.6|1261.4|1258.6|1258.4|40964
1602235500000|2020-10-09 09:25:00|1260.8|1260.4|1260.8|1260.4|1262.6|1262.4|1260.4|1260|16644
1602235800000|2020-10-09 09:30:00|1260.6|1259.8|1261.2|1260.8|1261.8|1261.6|1260.2|1259.8|35654
1602236100000|2020-10-09 09:35:00|1261|1260.6|1259.6|1259.2|1261.2|1261|1258.6|1258.4|6988
1602236400000|2020-10-09 09:40:00|1259.4|1259.4|1259.4|1258.8|1260.8|1260.4|1259|1258.8|17115
1602236700000|2020-10-09 09:45:00|1259.2|1259|1257.8|1257.2|1259.6|1259.2|1257.4|1257|19801
1602237000000|2020-10-09 09:50:00|1257.6|1257.4|1258.8|1258.4|1259.4|1259.2|1257|1256.6|34197
1602237300000|2020-10-09 09:55:00|1259|1258.2|1259.2|1258.6|1260.4|1260.2|1258.2|1257.6|36303
1602237600000|2020-10-09 10:00:00|1259|1258.8|1258|1257.6|1259.6|1259.4|1255.8|1255.4|23086
1602237900000|2020-10-09 10:05:00|1258.2|1257.8|1258.6|1258.4|1259|1258.8|1257.2|1256.8|10460
1602238200000|2020-10-09 10:10:00|1258.8|1258.2|1258.8|1258.4|1259|1258.6|1256.8|1256.2|25378
1602238500000|2020-10-09 10:15:00|1258.6|1258.2|1258.8|1258.4|1259.4|1259|1257|1256.4|33278
1602238800000|2020-10-09 10:20:00|1258.6|1258.2|1256.6|1256.2|1259|1258.6|1256.4|1256|17356
1602239100000|2020-10-09 10:25:00|1256.4|1256|1256|1255.6|1256.6|1256.2|1254.8|1254.4|14443
1602239400000|2020-10-09 10:30:00|1255.8|1255.4|1255|1254.6|1256|1255.6|1254.6|1254.2|9450
1602239700000|2020-10-09 10:35:00|1255.2|1254.8|1254.6|1254.2|1255.6|1255.4|1254.4|1254.2|9349
1602240000000|2020-10-09 10:40:00|1254.4|1254|1254.8|1254.4|1255.4|1255|1254|1253.8|26615
1602240300000|2020-10-09 10:45:00|1254.6|1254.2|1254.2|1254|1255.2|1255|1253.8|1253.4|18649
1602240600000|2020-10-09 10:50:00|1254.4|1253.8|1251.6|1251.2|1254.4|1254|1251.4|1251|32180
1602240900000|2020-10-09 10:55:00|1251.8|1251.4|1251.8|1251.4|1252.8|1252.6|1251|1250.6|25431
1602241200000|2020-10-09 11:00:00|1251.6|1251.2|1253.4|1253|1254|1253.6|1251|1250.8|35128
1602241500000|2020-10-09 11:05:00|1253.2|1253.2|1255.4|1255|1256|1255.6|1252.8|1252.4|29409
1602241800000|2020-10-09 11:10:00|1255.6|1255.2|1255.2|1255|1256.4|1256|1254.6|1254.2|11076
1602242100000|2020-10-09 11:15:00|1255|1254.8|1255.2|1255|1256.2|1256|1254.8|1254.4|4897
1602242400000|2020-10-09 11:20:00|1255.4|1255.2|1255.8|1255.2|1255.8|1255.4|1254.8|1254.4|4778
1602242700000|2020-10-09 11:25:00|1255.6|1255.4|1253.6|1253.2|1255.8|1255.4|1252.8|1252.4|32885
1602243000000|2020-10-09 11:30:00|1253.8|1253.4|1256|1255.8|1256.2|1255.8|1253.8|1253.2|31969
1602243300000|2020-10-09 11:35:00|1256.2|1256|1256.8|1256.4|1257.2|1257|1256|1255.8|21267
1602243600000|2020-10-09 11:40:00|1256.6|1256.6|1255.8|1255.4|1257.2|1257|1254.8|1254.6|29041
1602243900000|2020-10-09 11:45:00|1255.6|1255.6|1253.4|1253|1256|1255.8|1253.4|1253|17702
1602244200000|2020-10-09 11:50:00|1253.2|1253.2|1252.6|1252.2|1253.8|1253.4|1251.8|1251.4|22915
1602244500000|2020-10-09 11:55:00|1252.8|1252.4|1256.2|1255.8|1257|1256.8|1252.8|1252.4|74774
1602244800000|2020-10-09 12:00:00|1256|1256|1256.2|1255.6|1256.6|1256.2|1254.4|1254|20579
1602245100000|2020-10-09 12:05:00|1256.4|1255.8|1254.8|1254.4|1256.6|1256.2|1253.8|1253.4|21791
1602245400000|2020-10-09 12:10:00|1255|1254.6|1254.2|1254|1255.8|1255.4|1253.6|1253.4|9750
1602245700000|2020-10-09 12:15:00|1254.4|1254.2|1255.8|1255.4|1256.2|1256|1253.2|1253|16722
1602246000000|2020-10-09 12:20:00|1256|1255.6|1256.6|1256.2|1256.6|1256.2|1254|1253.6|24278
1602246300000|2020-10-09 12:25:00|1256.4|1256.4|1260|1259.8|1260.2|1260|1256.4|1256.2|36292
1602246600000|2020-10-09 12:30:00|1259.8|1259.6|1257.6|1257.4|1261|1260.6|1257.4|1257|11428
1602246900000|2020-10-09 12:35:00|1257.8|1257.6|1259.2|1259|1259.8|1259.4|1257.8|1257.6|23102
1602247200000|2020-10-09 12:40:00|1259.4|1259.2|1259.2|1259|1260.8|1260.6|1259|1258.8|26227
1602247500000|2020-10-09 12:45:00|1259.4|1258.8|1259.2|1258.8|1260|1259.8|1258|1257.8|3618526
1602247800000|2020-10-09 12:50:00|1259.4|1259|1263.6|1263.2|1263.6|1263.4|1258.4|1258.2|41818
1602248100000|2020-10-09 12:55:00|1263.4|1263|1263.8|1263.2|1264.2|1264|1262.6|1262.4|37878
1602248400000|2020-10-09 13:00:00|1263.6|1263.4|1260.6|1260.2|1263.6|1263.6|1260.2|1259.8|30278
1602248700000|2020-10-09 13:05:00|1260.4|1260.4|1261.6|1261.2|1262.4|1262.2|1260.4|1260.4|14549
1602249000000|2020-10-09 13:10:00|1261.4|1261|1262.4|1261.8|1262.8|1262.4|1261.2|1260.8|16734
1602249300000|2020-10-09 13:15:00|1262.2|1262|1262.2|1261.8|1263|1262.8|1261.4|1261|23239
1602249600000|2020-10-09 13:20:00|1262|1261.6|1262.6|1262.2|1262.8|1262.6|1261|1260.6|23253
1602249900000|2020-10-09 13:25:00|1262.4|1262|1264.6|1264.2|1265.8|1265.4|1262.2|1261.8|60444
1602250200000|2020-10-09 13:30:00|1264.8|1264.4|1262.6|1262.2|1265.8|1265.6|1262|1261.8|66057
1602250500000|2020-10-09 13:35:00|1262.4|1262.4|1254.8|1254.2|1262.4|1262.4|1253.8|1253.2|79087
1602250800000|2020-10-09 13:40:00|1254.6|1254.4|1256.4|1256|1257.4|1257|1253.2|1253|35580
1602251100000|2020-10-09 13:45:00|1256.6|1256.2|1254.6|1254|1257.8|1257.4|1253.6|1253|49642
1602251400000|2020-10-09 13:50:00|1254.4|1253.8|1251.4|1251|1255|1254.6|1248.6|1248.2|134412
1602251700000|2020-10-09 13:55:00|1251.2|1251.2|1253.4|1253.2|1254|1253.8|1250.6|1250|71935
1602252000000|2020-10-09 14:00:00|1253.2|1253|1253|1252.6|1254.2|1254|1252.4|1252.2|30134
1602252300000|2020-10-09 14:05:00|1252.8|1252.4|1248.8|1248.2|1253|1252.6|1248.4|1248|67743
1602252600000|2020-10-09 14:10:00|1248.6|1248|1249.6|1249.4|1249.6|1249.4|1247.2|1247|49639
1602252900000|2020-10-09 14:15:00|1249.4|1249.2|1251.4|1251|1252.4|1252.2|1249.2|1248.8|33396
1602253200000|2020-10-09 14:20:00|1251.6|1251.2|1247.8|1247.6|1251.6|1251.2|1247.6|1247.2|58105
1602253500000|2020-10-09 14:25:00|1247.6|1247.4|1239.6|1239.4|1247.8|1247.4|1238.6|1238.2|81048
1602253800000|2020-10-09 14:30:00|1240|1239.6|1239.4|1238.8|1240.6|1240.2|1237.4|1237.2|106771
1602254100000|2020-10-09 14:35:00|1239.2|1239|1241.6|1241.2|1241.8|1241.4|1238.4|1238.2|70890
1602254400000|2020-10-09 14:40:00|1241.8|1241.4|1241|1240.8|1242|1241.6|1240.4|1240|29298
1602254700000|2020-10-09 14:45:00|1241.2|1241|1245.2|1244.8|1245.6|1245.2|1240.8|1240.4|65674
1602255000000|2020-10-09 14:50:00|1245|1244.6|1244|1243.6|1245.2|1244.8|1242.6|1242.2|84362
1602255300000|2020-10-09 14:55:00|1244.2|1243.8|1243.2|1243|1246|1245.8|1243.2|1242.8|46745
1602255600000|2020-10-09 15:00:00|1243|1242.8|1241.8|1241.4|1243.8|1243.4|1238.6|1238|94008
1602255900000|2020-10-09 15:05:00|1242|1241.2|1242|1241.6|1244|1243.6|1240.2|1240|229059
1602256200000|2020-10-09 15:10:00|1242.2|1241.8|1244.8|1244.4|1244.8|1244.6|1241.8|1241.6|150992
1602256500000|2020-10-09 15:15:00|1244.6|1244.2|1244.2|1244|1245|1244.8|1243|1242.8|71660
1602256800000|2020-10-09 15:20:00|1244|1243.8|1244.2|1244|1245.2|1245|1243.2|1242.8|52536
1602257100000|2020-10-09 15:25:00|1244|1243.8|1244.4|1243.6|1245.8|1245.4|1243|1242.6|118632
1602486000000|2020-10-12 07:00:00|1262.8|1236.4|1261.4|1260.2|1277.8|1262|1255.2|1236.4|209451
1602486300000|2020-10-12 07:05:00|1261|1260|1274.4|1273.4|1274.6|1273.4|1256.4|1256|135654
1602486600000|2020-10-12 07:10:00|1274.6|1273|1276.6|1275|1278.8|1277.8|1272.2|1270.6|114761
1602486900000|2020-10-12 07:15:00|1276.4|1274.6|1286.8|1285.4|1287|1286.6|1274|1272.8|164637
1602487200000|2020-10-12 07:20:00|1286.4|1285.2|1289|1288.4|1289|1288.4|1282.6|1281|122990
1602487500000|2020-10-12 07:25:00|1288.6|1288|1280.6|1280|1289.2|1288.6|1277.8|1276.6|129603
1602487800000|2020-10-12 07:30:00|1280.8|1280.2|1280.6|1279.6|1281.8|1281.2|1278.6|1277.6|61168
1602488100000|2020-10-12 07:35:00|1280.8|1280|1283|1282.2|1285.6|1284.8|1279.4|1279|169739
1602488400000|2020-10-12 07:40:00|1282.4|1282.4|1282.2|1281.8|1283|1282.6|1279.8|1279.4|61509
1602488700000|2020-10-12 07:45:00|1282|1281.6|1285.4|1285|1286|1285.8|1280.4|1280.2|118774
1602489000000|2020-10-12 07:50:00|1285.2|1284.8|1280.2|1279.4|1285.4|1284.8|1279.4|1278.8|48785
1602489300000|2020-10-12 07:55:00|1280.4|1279.8|1272.2|1272|1280.4|1279.8|1272|1271.4|144687
1602489600000|2020-10-12 08:00:00|1272.4|1272.2|1271|1270.4|1273.8|1273.4|1267.8|1267.2|82895
1602489900000|2020-10-12 08:05:00|1270.8|1270|1270.6|1270|1272|1271.6|1268.2|1267.4|39561
1602490200000|2020-10-12 08:10:00|1270.8|1270.2|1271|1270.8|1272.6|1272.2|1269.6|1269.2|39341
1602490500000|2020-10-12 08:15:00|1271.2|1270.6|1269.6|1269|1272.8|1272.4|1268.6|1268.2|44657
1602490800000|2020-10-12 08:20:00|1269.4|1269.2|1278.4|1278|1278.6|1278.2|1269.4|1269.2|46431
1602491100000|2020-10-12 08:25:00|1278.6|1278.2|1281.2|1280.6|1283.2|1282.8|1278|1277.6|102116
1602491400000|2020-10-12 08:30:00|1281.4|1280.8|1281.4|1281|1284.4|1284.2|1280.6|1280.2|52593
1602491700000|2020-10-12 08:35:00|1281.6|1280.8|1275.2|1274.8|1281.6|1280.8|1274|1273.6|75633
1602492000000|2020-10-12 08:40:00|1275|1274.6|1273.4|1273|1276.4|1276|1271.6|1271|32241
1602492300000|2020-10-12 08:45:00|1273.6|1273.2|1272.8|1272.6|1275.2|1274.6|1272.2|1272|18424
1602492600000|2020-10-12 08:50:00|1272.6|1272.4|1269|1268.4|1272.6|1272.6|1268.4|1268|28652
1602492900000|2020-10-12 08:55:00|1268.8|1268.2|1264.4|1264|1269.4|1268.8|1263.8|1263.2|53408
1602493200000|2020-10-12 09:00:00|1264.2|1264.2|1267.6|1267.4|1267.8|1267.4|1263.8|1263.6|68151
1602493500000|2020-10-12 09:05:00|1267.8|1267.2|1268.2|1267.6|1268.6|1268.4|1264.8|1264.4|23477
1602493800000|2020-10-12 09:10:00|1268|1267.4|1269.2|1268.8|1270.4|1270|1267.4|1267.2|21976
1602494100000|2020-10-12 09:15:00|1269|1268.6|1271|1270.6|1271|1270.8|1269|1268.6|31927
1602494400000|2020-10-12 09:20:00|1271.2|1270.8|1272.8|1272.4|1273|1272.8|1270.8|1270.6|33543
1602494700000|2020-10-12 09:25:00|1273|1272.6|1270.8|1270.6|1273|1272.8|1269|1268.6|18235
1602495000000|2020-10-12 09:30:00|1271|1270.8|1271|1270.6|1272.4|1272.2|1268.8|1268.4|44619
1602495300000|2020-10-12 09:35:00|1270.8|1270.8|1270.4|1270|1271|1270.8|1269|1268.8|21842
1602495600000|2020-10-12 09:40:00|1270.6|1270.2|1269.6|1269.4|1271.6|1271.4|1269.2|1268.8|19810
1602495900000|2020-10-12 09:45:00|1269.8|1269.6|1268.2|1267.8|1271.4|1271.2|1268|1267.8|16001
1602496200000|2020-10-12 09:50:00|1268|1267.6|1269.2|1268.8|1269.6|1269.4|1267.6|1267|16331
1602496500000|2020-10-12 09:55:00|1269|1268.6|1269.2|1268.8|1269.8|1269.6|1266.8|1266.6|21940
1602496800000|2020-10-12 10:00:00|1269|1268.6|1272|1271.6|1272.6|1272.4|1269|1268.6|17188
1602497100000|2020-10-12 10:05:00|1272.2|1271.8|1268.6|1268.2|1272.2|1272|1267.8|1267.6|15951
1602497400000|2020-10-12 10:10:00|1268.4|1268|1266.6|1266.2|1268.8|1268.6|1265.8|1265.4|41914
1602497700000|2020-10-12 10:15:00|1266.4|1266|1267|1266.6|1267.6|1267.4|1265.8|1265.6|10890
1602498000000|2020-10-12 10:20:00|1266.8|1266.4|1263.8|1263.4|1267.4|1267.2|1263.4|1263|22168
1602498300000|2020-10-12 10:25:00|1264|1263.6|1265.2|1264.8|1265.4|1265.2|1263.8|1263.4|19614
1602498600000|2020-10-12 10:30:00|1265|1264.6|1267|1266.4|1267.2|1267|1264.2|1263.8|19386
1602498900000|2020-10-12 10:35:00|1266.8|1266.6|1267.2|1266.8|1268|1267.8|1266.4|1266.2|9323
1602499200000|2020-10-12 10:40:00|1267|1266.6|1265|1264.6|1267.2|1266.8|1263.6|1263.4|17248
1602499500000|2020-10-12 10:45:00|1265.2|1264.4|1266|1265.6|1266.2|1265.8|1264.6|1264.4|13409
1602499800000|2020-10-12 10:50:00|1265.8|1265.8|1270.2|1269.8|1270.4|1270.2|1265.8|1265.8|22460
1602500100000|2020-10-12 10:55:00|1270.4|1270|1268.8|1268.4|1271.6|1271.2|1268.6|1268.2|23235
1602500400000|2020-10-12 11:00:00|1268.6|1268.2|1266.4|1266|1269.4|1269|1265.8|1265.2|34893
1602500700000|2020-10-12 11:05:00|1266.6|1266.2|1265.6|1265|1267.2|1267|1264.8|1264.4|15783
1602501000000|2020-10-12 11:10:00|1265.4|1265.2|1263.6|1263.2|1266.8|1266.4|1263.4|1263.2|21784
1602501300000|2020-10-12 11:15:00|1263.4|1263|1261.8|1261.4|1264.4|1263.8|1261.8|1261.4|31722
1602501600000|2020-10-12 11:20:00|1261.6|1261.2|1261.2|1260.8|1262.2|1261.6|1260.8|1260.4|15727
1602501900000|2020-10-12 11:25:00|1261|1260.6|1265.8|1265.4|1266.6|1266.2|1260.6|1260.4|47540
1602502200000|2020-10-12 11:30:00|1265.6|1265.6|1265.2|1265|1267|1266.6|1264.6|1264.2|29614
1602502500000|2020-10-12 11:35:00|1265.6|1265.2|1265|1264.6|1266.8|1266.6|1264.2|1264|22223
1602502800000|2020-10-12 11:40:00|1265.2|1264.8|1266.2|1266|1267.8|1267.4|1264.6|1264.2|50526
1602503100000|2020-10-12 11:45:00|1266.4|1265.8|1265|1264.4|1266.4|1265.8|1264.2|1263.8|10657
1602503400000|2020-10-12 11:50:00|1264.8|1264.2|1263.8|1263.4|1265|1264.8|1263.2|1262.8|28837
1602503700000|2020-10-12 11:55:00|1263.6|1263.6|1262.8|1262.6|1264|1263.8|1261.6|1261.2|11874
1602504000000|2020-10-12 12:00:00|1262.6|1262.4|1263|1262.4|1263.8|1263.2|1261.4|1261|17978
1602504300000|2020-10-12 12:05:00|1263.2|1262.6|1264.2|1263.8|1266.4|1266|1263|1262.6|24389
1602504600000|2020-10-12 12:10:00|1264|1263.6|1264.4|1263.8|1267|1266.8|1263.6|1263.2|66160
1602504900000|2020-10-12 12:15:00|1264.6|1264|1267.8|1267.6|1268.6|1268.4|1263.8|1263.4|32332
1602505200000|2020-10-12 12:20:00|1268|1267.8|1267.6|1267.4|1269.6|1269.4|1267.2|1266.8|45978
1602505500000|2020-10-12 12:25:00|1267.4|1267.2|1264.4|1264|1268|1267.6|1263.2|1262.8|31415
1602505800000|2020-10-12 12:30:00|1264.6|1264.2|1264.8|1264.6|1265.6|1265.2|1264.2|1264|32386
1602506100000|2020-10-12 12:35:00|1265|1264.8|1264|1263.6|1265.6|1265.4|1263.4|1263|67579
1602506400000|2020-10-12 12:40:00|1263.8|1263.4|1264.6|1264.2|1267.8|1267.6|1263.8|1263.4|103378
1602506700000|2020-10-12 12:45:00|1264.8|1264.4|1261.2|1260.8|1264.8|1264.4|1261|1260.6|26960
1602507000000|2020-10-12 12:50:00|1261.4|1261|1263|1262.4|1263.2|1262.6|1261|1260.6|27889
1602507300000|2020-10-12 12:55:00|1262.8|1262.6|1262|1261.6|1263|1262.6|1261.8|1261.6|20262
1602507600000|2020-10-12 13:00:00|1261.8|1261.4|1258.8|1258.6|1261.8|1261.4|1257.8|1257.4|88861
1602507900000|2020-10-12 13:05:00|1258.6|1258.4|1256.4|1256.2|1259|1258.6|1255.8|1255.6|54540
1602508200000|2020-10-12 13:10:00|1256.2|1256|1258.4|1258.2|1259.6|1259.4|1256.2|1256|32435
1602508500000|2020-10-12 13:15:00|1258.2|1258|1260|1259.6|1260.2|1259.8|1257.6|1257.4|16171
1602508800000|2020-10-12 13:20:00|1259.8|1259.4|1257.8|1257.4|1260.6|1260.2|1256.6|1256|77160
1602509100000|2020-10-12 13:25:00|1258|1257.6|1263|1262.6|1264.6|1264.4|1258|1257.6|49419
1602509400000|2020-10-12 13:30:00|1263.2|1262.8|1258.4|1258.2|1263.2|1262.8|1258.4|1258|58381
1602509700000|2020-10-12 13:35:00|1258.2|1258|1265.8|1265.2|1266.4|1266.2|1257.6|1257.2|203381
1602510000000|2020-10-12 13:40:00|1265.6|1265|1264.6|1264.2|1267|1266.8|1264.4|1263.8|44443
1602510300000|2020-10-12 13:45:00|1264.4|1264|1269.4|1268.8|1269.8|1269.4|1263.8|1263.4|144798
1602510600000|2020-10-12 13:50:00|1269.6|1269|1271|1270.6|1271.6|1271.2|1268.4|1268.2|74999
1602510900000|2020-10-12 13:55:00|1271.4|1270.8|1273|1272.6|1273.2|1272.8|1269.4|1269.2|65496
1602511200000|2020-10-12 14:00:00|1272.6|1272.4|1272.4|1272.2|1273.2|1272.8|1269.6|1269.4|52753
1602511500000|2020-10-12 14:05:00|1272.2|1272|1271.2|1270.8|1273|1272.6|1269.2|1268.8|81177
1602511800000|2020-10-12 14:10:00|1271.4|1271|1271.8|1271.4|1275.6|1275.4|1271.4|1270.8|137768
1602512100000|2020-10-12 14:15:00|1272|1271.6|1272.6|1272.2|1273.6|1273.4|1270.8|1270.4|54924
1602512400000|2020-10-12 14:20:00|1272.4|1272.4|1275.4|1275|1275.8|1275.4|1271|1270.6|92704
1602512700000|2020-10-12 14:25:00|1275.2|1274.8|1279.2|1279|1279.8|1279.2|1274.2|1273.6|69268
1602513000000|2020-10-12 14:30:00|1279|1278.8|1274.8|1274.6|1279.2|1278.8|1273.6|1273.4|118468
1602513300000|2020-10-12 14:35:00|1274.6|1274.4|1274.2|1273.8|1275.8|1275.6|1272.4|1272.2|90449
1602513600000|2020-10-12 14:40:00|1274.4|1273.6|1278.8|1278.4|1279.2|1278.6|1273|1272.8|113072
1602513900000|2020-10-12 14:45:00|1278.6|1278.2|1277.8|1277.6|1279.8|1279.4|1277|1276.6|78277
1602514200000|2020-10-12 14:50:00|1278|1277.8|1282|1281.8|1282.4|1282|1277.6|1277.2|127202
1602514500000|2020-10-12 14:55:00|1281.8|1281.6|1283.8|1283.6|1284.2|1284|1281.6|1281.4|111294
1602514800000|2020-10-12 15:00:00|1284|1283.4|1282.2|1282|1284.2|1284|1280.4|1280.2|109218
1602515100000|2020-10-12 15:05:00|1282.4|1282.2|1282|1281.8|1283.2|1282.8|1280.4|1280|85577
1602515400000|2020-10-12 15:10:00|1281.8|1281.6|1279|1278.6|1282|1281.8|1278.6|1278|74380
1602515700000|2020-10-12 15:15:00|1278.8|1278.4|1279|1278.6|1280.6|1280.4|1276.8|1276.4|124641
1602516000000|2020-10-12 15:20:00|1278.8|1278.8|1279.2|1278.8|1279.8|1279.6|1277|1276.6|88032
1602516300000|2020-10-12 15:25:00|1279|1278.6|1279|1278.4|1280.4|1280.2|1278|1277.6|142239
1602572400000|2020-10-13 07:00:00|1286.6|1256.2|1257.2|1255.2|1286.6|1265.2|1254.4|1253|107199
1602572700000|2020-10-13 07:05:00|1257|1255|1257.4|1256.4|1259.4|1257.8|1250.8|1250|116626
1602573000000|2020-10-13 07:10:00|1257.6|1256.6|1261.6|1261|1261.6|1261|1254.6|1253.6|102240
1602573300000|2020-10-13 07:15:00|1261.4|1260.8|1260.6|1260.4|1263.2|1262.6|1257.6|1257.2|144411
1602573600000|2020-10-13 07:20:00|1261.2|1260.6|1256.6|1256|1261.8|1261.2|1255.8|1255.4|63901
1602573900000|2020-10-13 07:25:00|1256.4|1255.8|1257.8|1257.2|1258.2|1257.4|1255|1254.4|97524
1602574200000|2020-10-13 07:30:00|1258.2|1257.4|1248.6|1248|1258.2|1257.6|1248.2|1247.6|107037
1602574500000|2020-10-13 07:35:00|1248.4|1247.8|1253.4|1252.8|1253.4|1253|1247.8|1247.4|53150
1602574800000|2020-10-13 07:40:00|1253.6|1253|1252.4|1252|1254.4|1253.8|1252|1251.4|42476
1602575100000|2020-10-13 07:45:00|1252.2|1251.6|1252.8|1252.4|1254.6|1254.4|1249.8|1249.2|88120
1602575400000|2020-10-13 07:50:00|1252.6|1252.2|1255.2|1254.6|1255.2|1254.8|1251.2|1250.6|40847
1602575700000|2020-10-13 07:55:00|1255|1254.4|1254.8|1254.6|1257.6|1257.4|1254.6|1254.4|75894
1602576000000|2020-10-13 08:00:00|1254.6|1254.4|1257|1256.6|1258.2|1258|1252.4|1252.2|49995
1602576300000|2020-10-13 08:05:00|1256.8|1256.4|1256.4|1256|1256.8|1256.6|1253.6|1253.2|42638
1602576600000|2020-10-13 08:10:00|1256.6|1256.2|1250.8|1250.4|1258.4|1258.2|1250.8|1250.4|72189
1602576900000|2020-10-13 08:15:00|1251|1250.6|1248.2|1247.8|1251|1250.6|1245.6|1245.4|126009
1602577200000|2020-10-13 08:20:00|1248.4|1248|1250.2|1250|1250.6|1250.4|1248.2|1247.8|33896
1602577500000|2020-10-13 08:25:00|1250.4|1250.2|1252.4|1252.2|1252.4|1252.2|1250.2|1250|38595
1602577800000|2020-10-13 08:30:00|1252.2|1251.8|1252|1251.6|1255|1254.6|1252|1251.4|39769
1602578100000|2020-10-13 08:35:00|1252.4|1251.8|1248.2|1247.8|1252.4|1252|1248|1247.8|35260
1602578400000|2020-10-13 08:40:00|1248.4|1248|1250.6|1250.2|1251.4|1251|1248.4|1247.8|32874
1602578700000|2020-10-13 08:45:00|1250.4|1250|1247.6|1247.4|1251|1250.8|1247.6|1247.2|29859
1602579000000|2020-10-13 08:50:00|1247.8|1247.2|1246.4|1246.2|1247.8|1247.6|1245|1244.8|48096
1602579300000|2020-10-13 08:55:00|1246.6|1246.4|1248.2|1247.6|1248.8|1248.4|1246.6|1246.2|25996
1602579600000|2020-10-13 09:00:00|1248|1247.4|1245.4|1245|1248.2|1247.4|1243.4|1243.2|42691
1602579900000|2020-10-13 09:05:00|1245.2|1245.2|1245.4|1245|1247.2|1247|1244.2|1244|37063
1602580200000|2020-10-13 09:10:00|1245.6|1245.2|1246.2|1246|1246.8|1246.4|1244.8|1244.2|48958
1602580500000|2020-10-13 09:15:00|1246|1245.8|1246.2|1246|1246.6|1246.4|1244.8|1244.2|35185
1602580800000|2020-10-13 09:20:00|1246.4|1246.2|1246.6|1246.2|1247|1246.8|1245|1244.6|37177
1602581100000|2020-10-13 09:25:00|1246.8|1246.4|1245.6|1245.4|1248.8|1248.4|1245.6|1245|28359
1602581400000|2020-10-13 09:30:00|1245.4|1245.2|1242.8|1242.4|1245.8|1245.6|1242.4|1242|31565
1602581700000|2020-10-13 09:35:00|1242.6|1242.2|1243.4|1243.2|1245.6|1245.2|1242.6|1242.2|41592
1602582000000|2020-10-13 09:40:00|1243.2|1243|1243.6|1243.4|1244|1243.8|1242.4|1242|22367
1602582300000|2020-10-13 09:45:00|1243.4|1243.2|1239.4|1238.8|1243.4|1243.2|1239|1238.6|38452
1602582600000|2020-10-13 09:50:00|1239.2|1238.6|1240.6|1240.4|1241|1240.8|1238.8|1238.4|172346
1602582900000|2020-10-13 09:55:00|1240.8|1240.6|1241.6|1241.2|1243.6|1243.4|1240.4|1240|19576
1602583200000|2020-10-13 10:00:00|1241.4|1241|1237.4|1237.2|1241.6|1241.2|1236.6|1236.2|54423
1602583500000|2020-10-13 10:05:00|1237.6|1237.4|1239.8|1239.4|1240|1239.8|1237.2|1236.8|251653
1602583800000|2020-10-13 10:10:00|1239.6|1239.2|1239.8|1239.2|1241|1240.8|1238.8|1238.4|45890
1602584100000|2020-10-13 10:15:00|1239.6|1239.4|1240.4|1240|1242.2|1241.8|1239.4|1239|27687
1602584400000|2020-10-13 10:20:00|1240.6|1240.2|1234.2|1234|1241|1240.6|1233.8|1233.6|56125
1602584700000|2020-10-13 10:25:00|1234.4|1234.2|1234.6|1234.2|1236.6|1236.2|1233.4|1233|70111
1602585000000|2020-10-13 10:30:00|1234.8|1234.4|1234.2|1233.8|1236|1235.8|1233.6|1233.2|19978
1602585300000|2020-10-13 10:35:00|1234.4|1234|1235.8|1235.4|1237|1236.4|1234.4|1234|15076
1602585600000|2020-10-13 10:40:00|1236|1235.2|1233|1232.8|1236.6|1236.2|1233|1232.8|26066
1602585900000|2020-10-13 10:45:00|1232.8|1232.4|1238.8|1238.4|1239.4|1239|1232.2|1231.6|63777
1602586200000|2020-10-13 10:50:00|1238.6|1238.2|1235.8|1235.6|1240.2|1240|1235.6|1235|51711
1602586500000|2020-10-13 10:55:00|1236|1235.8|1238.4|1238|1239|1238.8|1235.6|1235.2|37593
1602586800000|2020-10-13 11:00:00|1238.8|1238.2|1237.2|1237|1239|1238.8|1237|1236.8|29654
1602587100000|2020-10-13 11:05:00|1237|1236.8|1237.8|1237.6|1238.4|1238.2|1236.2|1236|20866
1602587400000|2020-10-13 11:10:00|1237.6|1237.4|1240|1239.8|1240.2|1240|1237.6|1237.2|30734
1602587700000|2020-10-13 11:15:00|1240.2|1240|1242.8|1242.4|1244.2|1244|1240.2|1239.8|34837
1602588000000|2020-10-13 11:20:00|1243|1242.6|1243|1242.8|1244.4|1243.8|1242|1241.8|44929
1602588300000|2020-10-13 11:25:00|1243.2|1243|1246.4|1246|1246.4|1246.2|1242.8|1242.4|27167
1602588600000|2020-10-13 11:30:00|1246.2|1245.8|1245.6|1245|1246.8|1246.6|1245.4|1244.8|27069
1602588900000|2020-10-13 11:35:00|1245.8|1245.2|1244.6|1244.2|1246.2|1246|1244.4|1244|23097
1602589200000|2020-10-13 11:40:00|1244.8|1244.4|1246|1245.8|1246|1245.8|1243.4|1243|26060
1602589500000|2020-10-13 11:45:00|1245.8|1245.6|1242.4|1242|1245.8|1245.6|1242|1241.8|38416
1602589800000|2020-10-13 11:50:00|1242.6|1242.2|1242.4|1242|1243.2|1242.8|1239.8|1239.2|27059
1602590100000|2020-10-13 11:55:00|1242.2|1241.8|1243.8|1243.6|1243.8|1243.6|1241.4|1241|34414
1602590400000|2020-10-13 12:00:00|1243.6|1243.4|1245.2|1244.6|1247|1246.8|1242.8|1242.6|48372
1602590700000|2020-10-13 12:05:00|1245.4|1244.8|1245.4|1245|1246.4|1246|1244.2|1243.6|25845
1602591000000|2020-10-13 12:10:00|1245.8|1245.2|1246|1245.8|1249.2|1248.8|1245.6|1245.2|91240
1602591300000|2020-10-13 12:15:00|1245.8|1245.6|1248.6|1248.2|1248.6|1248.2|1245.8|1245.6|21366
1602591600000|2020-10-13 12:20:00|1248.8|1248.4|1246.6|1246.4|1249|1248.4|1245.2|1244.6|21063
1602591900000|2020-10-13 12:25:00|1246.8|1246.6|1245.8|1245.4|1246.8|1246.6|1245.2|1244.8|6406
1602592200000|2020-10-13 12:30:00|1245.6|1245.2|1247.2|1246.8|1248.2|1247.8|1244.2|1243.8|123041
1602592500000|2020-10-13 12:35:00|1247|1247|1245.4|1245|1247.8|1247.4|1244.4|1244.2|38627
1602592800000|2020-10-13 12:40:00|1245.6|1245.2|1244.2|1243.8|1246.6|1246.4|1243.4|1243.2|45128
1602593100000|2020-10-13 12:45:00|1244|1243.6|1243|1242.8|1245|1244.8|1242.4|1242.2|24789
1602593400000|2020-10-13 12:50:00|1243.2|1243|1241|1240.6|1244|1243.6|1240|1239.6|43401
1602593700000|2020-10-13 12:55:00|1241.2|1240.4|1244.8|1244.4|1244.8|1244.4|1239.8|1239.6|76186
1602594000000|2020-10-13 13:00:00|1244.6|1244.2|1242.2|1242|1245.4|1244.8|1241.2|1240.6|76573
1602594300000|2020-10-13 13:05:00|1242|1241.8|1242|1241.8|1243|1242.4|1241|1240.6|73869
1602594600000|2020-10-13 13:10:00|1242.2|1242|1242.4|1242|1242.8|1242.4|1241.4|1241|47613
1602594900000|2020-10-13 13:15:00|1242.2|1241.8|1242.8|1242.6|1243|1242.6|1242|1241.6|23279
1602595200000|2020-10-13 13:20:00|1242.6|1242.4|1239.4|1239.2|1243.2|1243|1237.8|1237.6|43897
1602595500000|2020-10-13 13:25:00|1239.6|1239|1241|1240.4|1242.4|1242.2|1239.4|1239|31641
1602595800000|2020-10-13 13:30:00|1240.8|1240.6|1236.2|1235.8|1240.8|1240.6|1235|1234.8|70182
1602596100000|2020-10-13 13:35:00|1236.4|1236|1230.6|1230.4|1237|1236.6|1230.2|1230|99717
1602596400000|2020-10-13 13:40:00|1230.8|1230.6|1232|1231.6|1235|1234.8|1229.6|1229.2|100245
1602596700000|2020-10-13 13:45:00|1231.8|1231.8|1231.6|1231.2|1232.6|1232|1229.8|1229.2|54657
1602597000000|2020-10-13 13:50:00|1231.4|1231.4|1224.6|1224.2|1233|1232.4|1224.4|1224|111993
1602597300000|2020-10-13 13:55:00|1224.4|1224.4|1226.8|1226.6|1227.6|1227.4|1223.4|1223|97528
1602597600000|2020-10-13 14:00:00|1226.6|1226.4|1227.6|1227.2|1228.6|1228|1224.6|1224.4|84752
1602597900000|2020-10-13 14:05:00|1227.8|1227.4|1222|1221.8|1228|1227.8|1221.8|1221.4|115578
1602598200000|2020-10-13 14:10:00|1221.8|1221.6|1222.4|1222.2|1222.6|1222.2|1219.6|1219.4|148054
1602598500000|2020-10-13 14:15:00|1222.6|1222.4|1221.6|1221.4|1223.4|1223|1219.8|1219.6|96759
1602598800000|2020-10-13 14:20:00|1221.8|1221.6|1225|1224.6|1225.2|1225|1221.6|1221.2|78168
1602599100000|2020-10-13 14:25:00|1225.2|1224.8|1220|1219.4|1226.4|1226|1219.2|1218.6|132379
1602599400000|2020-10-13 14:30:00|1219.8|1219.6|1213.8|1213.6|1221|1220.6|1212.4|1212.2|214347
1602599700000|2020-10-13 14:35:00|1214|1213.8|1214|1213.6|1217|1216.8|1213.8|1213.4|83577
1602600000000|2020-10-13 14:40:00|1214.2|1213.4|1216.2|1215.8|1216.4|1216.2|1213.6|1213.2|103496
1602600300000|2020-10-13 14:45:00|1216.4|1216|1214.2|1213.6|1217|1216.6|1214|1213.4|55483
1602600600000|2020-10-13 14:50:00|1214|1213.8|1215.6|1215.4|1216.2|1216|1212.8|1212.6|79688
1602600900000|2020-10-13 14:55:00|1215.4|1215.2|1218.6|1218.2|1221.4|1220.8|1215.4|1215|112797
1602601200000|2020-10-13 15:00:00|1218.8|1218.4|1217.8|1217.4|1220.2|1219.8|1217.4|1217.2|60065
1602601500000|2020-10-13 15:05:00|1217.6|1217.2|1217.4|1217|1218|1217.6|1214|1213.8|101099
1602601800000|2020-10-13 15:10:00|1217.2|1216.8|1216.6|1216.4|1217.2|1217|1215.2|1215|83532
1602602100000|2020-10-13 15:15:00|1216.8|1216.6|1219.6|1219.2|1219.8|1219.2|1215.8|1215.6|113446
1602602400000|2020-10-13 15:20:00|1219.4|1219|1219.2|1219|1220|1219.6|1217|1216.8|114111
1602602700000|2020-10-13 15:25:00|1219|1218.8|1219.4|1219.2|1220.4|1219.8|1217.8|1217.6|122489
1602658800000|2020-10-14 07:00:00|1227.6|1211.4|1218.6|1217.2|1227.6|1221.4|1216.8|1211.4|39659
1602659100000|2020-10-14 07:05:00|1218.4|1217|1219.6|1219.2|1220.8|1219.8|1212.6|1212|85638
1602659400000|2020-10-14 07:10:00|1219.8|1219|1226.4|1225.8|1227.6|1226.4|1217|1215.8|83894
1602659700000|2020-10-14 07:15:00|1226.6|1225.6|1224.2|1223.8|1226.6|1225.6|1220.8|1220|31819
1602660000000|2020-10-14 07:20:00|1224.4|1224|1222.8|1222|1226.4|1226|1219.8|1219|43571
1602660300000|2020-10-14 07:25:00|1222.6|1221.8|1230.2|1229.2|1230.6|1230|1221.4|1220.6|49602
1602660600000|2020-10-14 07:30:00|1230.6|1229.4|1227.2|1226.4|1231.2|1230.6|1225|1224.2|35121
1602660900000|2020-10-14 07:35:00|1227|1226.6|1228|1227.6|1230|1229.6|1226|1225.2|22012
1602661200000|2020-10-14 07:40:00|1228.2|1227.8|1233.8|1233.2|1234|1233.4|1228.2|1227.8|57463
1602661500000|2020-10-14 07:45:00|1233.6|1233.4|1237.8|1237.4|1237.8|1237.6|1233|1232.4|84422
1602661800000|2020-10-14 07:50:00|1237.6|1237.6|1241|1240.4|1241.2|1240.8|1237|1236.8|67574
1602662100000|2020-10-14 07:55:00|1241.2|1240.6|1247.2|1247|1247.4|1247|1241.2|1240.6|114725
1602662400000|2020-10-14 08:00:00|1247|1246.8|1246.4|1246.2|1248.2|1248|1244.6|1244.2|77727
1602662700000|2020-10-14 08:05:00|1246.2|1246|1243.2|1242.8|1246.2|1246|1242.4|1242|50135
1602663000000|2020-10-14 08:10:00|1243.4|1243|1245.8|1245.6|1246.8|1246.6|1241.8|1241.4|37952
1602663300000|2020-10-14 08:15:00|1246|1245.8|1245.4|1245.2|1249.4|1249|1245.4|1245|54041
1602663600000|2020-10-14 08:20:00|1245.2|1245|1248|1247.4|1248.4|1248|1244.4|1244|29633
1602663900000|2020-10-14 08:25:00|1247.8|1247.6|1249.2|1249|1250|1249.8|1247.6|1247.2|52018
1602664200000|2020-10-14 08:30:00|1249.4|1249.2|1246.6|1246.2|1250.2|1250|1246.4|1246|34876
1602664500000|2020-10-14 08:35:00|1246.8|1246.4|1244|1243.8|1247.4|1247|1242.4|1242|19166
1602664800000|2020-10-14 08:40:00|1244.2|1244|1247.4|1247.2|1247.6|1247.2|1244.2|1243.8|36673
1602665100000|2020-10-14 08:45:00|1247.6|1247.4|1245.2|1245|1248.8|1248.2|1245|1244.8|49213
1602665400000|2020-10-14 08:50:00|1245|1244.8|1241.4|1241|1245|1244.8|1241|1240.8|36930
1602665700000|2020-10-14 08:55:00|1241.2|1240.8|1241.2|1240.6|1244|1243.6|1241|1240.6|10017
1602666000000|2020-10-14 09:00:00|1241|1240.8|1236.8|1236.4|1241.6|1241.2|1236.6|1236.4|84829
1602666300000|2020-10-14 09:05:00|1236.6|1236.6|1239|1238.8|1240.2|1240|1236.6|1236.6|39858
1602666600000|2020-10-14 09:10:00|1239.2|1238.6|1238.4|1238|1240|1239.8|1237.4|1237|15078
1602666900000|2020-10-14 09:15:00|1238.8|1238.2|1239.4|1239.2|1240.8|1240.4|1238.2|1238|19811
1602667200000|2020-10-14 09:20:00|1239.6|1239|1242.6|1242.2|1242.6|1242.2|1239.4|1239|33048
1602667500000|2020-10-14 09:25:00|1242.4|1242|1240.6|1240.2|1242.4|1242.2|1239.2|1239|21143
1602667800000|2020-10-14 09:30:00|1240.4|1240|1238.2|1238|1241.4|1240.8|1238|1237.4|31905
1602668100000|2020-10-14 09:35:00|1238|1237.8|1240.6|1240.4|1241|1240.6|1237.8|1237.6|32151
1602668400000|2020-10-14 09:40:00|1240.8|1240.6|1237.8|1237.6|1242.8|1242.6|1237.4|1236.8|65128
1602668700000|2020-10-14 09:45:00|1237.6|1237.4|1234.2|1234|1237.6|1237.4|1233.6|1233.4|46626
1602669000000|2020-10-14 09:50:00|1234|1233.8|1233.4|1233|1235|1234.6|1231.6|1231.2|34274
1602669300000|2020-10-14 09:55:00|1233.2|1233.2|1228.8|1228.4|1233.6|1233.4|1228.2|1228|63863
1602669600000|2020-10-14 10:00:00|1229|1228.6|1230.8|1230.6|1231.6|1231.2|1228.8|1228.4|30723
1602669900000|2020-10-14 10:05:00|1231|1230.8|1227.6|1227.2|1231.4|1231|1225.8|1225.2|45013
1602670200000|2020-10-14 10:10:00|1227.8|1227.4|1227.8|1227.4|1229.6|1229|1226|1225.6|66354
1602670500000|2020-10-14 10:15:00|1227.6|1227.2|1228.4|1228|1230.6|1230|1226.2|1225.8|32496
1602670800000|2020-10-14 10:20:00|1228.6|1228.2|1228|1227.6|1229.4|1229.2|1227|1226.8|18652
1602671100000|2020-10-14 10:25:00|1227.8|1227.2|1226.4|1225.8|1228.8|1228.4|1224.8|1224.2|81203
1602671400000|2020-10-14 10:30:00|1226.6|1226|1226.4|1226.2|1228.6|1228.2|1225.6|1225.4|34259
1602671700000|2020-10-14 10:35:00|1226.2|1225.8|1227.2|1226.8|1227.4|1226.8|1224.6|1224.2|15175
1602672000000|2020-10-14 10:40:00|1227|1226.6|1227.4|1227|1227.8|1227.4|1226|1225.6|14607
1602672300000|2020-10-14 10:45:00|1227.6|1227.2|1228.2|1227.8|1228.6|1228.2|1226|1225.6|30993
1602672600000|2020-10-14 10:50:00|1228.4|1228|1230.8|1230.6|1231.6|1231|1227.8|1227.6|27425
1602672900000|2020-10-14 10:55:00|1230.6|1230.4|1228.6|1228|1231|1230.4|1226.4|1226.2|40206
1602673200000|2020-10-14 11:00:00|1228.4|1228.2|1226.2|1225.6|1228.6|1228.2|1225.4|1225|30877
1602673500000|2020-10-14 11:05:00|1226|1225.4|1228.8|1228.4|1229.6|1229.2|1225.8|1225.4|21991
1602673800000|2020-10-14 11:10:00|1229|1228.6|1229.2|1228.8|1230.2|1229.8|1228.2|1227.8|17402
1602674100000|2020-10-14 11:15:00|1229|1228.6|1227.2|1227|1229.2|1228.8|1226.2|1226|26566
1602674400000|2020-10-14 11:20:00|1227|1226.8|1229.2|1228.8|1230.4|1229.8|1227|1226.8|15400
1602674700000|2020-10-14 11:25:00|1229|1228.6|1230|1229.6|1230|1229.6|1227|1226.8|10114
1602675000000|2020-10-14 11:30:00|1229.8|1229.8|1229.6|1229.2|1231|1230.6|1229.4|1229|33764
1602675300000|2020-10-14 11:35:00|1229.8|1229.4|1232.6|1232.4|1233|1232.8|1229.4|1229|65187
1602675600000|2020-10-14 11:40:00|1232.4|1232.2|1229.8|1229.4|1233.2|1232.8|1229.6|1229.2|26608
1602675900000|2020-10-14 11:45:00|1229.6|1229.2|1229|1228.8|1229.6|1229.2|1228.6|1228.2|12902
1602676200000|2020-10-14 11:50:00|1229.2|1229|1226.2|1225.8|1229.4|1229.2|1225.8|1225.6|63816
1602676500000|2020-10-14 11:55:00|1226.4|1226|1226.2|1226|1226.6|1226.2|1222.6|1222.2|75296
1602676800000|2020-10-14 12:00:00|1226.4|1225.8|1227.8|1227.4|1229.4|1229.2|1224.8|1224.6|31343
1602677100000|2020-10-14 12:05:00|1227.6|1227.2|1227.8|1227.4|1229.8|1229.2|1227.6|1227.2|9714
1602677400000|2020-10-14 12:10:00|1228|1227.6|1230|1229.6|1230|1229.6|1227.2|1227|8718
1602677700000|2020-10-14 12:15:00|1230.2|1229.8|1233.6|1233.2|1234.6|1234|1229.2|1228.8|49462
1602678000000|2020-10-14 12:20:00|1233.8|1233.4|1232.6|1232.2|1235.6|1234.8|1231|1230.2|47746
1602678300000|2020-10-14 12:25:00|1232.8|1232.4|1232|1231.4|1233.6|1233.2|1230.6|1230|23022
1602678600000|2020-10-14 12:30:00|1231.8|1231.2|1234.8|1234.4|1234.8|1234.6|1231.2|1230.8|23759
1602678900000|2020-10-14 12:35:00|1234.6|1234.6|1235.6|1235.2|1237|1236.8|1234.4|1234|33448
1602679200000|2020-10-14 12:40:00|1235.4|1235.4|1234.8|1234.6|1236.4|1236|1234.6|1234.2|26215
1602679500000|2020-10-14 12:45:00|1234.6|1234.4|1235.4|1235.2|1236.2|1236|1233.6|1233.2|45863
1602679800000|2020-10-14 12:50:00|1235.6|1235.6|1237.6|1237.2|1238.6|1238.2|1235.6|1235.4|56741
1602680100000|2020-10-14 12:55:00|1237.8|1237.4|1245|1244.6|1246|1245.6|1237.6|1237.4|90795
1602680400000|2020-10-14 13:00:00|1245.2|1244.8|1248|1247.8|1248.6|1248|1245.2|1244.8|43303
1602680700000|2020-10-14 13:05:00|1248.2|1248|1251.4|1251|1251.8|1251.4|1248.2|1248|53224
1602681000000|2020-10-14 13:10:00|1251.8|1251.2|1250.6|1250.4|1252|1251.6|1249.2|1249|31103
1602681300000|2020-10-14 13:15:00|1250.4|1250.2|1248.6|1248.4|1251|1250.8|1248.2|1248|34912
1602681600000|2020-10-14 13:20:00|1248.4|1248.2|1245.8|1245.4|1249.8|1249.4|1245.4|1245|38231
1602681900000|2020-10-14 13:25:00|1246|1245.2|1247.4|1247.2|1247.6|1247.2|1245.2|1245|29726
1602682200000|2020-10-14 13:30:00|1247.6|1247.4|1249.2|1248.8|1250.8|1250.4|1247.6|1247.2|35898
1602682500000|2020-10-14 13:35:00|1249.6|1249|1249.2|1248.8|1251|1250.6|1247|1246.8|40953
1602682800000|2020-10-14 13:40:00|1249|1249|1248.6|1248.4|1250.6|1250|1247.6|1247.2|33677
1602683100000|2020-10-14 13:45:00|1248.4|1248.2|1239.8|1239.2|1249.2|1249|1239.6|1239|69361
1602683400000|2020-10-14 13:50:00|1239.6|1239.4|1242.6|1242.2|1244.4|1244.2|1239.6|1239.4|28953
1602683700000|2020-10-14 13:55:00|1242.4|1242.4|1241|1240.8|1245.6|1245.4|1241|1240.8|44084
1602684000000|2020-10-14 14:00:00|1240.8|1240.6|1243.2|1243|1243.8|1243.2|1239.2|1238.8|46934
1602684300000|2020-10-14 14:05:00|1243|1242.8|1241.2|1240.8|1244|1243.8|1241|1240.8|22404
1602684600000|2020-10-14 14:10:00|1241|1240.6|1240.6|1240.2|1241.4|1241|1238.6|1238.2|36070
1602684900000|2020-10-14 14:15:00|1240.8|1240.4|1243.4|1243.2|1244.2|1243.6|1240.4|1240|34575
1602685200000|2020-10-14 14:20:00|1243.2|1243|1244.8|1244.6|1245|1244.6|1241.2|1240.8|67695
1602685500000|2020-10-14 14:25:00|1245|1244.8|1238.8|1238.4|1245.6|1245|1238.6|1238.2|39974
1602685800000|2020-10-14 14:30:00|1239|1238.6|1238|1237.6|1239|1238.8|1236|1235.4|72018
1602686100000|2020-10-14 14:35:00|1238.2|1237.8|1238.8|1238.2|1240.8|1240.4|1237.6|1237.2|64581
1602686400000|2020-10-14 14:40:00|1239|1238.4|1237.6|1237.4|1241.4|1241|1237.6|1237.4|56093
1602686700000|2020-10-14 14:45:00|1237.8|1237.6|1234|1233.8|1239|1238.4|1234|1233.6|61340
1602687000000|2020-10-14 14:50:00|1234.2|1234|1234.8|1234.6|1235|1234.6|1231.6|1231.4|50603
1602687300000|2020-10-14 14:55:00|1235|1234.4|1233.4|1233|1235|1234.8|1232.8|1232.6|67695
1602687600000|2020-10-14 15:00:00|1233.6|1233.2|1229|1228.8|1234.2|1234|1228.6|1228.4|79426
1602687900000|2020-10-14 15:05:00|1229.2|1229|1232.2|1231.8|1232.8|1232.6|1229.2|1229|49362
1602688200000|2020-10-14 15:10:00|1232.4|1232|1229.8|1229.2|1233.2|1233|1229|1228.6|56697
1602688500000|2020-10-14 15:15:00|1230|1229.4|1231.8|1231.6|1232.6|1232.4|1229.4|1229|49385
1602688800000|2020-10-14 15:20:00|1232|1231.8|1232|1231.6|1235|1234.6|1231.8|1231.4|90442
1602689100000|2020-10-14 15:25:00|1231.8|1231.4|1230.6|1230|1233|1232.6|1230.2|1230|75980
1602745200000|2020-10-15 07:00:00|1291.2|1202.4|1204.4|1203.4|1291.2|1208.6|1202.2|1201.6|45155
1602745500000|2020-10-15 07:05:00|1204.2|1203.2|1201.8|1201.2|1206.2|1205.2|1199.4|1198.6|89784
1602745800000|2020-10-15 07:10:00|1201.6|1201|1206.4|1206|1207.4|1206.2|1199.4|1198.6|76902
1602746100000|2020-10-15 07:15:00|1206.8|1205.8|1203.2|1202.6|1207|1206.2|1201|1200.2|80703
1602746400000|2020-10-15 07:20:00|1203|1202.8|1196.2|1195.2|1203.2|1202.8|1193.8|1193|68203
1602746700000|2020-10-15 07:25:00|1196.4|1195|1203.6|1202.8|1203.6|1203|1193.4|1193|74814
1602747000000|2020-10-15 07:30:00|1203.2|1202.6|1198.8|1198.2|1203.6|1202.6|1197.6|1197|59750
1602747300000|2020-10-15 07:35:00|1198.6|1198.4|1194.8|1194.4|1199.2|1198.4|1194.6|1193.8|95183
1602747600000|2020-10-15 07:40:00|1194.6|1194|1193.4|1192.8|1194.6|1194|1188.8|1188|139138
1602747900000|2020-10-15 07:45:00|1193.2|1192.6|1195.6|1195|1196.6|1196.4|1191.2|1190.6|69289
1602748200000|2020-10-15 07:50:00|1195.8|1195.2|1192.4|1192.2|1196.2|1195.8|1191.6|1191|59728
1602748500000|2020-10-15 07:55:00|1192.6|1192|1192.4|1192|1194.6|1194.2|1191.6|1191|88864
1602748800000|2020-10-15 08:00:00|1192.2|1191.8|1193|1192.6|1193.4|1193|1189.8|1189.2|68948
1602749100000|2020-10-15 08:05:00|1192.8|1192.4|1189.6|1189.4|1195|1194.8|1189.6|1189.4|59598
1602749400000|2020-10-15 08:10:00|1189.8|1189.6|1188.8|1188.4|1190.8|1190.4|1186|1185.6|105903
1602749700000|2020-10-15 08:15:00|1188.6|1188.2|1186|1185.4|1189.4|1188.8|1184.4|1184|108502
1602750000000|2020-10-15 08:20:00|1186.2|1185.6|1183.8|1183.4|1187|1186.4|1181.8|1181.4|79877
1602750300000|2020-10-15 08:25:00|1184|1183.6|1183.6|1183.2|1187.6|1187|1182.6|1182.2|58636
1602750600000|2020-10-15 08:30:00|1183.4|1183|1183|1182.6|1183.4|1183.4|1178.8|1178.6|104024
1602750900000|2020-10-15 08:35:00|1182.6|1182.4|1178.2|1177.6|1183|1182.4|1177.8|1177.4|74326
1602751200000|2020-10-15 08:40:00|1178.4|1177.8|1176.2|1175.6|1180|1179.6|1175|1174.6|82781
1602751500000|2020-10-15 08:45:00|1176|1175.2|1176.6|1176.2|1178.8|1178.4|1175.6|1175.2|61762
1602751800000|2020-10-15 08:50:00|1176.4|1176|1177.4|1177.2|1178|1177.4|1175.4|1175.2|35799
1602752100000|2020-10-15 08:55:00|1177.6|1177.4|1173.6|1173|1178|1177.8|1172.6|1172.2|79248
1602752400000|2020-10-15 09:00:00|1173.8|1173.2|1173.6|1173|1176.2|1175.8|1172.2|1172|60560
1602752700000|2020-10-15 09:05:00|1173.4|1172.8|1178.2|1177.6|1179|1178.8|1172.6|1172.2|40009
1602753000000|2020-10-15 09:10:00|1178.4|1177.8|1178|1177.6|1179.6|1179.2|1177|1176.6|89788
1602753300000|2020-10-15 09:15:00|1178.2|1177.8|1175|1174.6|1178.4|1178.2|1174.8|1174.4|50206
1602753600000|2020-10-15 09:20:00|1175.2|1174.8|1175.6|1175|1177.6|1176.8|1173|1172.8|38666
1602753900000|2020-10-15 09:25:00|1175.4|1174.6|1174.6|1174.2|1176.8|1176.4|1173.8|1173.4|62454
1602754200000|2020-10-15 09:30:00|1174.4|1174|1174.4|1174|1175|1174.6|1173|1172.8|39544
1602754500000|2020-10-15 09:35:00|1174.6|1174.2|1171.8|1171.6|1174.8|1174.6|1171.2|1171|95293
1602754800000|2020-10-15 09:40:00|1172|1171.8|1172.2|1171.8|1173.4|1173|1171|1170.8|39208
1602755100000|2020-10-15 09:45:00|1172.4|1172|1176|1175.4|1176|1175.6|1171.2|1171|75214
1602755400000|2020-10-15 09:50:00|1175.8|1175.6|1174.8|1174.4|1177|1176.8|1174.8|1174.4|85656
1602755700000|2020-10-15 09:55:00|1174.6|1174.6|1173.4|1173.2|1176.6|1176|1173.4|1173.2|129527
1602756000000|2020-10-15 10:00:00|1173.2|1173|1175.2|1174.8|1176.6|1176|1173.2|1173|46758
1602756300000|2020-10-15 10:05:00|1175|1174.6|1172.4|1172|1175.6|1175|1172.2|1172|50967
1602756600000|2020-10-15 10:10:00|1172.2|1172.2|1171|1170.6|1174.6|1174.4|1170.8|1170.6|59126
1602756900000|2020-10-15 10:15:00|1171.2|1170.8|1169.6|1169|1171.2|1171|1166.8|1166.6|91791
1602757200000|2020-10-15 10:20:00|1169.8|1169.2|1169.2|1168.8|1170.2|1169.8|1167.4|1167.2|49424
1602757500000|2020-10-15 10:25:00|1169.4|1169|1167.8|1167.4|1169.4|1169|1167|1166.6|46069
1602757800000|2020-10-15 10:30:00|1168|1167.6|1168.6|1168|1169.8|1169.6|1167|1166.6|54919
1602758100000|2020-10-15 10:35:00|1168.8|1168.2|1167.4|1167|1169.8|1169.6|1166.6|1166.2|66611
1602758400000|2020-10-15 10:40:00|1167.2|1166.8|1169.8|1169.4|1169.8|1169.4|1166.2|1166|62644
1602758700000|2020-10-15 10:45:00|1169.6|1169.2|1170.6|1170.2|1171.8|1171.4|1169.6|1169.2|105197
1602759000000|2020-10-15 10:50:00|1170.4|1170|1169.4|1169.2|1171.6|1171.4|1168.4|1168|48629
1602759300000|2020-10-15 10:55:00|1169.6|1169.4|1168|1167.8|1169.8|1169.6|1166.8|1166.4|29794
1602759600000|2020-10-15 11:00:00|1168.2|1168|1168|1167.6|1170.6|1170.4|1167.8|1167.2|58070
1602759900000|2020-10-15 11:05:00|1167.8|1167.8|1165.2|1165|1167.8|1167.8|1165.2|1165|57647
1602760200000|2020-10-15 11:10:00|1165.4|1165.2|1163.2|1162.8|1166.8|1166.4|1162.8|1162.4|78795
1602760500000|2020-10-15 11:15:00|1163.4|1163|1163.6|1163.2|1165.6|1165.4|1163.4|1163|40242
1602760800000|2020-10-15 11:20:00|1163.8|1163.4|1164.6|1164|1166|1165.6|1163.2|1163|45675
1602761100000|2020-10-15 11:25:00|1164.4|1163.6|1163.8|1163.4|1166|1165.6|1162.2|1162|22793
1602761400000|2020-10-15 11:30:00|1163.6|1163.2|1163.6|1163.2|1165.6|1165.4|1163.2|1163|29837
1602761700000|2020-10-15 11:35:00|1163.8|1163.4|1166|1165.4|1166.2|1165.8|1163.2|1162.8|26247
1602762000000|2020-10-15 11:40:00|1166.2|1165.6|1167.4|1167|1168.4|1168|1165.8|1165.4|42667
1602762300000|2020-10-15 11:45:00|1167.2|1167.2|1167.8|1167.2|1169|1168.8|1166.8|1166.4|38716
1602762600000|2020-10-15 11:50:00|1167.6|1167.4|1167.2|1167|1168.4|1167.8|1165.2|1165|48973
1602762900000|2020-10-15 11:55:00|1167|1166.8|1169.4|1169|1169.6|1169.2|1166.6|1166.4|53973
1602763200000|2020-10-15 12:00:00|1169.2|1168.8|1168.8|1168.4|1169.4|1169|1166.2|1165.8|54032
1602763500000|2020-10-15 12:05:00|1168.6|1168.2|1163.6|1163.2|1169.6|1169|1163.6|1163.2|42695
1602763800000|2020-10-15 12:10:00|1163.8|1163.4|1163|1162.4|1163.8|1163.6|1160.2|1160|56639
1602764100000|2020-10-15 12:15:00|1162.8|1162|1168.4|1168|1168.6|1168|1162.6|1162|26506
1602764400000|2020-10-15 12:20:00|1169.2|1168.2|1167.8|1167.2|1169.2|1169|1166.4|1166|94054
1602764700000|2020-10-15 12:25:00|1167.6|1167|1169.2|1169|1170|1169.8|1167|1166.4|31737
1602765000000|2020-10-15 12:30:00|1169|1168.8|1167.2|1166.6|1169.2|1168.8|1166.4|1166|37289
1602765300000|2020-10-15 12:35:00|1167|1166.4|1168.8|1168.6|1169|1168.6|1164.8|1164.2|36440
1602765600000|2020-10-15 12:40:00|1169|1168.8|1167.8|1167.2|1169.4|1169|1167.4|1167|46306
1602765900000|2020-10-15 12:45:00|1167.6|1167.4|1167.8|1167.6|1170|1169.8|1167.2|1167|39012
1602766200000|2020-10-15 12:50:00|1168|1167.4|1163.6|1163.2|1168.2|1167.8|1163.2|1163|38859
1602766500000|2020-10-15 12:55:00|1163.8|1163.4|1165.2|1164.8|1165.4|1164.8|1163.2|1163|20393
1602766800000|2020-10-15 13:00:00|1165|1164.6|1167.4|1167.2|1167.4|1167.2|1164.4|1164|43599
1602767100000|2020-10-15 13:05:00|1167.8|1167.4|1167.6|1167|1169.2|1168.8|1166.2|1166|36573
1602767400000|2020-10-15 13:10:00|1167.8|1167.2|1170.6|1170.2|1170.6|1170.2|1166.6|1166.2|18028
1602767700000|2020-10-15 13:15:00|1170.4|1170|1174.4|1174.2|1174.8|1174.4|1170.2|1170|32644
1602768000000|2020-10-15 13:20:00|1174.6|1174.4|1173.6|1173.4|1174.6|1174.4|1172|1171.6|36094
1602768300000|2020-10-15 13:25:00|1173.4|1173.2|1171.4|1171|1174.6|1174.2|1171.4|1170.8|28396
1602768600000|2020-10-15 13:30:00|1171.2|1170.8|1172.6|1172|1174|1173.6|1170.8|1170.6|39225
1602768900000|2020-10-15 13:35:00|1172.8|1172.2|1172.6|1172|1173.8|1173.6|1172|1171.6|22906
1602769200000|2020-10-15 13:40:00|1172.4|1171.8|1173.2|1173|1175.6|1175.4|1171.6|1171.4|63188
1602769500000|2020-10-15 13:45:00|1173|1172.8|1172.4|1172|1174.2|1173.8|1169.4|1168.8|59709
1602769800000|2020-10-15 13:50:00|1172.6|1172.2|1175.8|1175.4|1176.8|1176.6|1172|1171.8|52632
1602770100000|2020-10-15 13:55:00|1176|1175.6|1175|1174.6|1177.4|1177.2|1172.2|1171.8|39489
1602770400000|2020-10-15 14:00:00|1174.8|1174.4|1178.2|1178|1179|1178.6|1173.6|1173.2|92152
1602770700000|2020-10-15 14:05:00|1178.4|1178.2|1176.8|1176.6|1180.8|1180.4|1176.8|1176.6|71417
1602771000000|2020-10-15 14:10:00|1177|1176.8|1176.4|1176|1178.8|1178.2|1174.8|1174.6|146927
1602771300000|2020-10-15 14:15:00|1176.2|1175.8|1179|1178.4|1180|1179.8|1175.6|1175.2|66570
1602771600000|2020-10-15 14:20:00|1178.8|1178.6|1176.8|1176.4|1178.8|1178.6|1176.2|1175.8|36799
1602771900000|2020-10-15 14:25:00|1176.6|1176.6|1173.8|1173.2|1177.8|1177.4|1173.2|1173|65121
1602772200000|2020-10-15 14:30:00|1174|1173.4|1176|1175.8|1177|1176.4|1172.8|1172.2|78176
1602772500000|2020-10-15 14:35:00|1176.2|1176|1179.6|1179|1179.8|1179.4|1176|1175.8|48098
1602772800000|2020-10-15 14:40:00|1179.4|1179.2|1180.4|1180.2|1181.4|1181|1177.6|1177.4|114634
1602773100000|2020-10-15 14:45:00|1180.2|1180|1184|1183.8|1184.8|1184.4|1179|1178.8|81293
1602773400000|2020-10-15 14:50:00|1183.8|1183.6|1183.2|1182.6|1185|1184.6|1181.8|1181.4|57875
1602773700000|2020-10-15 14:55:00|1183|1182.8|1181.2|1181|1183.2|1183|1180.2|1180|114030
1602774000000|2020-10-15 15:00:00|1181.4|1181.2|1181.4|1181|1183|1182.8|1179.6|1179.2|102094
1602774300000|2020-10-15 15:05:00|1181.6|1181.2|1187.2|1186.8|1188|1187.8|1181.2|1181|169804
1602774600000|2020-10-15 15:10:00|1187|1187|1188|1187.8|1189.6|1189.2|1187|1186.6|74456
1602774900000|2020-10-15 15:15:00|1187.8|1187.6|1185.4|1185.2|1188|1187.6|1185.4|1185|101767
1602775200000|2020-10-15 15:20:00|1185.6|1185|1185.4|1185.2|1188.4|1188|1185|1184.8|135439
1602775500000|2020-10-15 15:25:00|1185.2|1185|1182|1181.6|1185.8|1185.4|1181|1180.4|166761
1602831600000|2020-10-16 07:00:00|1205.8|1174.4|1196.2|1194.8|1205.8|1198|1192|1174.4|46433
1602831900000|2020-10-16 07:05:00|1196.8|1195|1192.4|1191.4|1201.6|1200.6|1191|1189.6|87987
1602832200000|2020-10-16 07:10:00|1192.2|1191|1198.6|1197.8|1199.6|1199|1191.2|1190.2|78695
1602832500000|2020-10-16 07:15:00|1198.8|1198|1189.4|1188.4|1199.6|1199|1186.6|1186|58213
1602832800000|2020-10-16 07:20:00|1189.6|1188.8|1190.2|1189.6|1193.6|1192.4|1188.8|1188.2|50709
1602833100000|2020-10-16 07:25:00|1190.4|1189.8|1177.4|1176.8|1191|1190.4|1176.6|1175.4|76758
1602833400000|2020-10-16 07:30:00|1177.2|1176.6|1172|1171.4|1179.2|1178.4|1171.4|1171|67676
1602833700000|2020-10-16 07:35:00|1171.8|1171.2|1173|1172.4|1175.8|1175|1168.8|1168.2|141026
1602834000000|2020-10-16 07:40:00|1172.6|1172.2|1179|1178.2|1179.2|1178.4|1172.4|1171.6|51528
1602834300000|2020-10-16 07:45:00|1178.8|1177.8|1177.8|1177.6|1179.6|1178.8|1175.2|1174.6|69162
1602834600000|2020-10-16 07:50:00|1177.6|1177.4|1175.2|1174.6|1178.8|1178|1174.8|1174.4|70575
1602834900000|2020-10-16 07:55:00|1175|1174.8|1176.4|1176|1177.8|1177.4|1174.8|1174.4|46582
1602835200000|2020-10-16 08:00:00|1176.6|1176.2|1168.4|1168|1177.2|1176.8|1168|1167.4|153026
1602835500000|2020-10-16 08:05:00|1168.6|1168.2|1169.6|1169.2|1174.4|1173.8|1168.4|1168|72578
1602835800000|2020-10-16 08:10:00|1169.8|1169.4|1168.4|1168.2|1171.2|1170.6|1167|1166.6|42269
1602836100000|2020-10-16 08:15:00|1168.6|1168.4|1165.6|1165.2|1169|1168.6|1165.6|1165.2|27360
1602836400000|2020-10-16 08:20:00|1165.8|1165.4|1170.4|1170|1171|1170.4|1165.6|1165|43038
1602836700000|2020-10-16 08:25:00|1170.2|1170.2|1166.4|1166|1171.4|1170.8|1166.4|1166|37615
1602837000000|2020-10-16 08:30:00|1166.2|1166.2|1171.6|1171.2|1172.2|1171.6|1165|1164.6|62379
1602837300000|2020-10-16 08:35:00|1171.4|1171|1172.4|1172.2|1173.6|1173.2|1170.6|1170.4|38927
1602837600000|2020-10-16 08:40:00|1172.2|1172|1170.4|1170|1173.4|1173.2|1168.4|1167.8|44404
1602837900000|2020-10-16 08:45:00|1170.6|1169.8|1171.2|1171|1173.8|1173.2|1170.6|1169.8|18642
1602838200000|2020-10-16 08:50:00|1171.4|1171.2|1171|1170.6|1173|1172.6|1170.6|1170|46318
1602838500000|2020-10-16 08:55:00|1171.2|1170.8|1171.4|1171|1173|1172.6|1169.6|1169.2|43833
1602838800000|2020-10-16 09:00:00|1171.6|1171.2|1170.2|1169.8|1171.6|1171.2|1168.4|1167.8|36339
1602839100000|2020-10-16 09:05:00|1170.6|1170|1165.8|1165.2|1170.6|1170.2|1164.6|1164.2|102477
1602839400000|2020-10-16 09:10:00|1165.6|1165|1164.4|1164.2|1167.2|1166.8|1163.4|1163|35869
1602839700000|2020-10-16 09:15:00|1164.2|1164|1164.8|1164.6|1165.2|1165|1163.2|1163|26939
1602840000000|2020-10-16 09:20:00|1164.6|1164.4|1160|1159.8|1165.6|1165.4|1160|1159.8|62796
1602840300000|2020-10-16 09:25:00|1159.8|1159.6|1156.8|1156.4|1161.8|1161.4|1156.6|1156.4|53300
1602840600000|2020-10-16 09:30:00|1157|1156.6|1159|1158.6|1160|1159.6|1156.8|1156.6|71242
1602840900000|2020-10-16 09:35:00|1158.8|1158.4|1157.8|1157.4|1160|1159.8|1157.6|1157.2|48232
1602841200000|2020-10-16 09:40:00|1157.6|1157.2|1157.4|1157.2|1158|1157.8|1155.2|1155|61363
1602841500000|2020-10-16 09:45:00|1157.6|1157.4|1157|1156.6|1157.8|1157.6|1155.2|1155|106779
1602841800000|2020-10-16 09:50:00|1157.2|1156.8|1161.2|1160.6|1161.6|1161.4|1157.2|1156.8|110810
1602842100000|2020-10-16 09:55:00|1161|1160.4|1161.4|1161|1163.8|1163.6|1160.6|1160.2|99898
1602842400000|2020-10-16 10:00:00|1161.2|1160.8|1164.2|1163.8|1164.6|1164.4|1160|1159.6|38790
1602842700000|2020-10-16 10:05:00|1164|1163.6|1163.4|1163|1165.2|1164.8|1162.4|1162|34034
1602843000000|2020-10-16 10:10:00|1163.6|1163.2|1165|1164.6|1166.2|1166|1163.4|1163|22255
1602843300000|2020-10-16 10:15:00|1165.2|1164.8|1173|1172.6|1173.2|1172.6|1165|1164.6|63432
1602843600000|2020-10-16 10:20:00|1172.8|1172.4|1175.6|1175|1176.4|1176|1172.4|1172.2|51590
1602843900000|2020-10-16 10:25:00|1175.2|1174.8|1176.6|1176.2|1177.8|1177.2|1175.2|1174.6|32732
1602844200000|2020-10-16 10:30:00|1176.8|1176.4|1180.6|1180.2|1181.4|1181.2|1176.4|1176|46571
1602844500000|2020-10-16 10:35:00|1180.8|1180.4|1183.4|1183|1184.8|1184.2|1180.4|1180.2|39961
1602844800000|2020-10-16 10:40:00|1183|1182.8|1185|1184.6|1185|1184.8|1181.4|1181.2|45630
1602845100000|2020-10-16 10:45:00|1185.2|1184.8|1181.8|1181.4|1185.6|1185|1180.4|1180|40607
1602845400000|2020-10-16 10:50:00|1181.6|1181.2|1176.4|1175.8|1183|1182.6|1175.6|1175|99448
1602845700000|2020-10-16 10:55:00|1176.6|1176|1184|1183.6|1184.4|1184.2|1175.8|1175|183149
1602846000000|2020-10-16 11:00:00|1183.8|1183.4|1186.6|1186.2|1190|1189.4|1183.8|1183.4|107414
1602846300000|2020-10-16 11:05:00|1186.4|1186.4|1189|1188.6|1190.4|1190|1186.2|1185.6|130391
1602846600000|2020-10-16 11:10:00|1188.8|1188.4|1182.8|1182.4|1189.8|1189.2|1182.8|1182.4|211380
1602846900000|2020-10-16 11:15:00|1182.6|1182.2|1182.8|1182.4|1185.8|1185.2|1181.6|1181|62200
1602847200000|2020-10-16 11:20:00|1182.6|1182.2|1181.2|1180.6|1184.6|1184|1180.6|1180|22301
1602847500000|2020-10-16 11:25:00|1181.4|1180.8|1182.8|1182|1184.8|1184.4|1180|1179.2|34945
1602847800000|2020-10-16 11:30:00|1182.6|1182.2|1183.4|1183|1183.8|1183.4|1181.2|1181|12680
1602848100000|2020-10-16 11:35:00|1183.2|1182.8|1181.4|1181|1183.8|1183.4|1181.2|1181|15580
1602848400000|2020-10-16 11:40:00|1181.2|1180.8|1188.2|1187.6|1188.2|1187.8|1180.8|1180.4|73881
1602848700000|2020-10-16 11:45:00|1188|1187.8|1190.6|1190.2|1191|1190.6|1187|1186.4|57875
1602849000000|2020-10-16 11:50:00|1190.4|1190|1188.8|1188.4|1191.8|1191.6|1188.8|1188.2|19225
1602849300000|2020-10-16 11:55:00|1188.6|1188.2|1188.4|1187.8|1189.6|1189.2|1187.6|1186.8|18054
1602849600000|2020-10-16 12:00:00|1188.6|1188|1191|1190.6|1191.6|1191.4|1186.2|1186|54665
1602849900000|2020-10-16 12:05:00|1191.2|1190.8|1191|1190.6|1192|1191.8|1188.6|1188.2|33925
1602850200000|2020-10-16 12:10:00|1191.2|1190.8|1185.4|1184.8|1191.4|1190.8|1185.2|1184.8|38555
1602850500000|2020-10-16 12:15:00|1185.2|1185|1184.6|1184.4|1186.6|1186.2|1184.6|1184.2|32917
1602850800000|2020-10-16 12:20:00|1184.8|1184.2|1186.6|1186.2|1187.2|1186.8|1184.2|1183.6|16060
1602851100000|2020-10-16 12:25:00|1186.8|1186|1185.6|1185.2|1187|1186.4|1185.4|1185|7209
1602851400000|2020-10-16 12:30:00|1185.8|1185.4|1189.6|1189|1189.8|1189.4|1185.6|1185.4|26773
1602851700000|2020-10-16 12:35:00|1189.8|1189.2|1192.2|1191.8|1192.4|1192|1189.4|1189|25582
1602852000000|2020-10-16 12:40:00|1192.4|1192|1190.6|1190.2|1192.4|1192.2|1189.8|1189.4|13454
1602852300000|2020-10-16 12:45:00|1190.4|1190|1190|1189.6|1191.6|1191.2|1189.4|1189|20439
1602852600000|2020-10-16 12:50:00|1189.8|1189.4|1191.6|1191.2|1191.6|1191.4|1189|1188.8|19393
1602852900000|2020-10-16 12:55:00|1191.8|1191.4|1188.8|1188.4|1192|1191.6|1187.8|1187.2|38262
1602853200000|2020-10-16 13:00:00|1188.6|1188.6|1190.2|1190|1192|1191.6|1188.6|1188.4|16953
1602853500000|2020-10-16 13:05:00|1190.4|1190.2|1188.8|1188.4|1193|1192.6|1188.8|1188.4|33315
1602853800000|2020-10-16 13:10:00|1188.6|1188.6|1189|1188.6|1190|1189.6|1187.8|1187.4|30336
1602854100000|2020-10-16 13:15:00|1188.8|1188.4|1191.8|1191.4|1191.8|1191.4|1187.6|1187.4|44078
1602854400000|2020-10-16 13:20:00|1191.6|1191.2|1192|1191.4|1192.4|1192|1191|1190.6|21130
1602854700000|2020-10-16 13:25:00|1191.8|1191.6|1190.8|1190.4|1193.4|1192.8|1189.2|1189|59766
1602855000000|2020-10-16 13:30:00|1191|1190.6|1195|1194.4|1195.6|1195.4|1189.6|1189.2|51964
1602855300000|2020-10-16 13:35:00|1194.6|1194.2|1190.2|1190|1195|1194.4|1188|1187.8|27994
1602855600000|2020-10-16 13:40:00|1190.4|1190.2|1185.8|1185.4|1191.4|1191|1185|1184.6|61819
1602855900000|2020-10-16 13:45:00|1185.6|1185.2|1185.8|1185.4|1186.6|1186.4|1183.6|1183.2|40595
1602856200000|2020-10-16 13:50:00|1185.6|1185.2|1182.4|1182.2|1186.2|1185.8|1178.8|1178.4|68377
1602856500000|2020-10-16 13:55:00|1182.2|1182|1192.8|1192.2|1194.6|1194|1182|1181.6|106580
1602856800000|2020-10-16 14:00:00|1192.6|1192.4|1192.4|1191.8|1196|1195.6|1191.6|1191.2|56353
1602857100000|2020-10-16 14:05:00|1192.2|1191.6|1192.6|1192.2|1194.8|1194.6|1191.8|1191.4|47892
1602857400000|2020-10-16 14:10:00|1192.8|1192.4|1192.2|1191.8|1193.4|1193|1190.8|1190.4|37750
1602857700000|2020-10-16 14:15:00|1192.4|1192|1196.2|1195.8|1197.4|1197.2|1192|1191.8|59537
1602858000000|2020-10-16 14:20:00|1196|1195.6|1196.4|1196|1199.8|1199.4|1195.4|1195|78058
1602858300000|2020-10-16 14:25:00|1196.2|1195.8|1200.8|1200.4|1203|1202.6|1195.6|1195.4|75886
1602858600000|2020-10-16 14:30:00|1201|1200.6|1200|1199.6|1201.6|1201.2|1197.8|1197.4|80704
1602858900000|2020-10-16 14:35:00|1200.2|1199.8|1201.6|1201.2|1204.6|1204.2|1200.2|1199.8|54984
1602859200000|2020-10-16 14:40:00|1201.4|1201.4|1201.6|1201.4|1205.2|1205|1201.4|1201.2|115683
1602859500000|2020-10-16 14:45:00|1201.8|1201.6|1206.8|1206.6|1207|1206.6|1201.6|1201.6|137464
1602859800000|2020-10-16 14:50:00|1207|1206.4|1204.4|1203.8|1209.6|1209|1204|1203.8|113903
1602860100000|2020-10-16 14:55:00|1204.2|1203.6|1201.8|1201.4|1204.2|1204|1201.2|1201|40302
1602860400000|2020-10-16 15:00:00|1201.6|1201.6|1206.2|1206|1206.8|1206.4|1201.6|1201.4|146665
1602860700000|2020-10-16 15:05:00|1206.4|1206.2|1207.4|1207.2|1209.4|1209|1206.4|1206|63533
1602861000000|2020-10-16 15:10:00|1207.6|1207.4|1209|1208.6|1211.6|1211.2|1205.8|1205.6|165972
1602861300000|2020-10-16 15:15:00|1208.8|1208.4|1208.2|1207.8|1210|1209.8|1206.8|1206.6|61101
1602861600000|2020-10-16 15:20:00|1208|1207.6|1206.8|1206.6|1208.6|1208.2|1206.4|1206|147914
1602861900000|2020-10-16 15:25:00|1206.6|1206.4|1207.4|1207|1208.8|1208.4|1206.2|1206|177295
1603090800000|2020-10-19 07:00:00|1219.6|1200.6|1219.8|1217.8|1223|1221.6|1210|1200.6|74728
1603091100000|2020-10-19 07:05:00|1219.6|1217.6|1231.2|1229.4|1233.8|1232.6|1219.4|1217.6|162827
1603091400000|2020-10-19 07:10:00|1231|1229.6|1225.2|1224.8|1232.6|1231.6|1224.8|1223.6|30538
1603091700000|2020-10-19 07:15:00|1225.4|1224.4|1231|1230.4|1232|1231.4|1225.4|1224.4|62646
1603092000000|2020-10-19 07:20:00|1231.6|1231.6|1236|1234.8|1237.6|1236.6|1230.2|1229.4|47408
1603092300000|2020-10-19 07:25:00|1236.2|1235|1231|1230.4|1238|1237.2|1230.4|1229.2|50083
1603092600000|2020-10-19 07:30:00|1230.8|1230.2|1231|1230|1232|1231.6|1228.4|1227.6|61125
1603092900000|2020-10-19 07:35:00|1231.2|1230.2|1231.2|1230.4|1233|1232|1227.6|1227|58142
1603093200000|2020-10-19 07:40:00|1231|1230.6|1223.6|1223|1233.2|1232.8|1223|1222.4|49865
1603093500000|2020-10-19 07:45:00|1223.4|1222.8|1223|1222.4|1224.6|1223.8|1221.6|1221.2|62839
1603095900000|2020-10-19 08:25:00|||||||||510
1603104300000|2020-10-19 10:45:00|1221.8|1221.4|1225|1224.6|1225|1224.6|1221.6|1220.8|24780
1603104600000|2020-10-19 10:50:00|1224.8|1224.8|1229.6|1229|1231.4|1231|1224.8|1224.8|56697
1603104900000|2020-10-19 10:55:00|1229.8|1229.4|1230.6|1230.2|1233.8|1233|1229.8|1229.4|49054
1603105200000|2020-10-19 11:00:00|1230.4|1230|1229.2|1228.8|1230.8|1230.4|1227.2|1226.8|41804
1603105500000|2020-10-19 11:05:00|1229|1228.6|1227.6|1227.2|1229.6|1229.4|1226.6|1226.2|41991
1603105800000|2020-10-19 11:10:00|1227.8|1227|1229.8|1229.6|1230|1229.6|1226.6|1226.4|20738
1603106100000|2020-10-19 11:15:00|1230|1229.4|1230.2|1229.8|1231.6|1231.2|1228.2|1228|26326
1603106400000|2020-10-19 11:20:00|1230.4|1230|1227.2|1227|1230.6|1230.2|1226.8|1226.6|20891
1603106700000|2020-10-19 11:25:00|1227|1226.8|1224.4|1224.2|1228|1227.6|1224.4|1224|34934
1603107000000|2020-10-19 11:30:00|1224.6|1224|1224.2|1224|1227.4|1227.2|1224.2|1224|30907
1603107300000|2020-10-19 11:35:00|1224.4|1224.2|1222.6|1222.2|1224.8|1224.6|1222.2|1221.8|41039
1603107600000|2020-10-19 11:40:00|1222.4|1222|1224.6|1224.2|1225.2|1225|1222.2|1221.8|16510
1603107900000|2020-10-19 11:45:00|1224.4|1224|1224.6|1224.2|1225.8|1225.2|1223.8|1223.4|10029
1603108200000|2020-10-19 11:50:00|1224.4|1223.8|1224|1223.6|1225.2|1225|1223.2|1223|16951
1603108500000|2020-10-19 11:55:00|1223.6|1223.4|1222.2|1221.8|1224.2|1224|1222.2|1221.8|11727
1603108800000|2020-10-19 12:00:00|1222.4|1222|1221|1220.8|1222.8|1222.4|1220.8|1220.6|44507
1603109100000|2020-10-19 12:05:00|1221.2|1221|1220.4|1220.2|1221.6|1221.4|1219.6|1219.2|81395
1603109400000|2020-10-19 12:10:00|1220.2|1220|1221.8|1221.6|1222|1221.6|1219.4|1219.2|16647
1603109700000|2020-10-19 12:15:00|1222|1221.8|1224|1223.8|1224|1223.8|1221.2|1221|22688
1603110000000|2020-10-19 12:20:00|1224.2|1224|1224.8|1224.2|1226.4|1226.2|1224.2|1224|16388
1603110300000|2020-10-19 12:25:00|1224.6|1224.4|1222.8|1222.4|1224.6|1224.4|1221.2|1220.6|11686
1603110600000|2020-10-19 12:30:00|1223|1222.6|1223.6|1223.2|1225.6|1225.4|1223|1222.4|13841
1603110900000|2020-10-19 12:35:00|1223.4|1223|1221.2|1221|1223.6|1223.2|1221|1220.6|10955
1603111200000|2020-10-19 12:40:00|1221|1220.8|1218|1217.6|1221.4|1221.2|1217.2|1216.8|18206
1603111500000|2020-10-19 12:45:00|1217.8|1217.8|1218.6|1218.2|1219.6|1219.4|1217|1216.6|32395
1603111800000|2020-10-19 12:50:00|1218.4|1218|1216.4|1216|1218.4|1218|1216|1215.6|21475
1603112100000|2020-10-19 12:55:00|1216.2|1215.8|1214.6|1214.2|1216.4|1216.2|1213.4|1212.8|29534
1603112400000|2020-10-19 13:00:00|1214.8|1214.4|1217.2|1216.8|1217.4|1217|1214.8|1214.4|39650
1603112700000|2020-10-19 13:05:00|1217.4|1217|1219.2|1218.8|1219.4|1219.2|1216.6|1216|21475
1603113000000|2020-10-19 13:10:00|1219|1218.6|1222.8|1222.4|1223.8|1223.6|1218.8|1218.4|41385
1603113300000|2020-10-19 13:15:00|1222.6|1222.2|1223.4|1223.2|1225|1224.8|1221.8|1221.4|35066
1603113600000|2020-10-19 13:20:00|1223.6|1223|1220.8|1220.4|1223.8|1223.6|1220.8|1220.4|28709
1603113900000|2020-10-19 13:25:00|1220.6|1220.2|1221|1220.6|1221.8|1221.4|1219.8|1219.4|33978
1603114200000|2020-10-19 13:30:00|1221.2|1220.8|1222.2|1221.6|1223.2|1222.8|1220.4|1220|64869
1603114500000|2020-10-19 13:35:00|1222.4|1221.8|1215.2|1215|1223|1222.8|1215.2|1214.8|51258
1603114800000|2020-10-19 13:40:00|1215.4|1215.2|1213.2|1212.6|1216.4|1216|1211.6|1211.2|49132
1603115100000|2020-10-19 13:45:00|1213.4|1212.8|1216.2|1216|1217.2|1216.8|1212.6|1212.2|48552
1603115400000|2020-10-19 13:50:00|1216|1215.8|1218.8|1218.6|1220.2|1219.8|1214.6|1214.2|41415
1603115700000|2020-10-19 13:55:00|1218.6|1218|1217.6|1217.2|1222.6|1222.2|1217.6|1217.2|47682
1603116000000|2020-10-19 14:00:00|1217.4|1217|1217.4|1217|1219|1218.6|1216.2|1215.8|36630
1603116300000|2020-10-19 14:05:00|1217.2|1216.8|1209.8|1209.2|1217.4|1216.8|1209.6|1209.2|61529
1603116600000|2020-10-19 14:10:00|1210|1209.4|1217|1216.8|1218|1217.8|1209.6|1209.2|49952
1603116900000|2020-10-19 14:15:00|1217.2|1217|1224|1223.4|1224|1223.6|1217|1216.6|49250
1603117200000|2020-10-19 14:20:00|1223.8|1223.2|1225.6|1225.2|1227|1226.4|1221.8|1221.2|43241
1603117500000|2020-10-19 14:25:00|1225.4|1225|1225.6|1225|1225.8|1225|1222|1221.4|35121
1603117800000|2020-10-19 14:30:00|1225.4|1225.2|1229.4|1229|1229.4|1229|1224.8|1224.2|47619
1603118100000|2020-10-19 14:35:00|1229.6|1228.8|1229.8|1229.4|1230|1229.6|1227.4|1226.8|40653
1603118400000|2020-10-19 14:40:00|1230|1229.6|1229|1228.4|1231|1230.6|1228|1227.4|44408
1603118700000|2020-10-19 14:45:00|1228.8|1228.2|1230.6|1230.2|1231|1230.4|1226.8|1226.4|39109
1603119000000|2020-10-19 14:50:00|1230.8|1230|1235.6|1235|1236.4|1236|1230.2|1229.6|59826
1603119300000|2020-10-19 14:55:00|1235.4|1234.8|1231|1230.6|1235.6|1235.2|1230.8|1230|54649
1603119600000|2020-10-19 15:00:00|1230.8|1230.4|1233.6|1233|1235.2|1234.8|1230.4|1229.8|46956
1603119900000|2020-10-19 15:05:00|1233.8|1233.2|1232.2|1231.8|1235|1234.8|1231.8|1231.2|61741
1603120200000|2020-10-19 15:10:00|1232.4|1232|1234|1233.6|1234.2|1233.8|1230.2|1229.6|64684
1603120500000|2020-10-19 15:15:00|1233.8|1233.4|1230.8|1230.4|1233.8|1233.4|1229.4|1229|66894
1603120800000|2020-10-19 15:20:00|1231|1230.2|1227|1226.6|1232.4|1231.8|1226.2|1226|82983
1603121100000|2020-10-19 15:25:00|1226.8|1226.4|1229.4|1229|1229.6|1229.2|1226.2|1225.6|55905
1603177200000|2020-10-20 07:00:00|1362|1216.4|1225|1223.6|1362|1231.8|1219.6|1216.4|243731
1603177500000|2020-10-20 07:05:00|1224.8|1223.4|1225.4|1224.6|1226.4|1225.4|1216.4|1215|117089
1603177800000|2020-10-20 07:10:00|1225|1224.4|1219|1218.6|1225.2|1224.4|1216|1215|75213
1603178100000|2020-10-20 07:15:00|1219.2|1218.8|1222|1221.6|1224.6|1223.8|1216|1215|75714
1603178400000|2020-10-20 07:20:00|1222.2|1221.8|1217.8|1216.8|1222.8|1222.2|1216.2|1215.6|58564
1603178700000|2020-10-20 07:25:00|1217.4|1217|1216|1215.4|1219.6|1218.8|1214.2|1213.2|47766
1603179000000|2020-10-20 07:30:00|1216.2|1215.6|1215|1214.8|1217.8|1217|1212.2|1211.8|73867
1603179300000|2020-10-20 07:35:00|1214.8|1214.6|1215.6|1214.6|1216|1215.4|1211.6|1210.8|96258
1603179600000|2020-10-20 07:40:00|1215.8|1214.8|1220.4|1219.8|1221.4|1220.8|1215|1214.2|47655
1603179900000|2020-10-20 07:45:00|1220.6|1219.6|1225.6|1225.2|1225.8|1225.4|1219.2|1218.8|68769
1603180200000|2020-10-20 07:50:00|1225.4|1225|1232.6|1232.4|1234.8|1234.4|1225.4|1225|147378
1603180500000|2020-10-20 07:55:00|1232.4|1232.2|1235.4|1234.8|1236|1235.4|1231|1230.6|67984
1603180800000|2020-10-20 08:00:00|1235.6|1235|1240.4|1240.2|1241.2|1240.4|1235.2|1234.8|88004
1603181100000|2020-10-20 08:05:00|1240.2|1240|1239.6|1239|1241.2|1241|1236.4|1236|102177
1603181400000|2020-10-20 08:10:00|1239.4|1238.8|1238.6|1238.2|1240.8|1240.4|1237.2|1237|63457
1603181700000|2020-10-20 08:15:00|1238.8|1238|1240.8|1240.2|1241|1240.8|1237.8|1237.4|55699
1603182000000|2020-10-20 08:20:00|1241|1240.6|1247.8|1247.4|1248.4|1248.2|1240.8|1240.2|127480
1603182300000|2020-10-20 08:25:00|1247.6|1247.2|1246.8|1246.4|1247.6|1247.2|1242.4|1242.2|75233
1603182600000|2020-10-20 08:30:00|1247|1246.6|1246.2|1245.8|1247.8|1247.4|1244.6|1244.2|43117
1603182900000|2020-10-20 08:35:00|1246|1245.6|1246.6|1246.2|1249.2|1249|1245.2|1245|81602
1603183200000|2020-10-20 08:40:00|1246.4|1246|1245.6|1245.2|1248.4|1248.2|1244.4|1243.8|56785
1603183500000|2020-10-20 08:45:00|1245.4|1245|1247.8|1247.4|1249|1248.6|1243|1242.6|52165
1603183800000|2020-10-20 08:50:00|1248|1247.6|1250.4|1250|1250.8|1250.6|1247.2|1246.6|86182
1603184100000|2020-10-20 08:55:00|1250.2|1250.2|1251.8|1251.6|1252.8|1252.2|1249.2|1249|134318
1603184400000|2020-10-20 09:00:00|1252|1251.8|1253.8|1253.6|1254.8|1254.6|1251.4|1251|54184
1603184700000|2020-10-20 09:05:00|1253.6|1253.4|1261.4|1260.8|1261.6|1261.4|1253.6|1253.2|119234
1603185000000|2020-10-20 09:10:00|1261.2|1261|1259|1258.8|1262.2|1261.8|1259|1258.4|67762
1603185300000|2020-10-20 09:15:00|1259.2|1259|1260.8|1260.4|1262.8|1262.6|1258.4|1258|81235
1603185600000|2020-10-20 09:20:00|1260.6|1260.2|1259.8|1259.4|1261.6|1261.2|1258.4|1258|71547
1603185900000|2020-10-20 09:25:00|1259.6|1259.2|1258.6|1258.2|1260|1259.4|1256.2|1256|75736
1603186200000|2020-10-20 09:30:00|1258.4|1258|1254.8|1254.2|1258.4|1258|1253.4|1253|48599
1603186500000|2020-10-20 09:35:00|1254.6|1254|1256|1255.4|1256.2|1256|1254.2|1254|26834
1603186800000|2020-10-20 09:40:00|1255.8|1255.2|1254|1253.4|1256.2|1255.8|1253.2|1252.8|28033
1603187100000|2020-10-20 09:45:00|1254.2|1253.6|1252.4|1252.2|1256|1255.6|1252.4|1252|44992
1603187400000|2020-10-20 09:50:00|1252.6|1252|1257.8|1257.2|1257.8|1257.2|1252.6|1252|62009
1603187700000|2020-10-20 09:55:00|1258|1257.4|1255.2|1254.8|1259.4|1259|1255|1254.4|45196
1603188000000|2020-10-20 10:00:00|1255.4|1255|1253.2|1253|1258.6|1258|1253.2|1252.8|37422
1603188300000|2020-10-20 10:05:00|1253.4|1253.2|1250.4|1250|1254.2|1253.8|1249.2|1248.8|57900
1603188600000|2020-10-20 10:10:00|1250.2|1249.8|1249.4|1249|1251.6|1251|1246.6|1246.2|40961
1603188900000|2020-10-20 10:15:00|1249.6|1249.2|1250|1249.6|1251|1250.6|1248.6|1248|19997
1603189200000|2020-10-20 10:20:00|1250.2|1249.8|1254|1253.6|1254|1253.8|1250|1249.8|20054
1603189500000|2020-10-20 10:25:00|1254.2|1253.8|1259.6|1259.4|1260|1259.6|1251.2|1250.6|61491
1603189800000|2020-10-20 10:30:00|1259.8|1259.6|1260.6|1260|1261.6|1261|1257.6|1257|38539
1603190100000|2020-10-20 10:35:00|1260.8|1260.4|1261.4|1260.8|1262.8|1262.4|1259.6|1259.2|23296
1603190400000|2020-10-20 10:40:00|1261.6|1261|1264|1263.8|1265.2|1265|1261.6|1261|51813
1603190700000|2020-10-20 10:45:00|1264.2|1264|1267.2|1266.6|1269.2|1269|1264.2|1263.8|104290
1603191000000|2020-10-20 10:50:00|1267.4|1266.8|1266.2|1265.6|1268|1267.8|1265.4|1265|45826
1603191300000|2020-10-20 10:55:00|1266|1265.4|1269.4|1269|1270|1269.8|1264.6|1264|53193
1603191600000|2020-10-20 11:00:00|1269.6|1269.2|1272.4|1272|1272.4|1272|1268.6|1268.4|47512
1603191900000|2020-10-20 11:05:00|1272.6|1272.2|1273.4|1273|1274|1273.8|1272.2|1271.8|71136
1603192200000|2020-10-20 11:10:00|1273.6|1273.2|1273.4|1273.2|1276|1275.6|1272.6|1272|76973
1603192500000|2020-10-20 11:15:00|1273.8|1273.4|1270.2|1269.8|1274.6|1274.2|1270.2|1269.8|37241
1603192800000|2020-10-20 11:20:00|1270.4|1270|1269.8|1269.4|1272.8|1272.2|1269.2|1268.6|30764
1603193100000|2020-10-20 11:25:00|1269.6|1269.2|1267.8|1267.4|1270|1269.8|1267.2|1267|18181
1603193400000|2020-10-20 11:30:00|1267.6|1267.2|1268.8|1268.4|1270.4|1270|1267|1266.4|53613
1603193700000|2020-10-20 11:35:00|1268.6|1268.2|1269.2|1268.8|1272|1271.6|1267.8|1267.4|31361
1603194000000|2020-10-20 11:40:00|1269|1268.6|1267.4|1267|1271|1270.6|1267.2|1266.8|29294
1603194300000|2020-10-20 11:45:00|1267.2|1266.8|1267|1266.6|1268|1267.8|1265.4|1265.2|22709
1603194600000|2020-10-20 11:50:00|1266.8|1266.4|1270.2|1269.8|1270.4|1270|1266.8|1266.4|28201
1603194900000|2020-10-20 11:55:00|1270|1269.6|1271|1270.6|1272|1271.8|1269.8|1269.6|31203
1603195200000|2020-10-20 12:00:00|1271.2|1270.8|1269.8|1269.4|1271.6|1271.2|1269.6|1269|19463
1603195500000|2020-10-20 12:05:00|1270|1269.6|1267.8|1267.4|1272.2|1271.8|1267.6|1267.4|51415
1603195800000|2020-10-20 12:10:00|1268|1267.6|1264.2|1264|1268.2|1267.8|1263.4|1263.2|21164
1603196100000|2020-10-20 12:15:00|1264.6|1264.2|1261.8|1261.2|1264.6|1264.2|1261.4|1261|22725
1603196400000|2020-10-20 12:20:00|1261.6|1261|1259.8|1259.4|1263.2|1263|1259.4|1259.2|48692
1603196700000|2020-10-20 12:25:00|1259.6|1259.2|1265.2|1264.8|1266.2|1265.6|1258.2|1257.6|66607
1603197000000|2020-10-20 12:30:00|1265.6|1265|1263.4|1263|1267.2|1266.8|1262.8|1262.4|45993
1603197300000|2020-10-20 12:35:00|1263.6|1263.2|1267.2|1266.6|1267.8|1267.4|1262.6|1262.2|31640
1603197600000|2020-10-20 12:40:00|1267|1266.4|1269.4|1269|1269.4|1269.2|1266|1265.6|22058
1603197900000|2020-10-20 12:45:00|1269.6|1269.2|1270.8|1270.2|1272.6|1272.2|1269.4|1269|52163
1603198200000|2020-10-20 12:50:00|1270.6|1270.4|1271.2|1271|1272.4|1272.2|1269.8|1269.4|57838
1603198500000|2020-10-20 12:55:00|1271.6|1271.2|1267.4|1267|1271.8|1271.6|1266.8|1266.4|26055
1603198800000|2020-10-20 13:00:00|1267.2|1266.8|1266.8|1266.6|1267.6|1267.2|1263.8|1263.6|73248
1603199100000|2020-10-20 13:05:00|1267|1266.8|1266.4|1266.2|1268.4|1268|1265|1264.6|43731
1603199400000|2020-10-20 13:10:00|1266.2|1266|1265.8|1265.4|1269.2|1268.8|1265.4|1265.2|38104
1603199700000|2020-10-20 13:15:00|1265.6|1265.6|1265.8|1265.6|1267.6|1267.2|1264.6|1264.2|30072
1603200000000|2020-10-20 13:20:00|1266.2|1265.4|1266.8|1266.4|1268.4|1267.8|1265.4|1265.2|35010
1603200300000|2020-10-20 13:25:00|1266.6|1266.2|1267.4|1267.2|1268.2|1268|1264.8|1264.2|50534
1603200600000|2020-10-20 13:30:00|1267.2|1267|1268.4|1268.2|1270|1269.8|1263.8|1263.4|123144
1603200900000|2020-10-20 13:35:00|1268.6|1268.4|1268.8|1268.2|1271.6|1271.2|1267.2|1266.8|76434
1603201200000|2020-10-20 13:40:00|1269|1268.4|1276.6|1276.2|1277.2|1277|1268|1267.8|133222
1603201500000|2020-10-20 13:45:00|1276.8|1276.4|1278.2|1277.8|1280|1279.6|1276.4|1275.8|142693
1603201800000|2020-10-20 13:50:00|1278.4|1278|1279.6|1279.2|1281|1280.8|1276.4|1276.2|105938
1603202100000|2020-10-20 13:55:00|1279.4|1279.4|1280.2|1279.6|1281.4|1281|1278.4|1277.8|96128
1603202400000|2020-10-20 14:00:00|1280|1279.4|1276.8|1276.6|1280.6|1280.2|1274.4|1274|54798
1603202700000|2020-10-20 14:05:00|1277|1276.8|1276.4|1276|1277.4|1277|1274.6|1274.2|92960
1603203000000|2020-10-20 14:10:00|1276.6|1276.2|1273.6|1273.2|1277.6|1277.4|1273.4|1273|75501
1603203300000|2020-10-20 14:15:00|1273.4|1273.4|1268.2|1267.6|1275.6|1275.4|1267.4|1267|79368
1603203600000|2020-10-20 14:20:00|1268|1267.8|1268.4|1268|1268.4|1268.2|1264.8|1264.6|94664
1603203900000|2020-10-20 14:25:00|1268.6|1268.2|1272|1271.6|1272|1271.8|1268.4|1268.2|49461
1603204200000|2020-10-20 14:30:00|1272.2|1271.8|1270.4|1269.8|1273.2|1273|1268.4|1267.8|93309
1603204500000|2020-10-20 14:35:00|1270.2|1270|1271.2|1270.8|1272.2|1272|1269|1268.6|30719
1603204800000|2020-10-20 14:40:00|1271.4|1271|1272.8|1272.2|1273.6|1273.4|1271.2|1270.8|36984
1603205100000|2020-10-20 14:45:00|1273|1272.4|1276.6|1276|1276.8|1276.6|1273|1272.4|50692
1603205400000|2020-10-20 14:50:00|1276.8|1276.2|1278.4|1278.2|1278.8|1278.6|1276.8|1276.2|72852
1603205700000|2020-10-20 14:55:00|1278.2|1278|1275.2|1275|1279.8|1279.6|1274.8|1274.6|140060
1603206000000|2020-10-20 15:00:00|1275|1274.8|1276.6|1276.2|1277.4|1277|1273.2|1272.8|134924
1603206300000|2020-10-20 15:05:00|1276.8|1276|1275.6|1275.4|1277.4|1277.2|1274.6|1274.4|174032
1603206600000|2020-10-20 15:10:00|1275.8|1275.6|1270.4|1270|1277.4|1277.2|1270|1269.6|653417
1603206900000|2020-10-20 15:15:00|1270.2|1269.8|1268|1267.8|1272.6|1272.4|1268|1267.4|107686
1603207200000|2020-10-20 15:20:00|1268.2|1268|1268.2|1268|1269.6|1269.4|1266.4|1265.8|122696
1603207500000|2020-10-20 15:25:00|1268.4|1268.2|1272|1271.2|1272|1271.2|1267.8|1267.4|138947
1603263600000|2020-10-21 07:00:00|1338|1276.8|1273.6|1272.2|1338|1279|1272|1050|123492
1603263900000|2020-10-21 07:05:00|1273.8|1271.8|1282.4|1281.4|1283.2|1282.8|1268.2|1266.2|115343
1603264200000|2020-10-21 07:10:00|1282.6|1280.8|1277.8|1277|1282.6|1281.8|1273.6|1272.4|57851
1603264500000|2020-10-21 07:15:00|1277.6|1276.8|1280.6|1279.8|1281.4|1280.6|1275.6|1274.8|59928
1603264800000|2020-10-21 07:20:00|1280.4|1279.4|1277.2|1276.6|1280.4|1279.8|1274|1273|59521
1603265100000|2020-10-21 07:25:00|1277.4|1276.4|1278.2|1277.8|1283.4|1282.8|1276.2|1275.4|30433
1603265400000|2020-10-21 07:30:00|1278.4|1278|1288.8|1288|1289|1288.8|1277|1276.4|115411
1603265700000|2020-10-21 07:35:00|1288.4|1288.2|1288.4|1287.4|1291|1290.2|1286.6|1286.2|69054
1603266000000|2020-10-21 07:40:00|1288.2|1287.6|1280.6|1280.2|1288.2|1287.8|1280.4|1280|103668
1603266300000|2020-10-21 07:45:00|1280.4|1279.8|1282|1281.2|1282.4|1282.2|1278.8|1278.2|108959
1603266600000|2020-10-21 07:50:00|1281.8|1281.4|1286.4|1285.8|1286.6|1286.2|1278.8|1278.6|68412
1603266900000|2020-10-21 07:55:00|1286.6|1286|1284.8|1284.2|1287.4|1286.8|1283.2|1282.6|92519
1603267200000|2020-10-21 08:00:00|1284.6|1284|1284|1283.2|1287.4|1286.8|1282|1281.6|82621
1603267500000|2020-10-21 08:05:00|1283.8|1283|1281.8|1281.2|1285.6|1285.2|1281.2|1281|69360
1603267800000|2020-10-21 08:10:00|1282|1281|1282.8|1282.2|1283.4|1283.2|1280.4|1280|69339
1603268100000|2020-10-21 08:15:00|1283|1282.4|1280.6|1280.2|1283|1282.6|1280.2|1280|74130
1603268400000|2020-10-21 08:20:00|1280.8|1280.4|1279.6|1279.4|1282.4|1282.2|1277|1276.4|143361
1603268700000|2020-10-21 08:25:00|1279.8|1279.2|1282|1281.4|1283.8|1283.2|1279.4|1278.8|56108
1603269000000|2020-10-21 08:30:00|1281.8|1281.2|1281|1280.8|1283.4|1283|1280.4|1279.6|39196
1603269300000|2020-10-21 08:35:00|1281.4|1281|1283|1282.4|1283.4|1283|1280|1279.6|37907
1603269600000|2020-10-21 08:40:00|1282.8|1282.2|1277.2|1276.8|1282.8|1282.4|1276.6|1276.2|50413
1603269900000|2020-10-21 08:45:00|1277|1277|1273.8|1273.2|1277.8|1277.4|1273.6|1273|36873
1603270200000|2020-10-21 08:50:00|1273.4|1273|1267|1266.6|1273.4|1273|1266.8|1266.6|68121
1603270500000|2020-10-21 08:55:00|1267.2|1266.8|1264.8|1264.4|1267.4|1267|1264|1263.6|64587
1603270800000|2020-10-21 09:00:00|1265|1264.2|1262.2|1261.8|1267.6|1267.2|1261.4|1261|82202
1603271100000|2020-10-21 09:05:00|1262|1261.4|1268.6|1268.2|1268.6|1268.2|1260.4|1260|47150
1603271400000|2020-10-21 09:10:00|1268.8|1268.4|1265|1264.6|1269|1268.4|1264.8|1264|26992
1603271700000|2020-10-21 09:15:00|1264.8|1264.2|1265.8|1265.2|1266|1265.4|1262.4|1261.8|24095
1603272000000|2020-10-21 09:20:00|1265.6|1264.8|1266.6|1266|1267|1266.8|1263.6|1263.2|24429
1603272300000|2020-10-21 09:25:00|1266.8|1266.2|1268.6|1268|1269.2|1268.8|1265.6|1265.4|30708
1603272600000|2020-10-21 09:30:00|1268.4|1268.2|1265.6|1265.4|1269.6|1269.2|1265.6|1265.4|25454
1603272900000|2020-10-21 09:35:00|1265.8|1265.6|1268.6|1268.2|1268.8|1268.4|1263.2|1262.6|40031
1603273200000|2020-10-21 09:40:00|1268.8|1268.4|1273.6|1273.2|1274|1273.6|1267.4|1267|85752
1603273500000|2020-10-21 09:45:00|1273.8|1273.4|1271.6|1271.4|1274.6|1274|1270.4|1270|50012
1603273800000|2020-10-21 09:50:00|1271.8|1271.6|1270|1269.4|1273.2|1272.6|1269.4|1269|44153
1603274100000|2020-10-21 09:55:00|1269.8|1269.6|1270|1269.6|1270.2|1269.8|1267.8|1267.4|29295
1603274400000|2020-10-21 10:00:00|1269.6|1269.4|1265.2|1264.8|1270.2|1270|1264|1263.4|20133
1603274700000|2020-10-21 10:05:00|1265|1264.6|1263.8|1263.2|1265|1264.6|1262.8|1262.4|23393
1603275000000|2020-10-21 10:10:00|1263.6|1263|1265.8|1265.4|1267.4|1267|1263|1262.6|17101
1603275300000|2020-10-21 10:15:00|1265.6|1265.2|1265|1264.8|1268|1267.8|1264.2|1263.6|14194
1603275600000|2020-10-21 10:20:00|1265.2|1265|1266.2|1265.8|1268.6|1268|1264.8|1264.4|14499
1603275900000|2020-10-21 10:25:00|1266.4|1266|1267.2|1267|1268.8|1268.6|1265.4|1265.2|16356
1603276200000|2020-10-21 10:30:00|1267.4|1267.2|1266.4|1266|1269.8|1269.4|1266.4|1266|11786
1603276500000|2020-10-21 10:35:00|1266.6|1266.2|1271.2|1271|1271.6|1271.2|1266|1265.8|41536
1603276800000|2020-10-21 10:40:00|1271|1270.8|1267.6|1267|1272.2|1271.8|1267.2|1266.8|37375
1603277100000|2020-10-21 10:45:00|1267.4|1267.2|1272.6|1272.2|1273.4|1273|1267.4|1267.2|22017
1603277400000|2020-10-21 10:50:00|1272.4|1272|1271|1270.6|1275|1274.6|1270.2|1270|24383
1603277700000|2020-10-21 10:55:00|1270.8|1270.4|1267.8|1267.6|1271.4|1271|1267.8|1267.6|37108
1603278000000|2020-10-21 11:00:00|1267.6|1267.4|1265|1264.6|1267.8|1267.4|1264.8|1264.6|35010
1603278300000|2020-10-21 11:05:00|1265.2|1264.8|1261.4|1260.8|1265.8|1265.4|1260.8|1260.6|26042
1603278600000|2020-10-21 11:10:00|1261.2|1260.6|1263.6|1263|1264.8|1264.2|1261|1260.4|24113
1603278900000|2020-10-21 11:15:00|1263.8|1263.2|1266.8|1266.4|1267|1266.6|1261.8|1261.6|22726
1603279200000|2020-10-21 11:20:00|1266.6|1266.2|1264|1263.6|1267|1266.4|1263|1262.6|25473
1603279500000|2020-10-21 11:25:00|1264.2|1263.8|1263|1262.6|1265.2|1264.8|1261.4|1261|20162
1603279800000|2020-10-21 11:30:00|1262.8|1262.8|1267.4|1266.8|1267.4|1267|1262.8|1262.6|45869
1603280100000|2020-10-21 11:35:00|1267.6|1267|1266.6|1266.4|1268.2|1267.8|1265.2|1264.8|29535
1603280400000|2020-10-21 11:40:00|1266.8|1266.6|1265.4|1265|1267.8|1267.2|1264.6|1264.4|47885
1603280700000|2020-10-21 11:45:00|1265.2|1264.8|1263.8|1263.4|1267|1266.6|1262.8|1262.6|125224
1603281000000|2020-10-21 11:50:00|1263.6|1263|1267|1266.6|1267.4|1266.8|1262.4|1261.8|46544
1603281300000|2020-10-21 11:55:00|1267.2|1266.8|1267.6|1267.2|1268|1267.6|1265.6|1265.4|29976
1603281600000|2020-10-21 12:00:00|1267.8|1267.4|1265.6|1265.2|1268.2|1267.8|1264|1263.6|31630
1603281900000|2020-10-21 12:05:00|1265.4|1265|1266.4|1266.2|1267|1266.4|1264.2|1264|31338
1603282200000|2020-10-21 12:10:00|1266.6|1266|1265.4|1265|1267.4|1267|1264|1263.6|22571
1603282500000|2020-10-21 12:15:00|1265.2|1264.6|1265.6|1265.2|1266|1265.6|1263.2|1262.8|68509
1603282800000|2020-10-21 12:20:00|1265.8|1265.4|1262.2|1261.8|1267.2|1267|1262|1261.4|37472
1603283100000|2020-10-21 12:25:00|1262|1261.6|1264.8|1264.4|1265|1264.4|1261.4|1261|27203
1603283400000|2020-10-21 12:30:00|1264.6|1264.2|1263.8|1263.6|1265.2|1264.8|1262.6|1262.2|24946
1603283700000|2020-10-21 12:35:00|1263.6|1263.4|1265|1264.8|1266|1265.6|1262.8|1262.4|49714
1603284000000|2020-10-21 12:40:00|1265.2|1265|1264|1263.6|1267|1266.6|1263.4|1262.8|41119
1603284300000|2020-10-21 12:45:00|1263.8|1263.8|1263|1262.4|1265|1264.6|1262|1261.6|28234
1603284600000|2020-10-21 12:50:00|1263.4|1262.6|1264.2|1264|1265.4|1265.2|1262.8|1262.4|16197
1603284900000|2020-10-21 12:55:00|1264|1263.8|1261.8|1261.4|1264.6|1264.2|1261.4|1261|12618
1603285200000|2020-10-21 13:00:00|1261.6|1261.6|1259|1258.8|1262.2|1262|1258.6|1258.2|31106
1603285500000|2020-10-21 13:05:00|1258.8|1258.6|1257|1256.4|1259.4|1259.2|1256.6|1256.2|27958
1603285800000|2020-10-21 13:10:00|1257.2|1256.6|1257|1256.8|1258.6|1258.2|1256.6|1256.2|37522
1603286100000|2020-10-21 13:15:00|1256.8|1256.6|1258.2|1258|1261.6|1261.4|1256.4|1256.2|16080
1603286400000|2020-10-21 13:20:00|1258|1257.8|1256.2|1255.8|1258|1257.8|1255.6|1255.4|19185
1603286700000|2020-10-21 13:25:00|1256|1256|1256|1255.6|1258.2|1257.8|1255.2|1255|20552
1603287000000|2020-10-21 13:30:00|1255.8|1255.4|1251|1250.8|1255.8|1255.4|1250.4|1250.2|49102
1603287300000|2020-10-21 13:35:00|1251.2|1251|1249.2|1248.8|1252|1251.6|1246.6|1246.2|86969
1603287600000|2020-10-21 13:40:00|1249.4|1249|1255|1254.6|1257|1256.6|1249.4|1248.8|103508
1603287900000|2020-10-21 13:45:00|1254.8|1254.8|1248|1247.8|1255.8|1255.2|1248|1247.8|62476
1603288200000|2020-10-21 13:50:00|1248.2|1247.6|1251.8|1251.4|1252.2|1251.8|1248.2|1247.4|46710
1603288500000|2020-10-21 13:55:00|1252|1251.6|1257|1256.6|1258|1257.6|1250.4|1249.8|61534
1603288800000|2020-10-21 14:00:00|1257.2|1256.8|1255.6|1255|1257.4|1256.8|1251.8|1251.4|34054
1603289100000|2020-10-21 14:05:00|1255.4|1254.8|1256.8|1256.4|1257|1256.6|1253.4|1253|28156
1603289400000|2020-10-21 14:10:00|1256.6|1256.6|1257|1256.6|1258.8|1258.2|1255.6|1255.2|55844
1603289700000|2020-10-21 14:15:00|1257.2|1256.8|1255.2|1255|1257.8|1257.6|1251.8|1251.2|46541
1603290000000|2020-10-21 14:20:00|1255.4|1255.2|1249.8|1249.2|1257|1256.6|1249.4|1249|38997
1603290300000|2020-10-21 14:25:00|1249.6|1249|1249.4|1248.8|1250.2|1249.6|1245.2|1244.8|85911
1603290600000|2020-10-21 14:30:00|1249.2|1248.6|1248.4|1248|1251.2|1251|1247.4|1247|38664
1603290900000|2020-10-21 14:35:00|1248.6|1248.2|1254.2|1253.8|1254.4|1254|1248.4|1248|46147
1603291200000|2020-10-21 14:40:00|1254.4|1254|1251.6|1251|1254.8|1254.6|1251.2|1250.8|38621
1603291500000|2020-10-21 14:45:00|1251.4|1250.8|1246.6|1246.2|1251.4|1251|1246.6|1246.2|27244
1603291800000|2020-10-21 14:50:00|1246.4|1246.4|1245.8|1245.4|1248.6|1248|1245.6|1245.2|25240
1603292100000|2020-10-21 14:55:00|1246|1245.6|1249.2|1248.8|1249.8|1249.4|1245.6|1245.2|55577
1603292400000|2020-10-21 15:00:00|1249|1248.6|1248.2|1247.8|1249|1248.6|1246.2|1245.6|71194
1603292700000|2020-10-21 15:05:00|1248|1247.6|1246.8|1246.6|1248|1247.6|1245.8|1245.6|37587
1603293000000|2020-10-21 15:10:00|1246.6|1246.4|1245|1244.8|1246.6|1246.4|1244.6|1244.4|92994
1603293300000|2020-10-21 15:15:00|1244.8|1244.6|1245.8|1245.4|1247|1246.6|1242.6|1242.2|89014
1603293600000|2020-10-21 15:20:00|1245.6|1245|1244.8|1244.4|1245.8|1245.2|1242.4|1242.2|86351
1603293900000|2020-10-21 15:25:00|1244.6|1244.2|1244.2|1243.6|1246.4|1246|1241.8|1241.6|176539
1603350000000|2020-10-22 07:00:00|1253|1217.2|1212.6|1211.6|2000|1225|1209.2|1100|132037
1603350300000|2020-10-22 07:05:00|1212.4|1211|1211.2|1210.2|1220|1218.8|1208.6|1208.2|95967
1603350600000|2020-10-22 07:10:00|1210.8|1210.4|1208.8|1207.8|1213.2|1212.6|1206.2|1205.4|76367
1603350900000|2020-10-22 07:15:00|1209|1207.6|1216.2|1215.6|1218|1217|1208.6|1207.6|113611
1603351200000|2020-10-22 07:20:00|1216|1215.4|1212.6|1211.8|1218|1217.6|1212.4|1211.2|130500
1603351500000|2020-10-22 07:25:00|1213|1212.2|1216.2|1215.4|1217|1216.2|1209.4|1208.4|33501
1603351800000|2020-10-22 07:30:00|1216.4|1215.8|1224|1223.2|1224.2|1223.2|1213.4|1213|48405
1603352100000|2020-10-22 07:35:00|1223.8|1223.4|1225.2|1224.4|1227.8|1227.2|1223.2|1222.6|75571
1603352400000|2020-10-22 07:40:00|1225|1224.2|1221.4|1220.8|1225|1224.2|1220.8|1220.2|41993
1603352700000|2020-10-22 07:45:00|1221.2|1220.6|1221.2|1220.6|1223|1222.2|1216|1215.6|45298
1603353000000|2020-10-22 07:50:00|1221|1220.4|1222.8|1222|1223.2|1223|1220.4|1219.8|20407
1603353300000|2020-10-22 07:55:00|1223|1222.2|1225.6|1225|1226|1225.8|1222.8|1222.2|44860
1603353600000|2020-10-22 08:00:00|1225.4|1224.8|1235.4|1235|1235.6|1235.4|1224.2|1223.8|104416
1603353900000|2020-10-22 08:05:00|1235.2|1234.8|1231.2|1230.8|1236.6|1235.8|1229.2|1228.4|70547
1603354200000|2020-10-22 08:10:00|1231.4|1231|1226|1225.2|1232.6|1232.2|1225.6|1225|17794
1603354500000|2020-10-22 08:15:00|1225.8|1225.4|1225.6|1225.2|1229.6|1229|1225.6|1225|26981
1603354800000|2020-10-22 08:20:00|1225.8|1225.4|1229|1228.4|1231|1230.6|1225|1224.8|24976
1603355100000|2020-10-22 08:25:00|1229.2|1228.6|1236.4|1235.8|1236.6|1236|1229.2|1228.6|42009
1603355400000|2020-10-22 08:30:00|1236.6|1236|1235.2|1234.6|1238.8|1238.6|1234|1233.8|40620
1603355700000|2020-10-22 08:35:00|1234.8|1234.4|1230.6|1230.2|1235.2|1234.6|1229.8|1229.4|42275
1603356000000|2020-10-22 08:40:00|1230.4|1229.8|1240|1239.4|1241|1240.4|1230|1229.4|35122
1603356300000|2020-10-22 08:45:00|1240.2|1239.2|1234.2|1233.6|1240.8|1240.2|1233.2|1232.4|29788
1603356600000|2020-10-22 08:50:00|1234.6|1233.8|1236.8|1236.2|1238.2|1237.8|1234.2|1233.8|19123
1603356900000|2020-10-22 08:55:00|1236.6|1236.4|1233.6|1233.2|1237.6|1237.2|1233.4|1233|18111
1603357200000|2020-10-22 09:00:00|1233.8|1233.4|1231.6|1231.2|1234.8|1234.2|1231.4|1230.8|19400
1603357500000|2020-10-22 09:05:00|1231.4|1231|1229.8|1229.4|1231.4|1231|1229|1228.4|38712
1603357800000|2020-10-22 09:10:00|1230|1229.6|1226|1225.8|1232.2|1231.6|1225.8|1225.2|48805
1603358100000|2020-10-22 09:15:00|1225.8|1225.6|1227.8|1227.4|1228|1227.4|1224.8|1224.6|19143
1603358400000|2020-10-22 09:20:00|1227.6|1227.2|1226.8|1226.2|1227.6|1227.2|1225.8|1225.6|14764
1603358700000|2020-10-22 09:25:00|1226.6|1226|1225.2|1225|1227.8|1227.4|1225|1224.6|12628
1603359000000|2020-10-22 09:30:00|1225.4|1225.2|1227.4|1227|1229.8|1229.4|1225.2|1224.8|23973
1603359300000|2020-10-22 09:35:00|1227.6|1227.2|1229|1228.6|1231.4|1231|1226|1225.6|42364
1603359600000|2020-10-22 09:40:00|1228.8|1228.4|1229.2|1228.6|1231|1230.6|1228.6|1228.2|16928
1603359900000|2020-10-22 09:45:00|1229.4|1228.8|1226.8|1226.2|1230|1229.8|1225.4|1225|27390
1603360200000|2020-10-22 09:50:00|1227|1226.4|1230.8|1230.6|1232|1231.4|1227|1226.4|15031
1603360500000|2020-10-22 09:55:00|1231|1230.8|1233|1232.6|1233.6|1233.4|1230|1229.6|16521
1603360800000|2020-10-22 10:00:00|1232.8|1232.4|1231.8|1231.2|1233|1232.6|1229.8|1229.6|14562
1603361100000|2020-10-22 10:05:00|1231.6|1231|1229.2|1228.8|1231.6|1231.2|1227.8|1227.4|17879
1603361400000|2020-10-22 10:10:00|1229.4|1228.6|1232.2|1232|1232.2|1232|1227.8|1227.6|43527
1603361700000|2020-10-22 10:15:00|1232.4|1232.2|1238.6|1238.2|1238.8|1238.4|1231|1230.4|28832
1603362000000|2020-10-22 10:20:00|1238.8|1238.4|1242.8|1242.2|1243|1242.4|1238.6|1238|46955
1603362300000|2020-10-22 10:25:00|1243|1242.4|1243|1242.6|1244|1243.8|1240.8|1240.2|29940
1603362600000|2020-10-22 10:30:00|1243.2|1242.8|1239.8|1239.4|1245|1244.6|1239.2|1238.8|37080
1603362900000|2020-10-22 10:35:00|1239.6|1239.2|1241.2|1240.4|1243.8|1243.6|1239|1238.6|14683
1603363200000|2020-10-22 10:40:00|1241|1240.6|1243.8|1243.4|1244.2|1243.8|1240.2|1240|14540
1603363500000|2020-10-22 10:45:00|1244|1243.6|1245.4|1245|1248.4|1248|1243.8|1243.2|25525
1603363800000|2020-10-22 10:50:00|1245.6|1244.8|1244|1243.6|1246.4|1246|1243.8|1243.4|22329
1603364100000|2020-10-22 10:55:00|1244.2|1243.8|1245.2|1244.6|1246.2|1245.8|1243.6|1243.2|21170
1603364400000|2020-10-22 11:00:00|1245|1244.8|1242|1241.4|1246.2|1246|1240.4|1240|45599
1603364700000|2020-10-22 11:05:00|1241.8|1241.6|1242|1241.8|1246.2|1245.8|1241.6|1241.6|27290
1603365000000|2020-10-22 11:10:00|1242.2|1242|1240.6|1240|1243.4|1243|1239.8|1239.4|36974
1603365300000|2020-10-22 11:15:00|1240.8|1240.2|1242.4|1242|1243.4|1243.2|1238.2|1237.8|27744
1603365600000|2020-10-22 11:20:00|1242.2|1242.2|1241.8|1241.2|1245|1244.4|1241.4|1241|53761
1603365900000|2020-10-22 11:25:00|1241.6|1241.4|1240.6|1240|1242|1241.8|1239.2|1239|12700
1603366200000|2020-10-22 11:30:00|1240.4|1240.2|1241.6|1241.2|1243.2|1242.8|1239.8|1239.4|21666
1603366500000|2020-10-22 11:35:00|1241.8|1241.4|1241.2|1241|1242.4|1242|1239|1238.6|14088
1603366800000|2020-10-22 11:40:00|1241.4|1241.2|1241.4|1241|1243|1242.6|1240.8|1240.6|11951
1603367100000|2020-10-22 11:45:00|1241.6|1241.2|1245.4|1245|1246|1245.6|1241.6|1241.2|12277
1603367400000|2020-10-22 11:50:00|1245.6|1244.8|1247.6|1247.2|1247.6|1247.2|1243.6|1243.2|14095
1603367700000|2020-10-22 11:55:00|1247.8|1247.4|1245.4|1244.8|1248.4|1248.2|1243.2|1242.8|21344
1603368000000|2020-10-22 12:00:00|1245.6|1245|1244.4|1244|1246.6|1246.4|1243.8|1243.4|17586
1603368300000|2020-10-22 12:05:00|1244.2|1244.2|1242.8|1242.4|1245.4|1245.2|1241.6|1241|20772
1603368600000|2020-10-22 12:10:00|1243|1242.6|1243.2|1242.8|1244|1243.8|1241.4|1241|15120
1603368900000|2020-10-22 12:15:00|1243.4|1243|1243.8|1243.4|1246|1245.8|1243.2|1242.8|16106
1603369200000|2020-10-22 12:20:00|1243.6|1243.2|1239|1238.6|1244|1243.6|1238.6|1238|27249
1603369500000|2020-10-22 12:25:00|1238.8|1238.4|1236.4|1236|1239|1238.4|1236.2|1235.8|16074
1603369800000|2020-10-22 12:30:00|1236.6|1236.2|1230.6|1230|1239.6|1239.2|1228.8|1228.2|37746
1603370100000|2020-10-22 12:35:00|1230.4|1229.8|1229.2|1228.8|1231.4|1231|1228.4|1228.2|53890
1603370400000|2020-10-22 12:40:00|1229.4|1228.6|1230.2|1229.6|1232.8|1232.2|1227.8|1227.2|32208
1603370700000|2020-10-22 12:45:00|1230|1229.8|1226|1225.6|1230.8|1230.4|1226|1225.6|20756
1603371000000|2020-10-22 12:50:00|1225.8|1225.4|1225.8|1225.4|1229|1228.8|1225.6|1225.2|28267
1603371300000|2020-10-22 12:55:00|1225.6|1225.2|1227.4|1227|1227.4|1227|1224.8|1224.6|23557
1603371600000|2020-10-22 13:00:00|1227.2|1226.8|1230|1229.6|1230|1229.6|1227|1226.6|24306
1603371900000|2020-10-22 13:05:00|1229.8|1229.4|1227.8|1227.4|1231.4|1231|1227.8|1227.4|20065
1603372200000|2020-10-22 13:10:00|1228|1227.6|1228.6|1228.2|1229.4|1229|1226.4|1226.2|15765
1603372500000|2020-10-22 13:15:00|1228.4|1228|1226.6|1226.2|1229.8|1229.4|1226.4|1226|36846
1603372800000|2020-10-22 13:20:00|1226.4|1226|1230.2|1229.6|1231.6|1231.4|1225.6|1225.2|36342
1603373100000|2020-10-22 13:25:00|1230|1229.8|1231.8|1231.4|1232.6|1232.2|1229.8|1229.4|21861
1603373400000|2020-10-22 13:30:00|1232|1231.6|1234|1233.6|1234.4|1233.8|1230.8|1230.4|50062
1603373700000|2020-10-22 13:35:00|1233.8|1233.4|1233.8|1233.4|1236.8|1236.4|1232.6|1232.2|33989
1603374000000|2020-10-22 13:40:00|1233.6|1233.6|1238.4|1238.2|1238.6|1238.2|1233|1232.8|60331
1603374300000|2020-10-22 13:45:00|1238.6|1238.4|1239.4|1239|1241.4|1241.2|1237.4|1237.2|32364
1603374600000|2020-10-22 13:50:00|1239.2|1238.8|1240.8|1240.4|1240.8|1240.4|1237.6|1237.2|32574
1603374900000|2020-10-22 13:55:00|1240.6|1240.2|1242.8|1242|1245.8|1245.4|1240.4|1240|41619
1603375200000|2020-10-22 14:00:00|1243|1242.4|1247|1246.6|1248.6|1248.4|1242.8|1242.4|69075
1603375500000|2020-10-22 14:05:00|1247.2|1246.8|1243|1242.6|1248.4|1248|1242|1241.6|32935
1603375800000|2020-10-22 14:10:00|1243.2|1242.8|1245.4|1244.6|1246|1245.4|1243|1242.6|73405
1603376100000|2020-10-22 14:15:00|1245.2|1244.2|1244.2|1243.8|1245.8|1245.4|1243|1242.4|60187
1603376400000|2020-10-22 14:20:00|1244|1243.6|1237.6|1237|1244|1243.6|1237.4|1237|48133
1603376700000|2020-10-22 14:25:00|1237.4|1236.8|1236.6|1236.2|1239.6|1239|1236.6|1236|23143
1603377000000|2020-10-22 14:30:00|1236.8|1236.4|1237.4|1237|1240.6|1240|1236.4|1236|41823
1603377300000|2020-10-22 14:35:00|1237.6|1237.2|1241|1240.6|1242.4|1242|1236.8|1236.6|37498
1603377600000|2020-10-22 14:40:00|1240.8|1240.4|1241|1240.4|1243.8|1243.4|1240|1239.6|52716
1603377900000|2020-10-22 14:45:00|1241.4|1240.6|1245.4|1245|1245.4|1245|1240.6|1240.2|39430
1603378200000|2020-10-22 14:50:00|1245.2|1244.8|1249.4|1248.8|1251.6|1251|1243.8|1243.6|124055
1603378500000|2020-10-22 14:55:00|1249.2|1249|1248.2|1248|1250.8|1250.4|1248.2|1248|42614
1603378800000|2020-10-22 15:00:00|1248.6|1247.8|1250.6|1250.2|1252.2|1251.8|1248|1247.6|50885
1603379100000|2020-10-22 15:05:00|1250.4|1250|1251.4|1250.8|1254|1253.6|1250.4|1250|48656
1603379400000|2020-10-22 15:10:00|1251.6|1251|1256.2|1255.8|1256.2|1255.8|1251.6|1251|87586
1603379700000|2020-10-22 15:15:00|1256|1256|1254.8|1254.2|1256.6|1256.4|1253|1252.6|84052
1603380000000|2020-10-22 15:20:00|1255|1254.4|1254.6|1254.4|1257.4|1256.8|1254.6|1254.2|51794
1603380300000|2020-10-22 15:25:00|1254.4|1254|1251.2|1250.8|1254.4|1254.2|1250.2|1249.8|146906
1603436400000|2020-10-23 07:00:00|1328|1100|1265.2|1263.8|1328|1267.8|1259.4|1100|128094
1603436700000|2020-10-23 07:05:00|1265|1263.6|1259.4|1258.6|1270|1268.8|1254.2|1252.8|58145
1603437000000|2020-10-23 07:10:00|1259.8|1258.8|1256.4|1255.6|1263.8|1262.8|1256.4|1255.6|119853
1603437300000|2020-10-23 07:15:00|1256|1255.2|1265.6|1264.6|1267.4|1266.4|1255.6|1254.6|79833
1603437600000|2020-10-23 07:20:00|1265.4|1264.8|1270.8|1269.8|1274|1273|1265|1264.8|50626
1603437900000|2020-10-23 07:25:00|1270.4|1269.4|1274.8|1274.2|1279|1278.6|1269.4|1268.4|78749
1603438200000|2020-10-23 07:30:00|1275|1274.6|1280.8|1279.8|1282|1281.4|1275|1274.2|84869
1603438500000|2020-10-23 07:35:00|1281.2|1280|1280.8|1279.8|1285|1284|1278.8|1278|63893
1603438800000|2020-10-23 07:40:00|1280.4|1279.6|1277.4|1276.8|1282|1281.2|1276.6|1276|36468
1603439100000|2020-10-23 07:45:00|1277.2|1276.6|1278.6|1278|1279.8|1279|1276|1275.2|51951
1603439400000|2020-10-23 07:50:00|1279|1278.2|1280.4|1279.6|1281|1280.6|1277|1276.6|66213
1603439700000|2020-10-23 07:55:00|1280.6|1279.8|1278.8|1278.2|1282|1281.8|1278.6|1278.2|54754
1603440000000|2020-10-23 08:00:00|1279|1278.4|1283.4|1282.8|1283.6|1283.4|1277.4|1277.2|57050
1603440300000|2020-10-23 08:05:00|1283.6|1283|1283.8|1283.4|1286.8|1286.4|1283.6|1283|137365
1603440600000|2020-10-23 08:10:00|1284|1283.6|1282.2|1281.6|1288|1287.6|1281.6|1281|90141
1603440900000|2020-10-23 08:15:00|1282.4|1281.8|1284.4|1284|1284.8|1284.4|1280.6|1280.2|47927
1603441200000|2020-10-23 08:20:00|1284.2|1283.8|1281.6|1281.4|1285|1284.8|1280.6|1280|42050
1603441500000|2020-10-23 08:25:00|1281.8|1281.6|1277.6|1277|1284|1283.8|1276.8|1276.6|106848
1603441800000|2020-10-23 08:30:00|1277.4|1277.2|1278.2|1277.6|1278.8|1278.4|1274|1273.6|97713
1603442100000|2020-10-23 08:35:00|1278.4|1277.8|1281.2|1280.8|1283|1282.4|1278.2|1277.8|29804
1603442400000|2020-10-23 08:40:00|1281.4|1281|1281.6|1281|1282.6|1282|1280|1279.6|23895
1603442700000|2020-10-23 08:45:00|1281.4|1280.8|1282.4|1281.8|1283.8|1283.6|1280.8|1280.4|72621
1603443000000|2020-10-23 08:50:00|1282.6|1281.6|1281.6|1281.2|1283.4|1283|1279.6|1279.2|39318
1603443300000|2020-10-23 08:55:00|1281.8|1281.4|1280|1279.8|1282.2|1282|1278.2|1278|27596
1603443600000|2020-10-23 09:00:00|1280.2|1280|1281.6|1281|1282|1281.2|1279.4|1279|26042
1603443900000|2020-10-23 09:05:00|1281.8|1281.4|1278.8|1278.2|1282.8|1282.2|1277.6|1277.2|26332
1603444200000|2020-10-23 09:10:00|1279|1278.4|1281|1280.6|1281|1280.8|1278.6|1278.2|16634
1603444500000|2020-10-23 09:15:00|1281.4|1280.8|1282.6|1282.2|1285|1284.6|1279.8|1279.2|63940
1603444800000|2020-10-23 09:20:00|1282.8|1282.4|1282.6|1282.4|1285|1284.6|1282.6|1282.2|35492
1603445100000|2020-10-23 09:25:00|1282.4|1282.2|1281.8|1281.2|1283.4|1283|1280.2|1279.8|32194
1603445400000|2020-10-23 09:30:00|1281.6|1281|1285|1284.8|1285|1284.8|1281.2|1280.8|40217
1603445700000|2020-10-23 09:35:00|1285.2|1285|1280.4|1279.8|1285.4|1285.2|1279.8|1279.6|69333
1603446000000|2020-10-23 09:40:00|1280.2|1280|1278.4|1278.2|1280.4|1280|1276.6|1276|33132
1603446300000|2020-10-23 09:45:00|1278.6|1278.4|1279.2|1278.8|1279.6|1279.2|1276.8|1276.6|48815
1603446600000|2020-10-23 09:50:00|1279.4|1279|1279.8|1279.2|1280.4|1280.2|1277.6|1277.4|23022
1603446900000|2020-10-23 09:55:00|1279.6|1279.4|1276.6|1276.2|1279.6|1279.4|1275.2|1274.6|41416
1603447200000|2020-10-23 10:00:00|1276.8|1276.4|1280|1279.6|1280|1279.6|1276.4|1276.2|22864
1603447500000|2020-10-23 10:05:00|1279.8|1279.2|1282|1281.6|1282.2|1282|1279.8|1279.2|36187
1603447800000|2020-10-23 10:10:00|1281.8|1281.4|1281.6|1281.2|1282.8|1282.6|1280.2|1280|29297
1603448100000|2020-10-23 10:15:00|1281.4|1280.8|1281.2|1280.8|1282.6|1282|1280.4|1280|20448
1603448400000|2020-10-23 10:20:00|1281.4|1281|1276.8|1276.2|1283|1282.8|1276|1275.8|30114
1603448700000|2020-10-23 10:25:00|1276.6|1276|1275.8|1275.2|1277|1276.6|1273.2|1273|24045
1603449000000|2020-10-23 10:30:00|1275.6|1274.8|1277.8|1277.6|1279.4|1278.8|1274.6|1274.2|17885
1603449300000|2020-10-23 10:35:00|1278|1277.8|1277.6|1277.2|1278|1277.8|1275|1274.8|20385
1603449600000|2020-10-23 10:40:00|1277.8|1277.4|1282|1281.8|1282.6|1282|1276.8|1276.2|18496
1603449900000|2020-10-23 10:45:00|1282.2|1281.6|1280.4|1280|1282.8|1282.4|1280.2|1280|16665
1603450200000|2020-10-23 10:50:00|1280.6|1280.2|1283.4|1283|1283.4|1283.2|1280|1279.8|27944
1603450500000|2020-10-23 10:55:00|1283.2|1282.8|1268.8|1268|1284.4|1284|1268.2|1268|137121
1603450800000|2020-10-23 11:00:00|1268.6|1268.2|1269.6|1269.2|1271.4|1270.8|1267|1266.4|60197
1603451100000|2020-10-23 11:05:00|1269.8|1269|1274.8|1274.6|1276.4|1275.8|1269.8|1269|29263
1603451400000|2020-10-23 11:10:00|1275|1274.8|1273.6|1273.2|1276|1275.6|1272.8|1272.4|22053
1603451700000|2020-10-23 11:15:00|1273.8|1273.4|1274|1273.8|1275.4|1274.8|1272.4|1271.8|21905
1603452000000|2020-10-23 11:20:00|1274.2|1274|1276|1275.6|1276.6|1276.2|1273.2|1272.8|17809
1603452300000|2020-10-23 11:25:00|1275.8|1275.4|1275|1274.6|1276.8|1276.6|1274.2|1273.8|16799
1603452600000|2020-10-23 11:30:00|1274.8|1274.4|1276|1275.8|1277.6|1277|1273.2|1272.8|95224
1603452900000|2020-10-23 11:35:00|1276.2|1276|1278.4|1278|1278.8|1278.6|1276.2|1275.6|14317
1603453200000|2020-10-23 11:40:00|1278.6|1278.2|1278.4|1278.2|1279|1278.6|1276.8|1276.6|13731
1603453500000|2020-10-23 11:45:00|1278.6|1278.4|1277.2|1276.8|1278.8|1278.6|1277|1276.4|18345
1603453800000|2020-10-23 11:50:00|1277|1277|1279.4|1279.2|1279.8|1279.6|1276.6|1276.4|11904
1603454100000|2020-10-23 11:55:00|1279.6|1279.4|1279.4|1279|1279.6|1279.4|1277.8|1277.4|10744
1603454400000|2020-10-23 12:00:00|1279.2|1278.8|1276.6|1276.2|1279.4|1279|1276.6|1276.2|15897
1603454700000|2020-10-23 12:05:00|1276.4|1276|1278|1277.6|1278|1277.8|1275.4|1275|14407
1603455000000|2020-10-23 12:10:00|1277.8|1277.4|1276.6|1276.4|1279.6|1279.2|1276|1275.8|23559
1603455300000|2020-10-23 12:15:00|1276.4|1276.2|1281.8|1281.4|1281.8|1281.4|1276.4|1276.2|36333
1603455600000|2020-10-23 12:20:00|1281.6|1281.6|1280.6|1280.2|1283|1282.6|1280.6|1280.2|15591
1603455900000|2020-10-23 12:25:00|1280.8|1280.4|1282.4|1282|1283|1282.6|1280.8|1280.2|19354
1603456200000|2020-10-23 12:30:00|1282.2|1281.8|1283.8|1283.4|1284.4|1284.2|1282|1281.6|20564
1603456500000|2020-10-23 12:35:00|1283.6|1283.2|1284.6|1284.2|1285.6|1285.4|1283.4|1283.2|49119
1603456800000|2020-10-23 12:40:00|1284.4|1284|1285.6|1285.4|1287|1286.6|1283.8|1283.4|65591
1603457100000|2020-10-23 12:45:00|1285.4|1285.2|1284.8|1284|1285.8|1285.4|1283.4|1283|45520
1603457400000|2020-10-23 12:50:00|1284.6|1284.2|1283.8|1283.6|1286.8|1286.4|1283.8|1283.6|96548
1603457700000|2020-10-23 12:55:00|1283.6|1283.4|1283.4|1283.2|1286.6|1286.2|1283.4|1283.2|46789
1603458000000|2020-10-23 13:00:00|1283.2|1283|1284|1283.8|1284.4|1283.8|1279.8|1279.4|61547
1603458300000|2020-10-23 13:05:00|1284.2|1284|1281.4|1281|1284.8|1284.4|1281|1280.8|26138
1603458600000|2020-10-23 13:10:00|1281.2|1280.8|1282.2|1281.8|1283.2|1282.6|1281|1280.8|15852
1603458900000|2020-10-23 13:15:00|1282|1281.6|1281.4|1281|1283.8|1283.4|1280.8|1280.4|20807
1603459200000|2020-10-23 13:20:00|1281.6|1281.2|1281.2|1281|1282.8|1282.2|1281.2|1281|10851
1603459500000|2020-10-23 13:25:00|1281.4|1280.8|1282.8|1282.4|1282.8|1282.4|1280|1279.8|24428
1603459800000|2020-10-23 13:30:00|1282.6|1282|1283|1282.6|1284.4|1284.2|1279.8|1279.4|36490
1603460100000|2020-10-23 13:35:00|1282.8|1282.4|1283.2|1282.8|1283.4|1283.2|1281.4|1281|47543
1603460400000|2020-10-23 13:40:00|1283.4|1283|1281.4|1281.2|1283.4|1283.2|1281|1280.8|43058
1603460700000|2020-10-23 13:45:00|1281.2|1281|1277.2|1276.8|1282|1281.4|1276.4|1276.2|39014
1603461000000|2020-10-23 13:50:00|1277|1276.4|1279.2|1278.8|1281|1280.4|1276.2|1276|38490
1603461300000|2020-10-23 13:55:00|1279|1278.6|1277.6|1277.4|1279.8|1279.4|1277.2|1277|27335
1603461600000|2020-10-23 14:00:00|1277.8|1277.2|1275.2|1274.6|1277.8|1277.2|1274.4|1273.8|118019
1603461900000|2020-10-23 14:05:00|1275|1274.4|1270.6|1270|1275.2|1274.8|1268.2|1268|57809
1603462200000|2020-10-23 14:10:00|1270.8|1270.2|1269|1268.8|1271.8|1271.2|1267.8|1267.6|34116
1603462500000|2020-10-23 14:15:00|1268.8|1268.6|1264.6|1264.4|1269|1268.6|1264.4|1264.2|66871
1603462800000|2020-10-23 14:20:00|1264.4|1264.2|1263|1262.4|1265.8|1265.4|1261.6|1261|68979
1603463100000|2020-10-23 14:25:00|1263.2|1262.6|1270|1269.4|1270.6|1270.2|1262.8|1262.4|110413
1603463400000|2020-10-23 14:30:00|1269.8|1269.6|1273.6|1273.4|1274.2|1273.6|1269.6|1269.4|67853
1603463700000|2020-10-23 14:35:00|1273.4|1273.2|1277|1276.6|1277.4|1277|1272.8|1272.6|61695
1603464000000|2020-10-23 14:40:00|1277.2|1276.8|1275|1274.6|1278.8|1278.4|1273.4|1273|68998
1603464300000|2020-10-23 14:45:00|1274.8|1274.8|1274.2|1273.8|1276.4|1275.8|1273.4|1272.6|53653
1603464600000|2020-10-23 14:50:00|1274.4|1274|1273.4|1273|1275.2|1275|1272.8|1272.6|102098
1603464900000|2020-10-23 14:55:00|1273.2|1272.8|1273|1272.8|1274.6|1274.2|1272.4|1272|60263
1603465200000|2020-10-23 15:00:00|1272.8|1272.6|1269.6|1269.4|1273.8|1273.4|1269.4|1269|96078
1603465500000|2020-10-23 15:05:00|1269.8|1269.6|1269.4|1269|1271.2|1271|1268.4|1268|73870
1603465800000|2020-10-23 15:10:00|1269.6|1269.2|1270|1269.8|1270.6|1270.2|1268.8|1268.4|82185
1603466100000|2020-10-23 15:15:00|1270.2|1270|1271|1270.8|1271.2|1270.8|1269.2|1268.8|100038
1603466400000|2020-10-23 15:20:00|1270.8|1270.6|1270|1269.8|1273.2|1272.8|1269.4|1269|123499
1603466700000|2020-10-23 15:25:00|1270.2|1270|1274.2|1273.6|1274.4|1274.2|1270.2|1269.8|111079
1603699200000|2020-10-26 08:00:00|1241|1237.2|1245.2|1244|1246.4|1245.6|1236.2|1236|139079
1603699500000|2020-10-26 08:05:00|1246.2|1245.2|1242.6|1241.8|1247.6|1246|1237.8|1237|159795
1603699800000|2020-10-26 08:10:00|1242.8|1242|1242.2|1241.8|1244|1242.6|1236.4|1235.6|124428
1603700100000|2020-10-26 08:15:00|1242.4|1242|1256.2|1256|1257.4|1256.6|1242.4|1242|183379
1603700400000|2020-10-26 08:20:00|1256.6|1255.8|1252.8|1252.2|1257.4|1256.4|1251.4|1250.4|74827
1603700700000|2020-10-26 08:25:00|1253|1252.4|1257.4|1256.6|1260.4|1259.8|1252.6|1252.2|76003
1603701000000|2020-10-26 08:30:00|1257.2|1256.4|1261|1260.4|1261.4|1260.8|1255.8|1255.2|65364
1603701300000|2020-10-26 08:35:00|1261.2|1260.6|1267.6|1267.2|1269.8|1268.8|1260.2|1259.8|104800
1603701600000|2020-10-26 08:40:00|1267.8|1267.4|1270|1269|1271|1270.4|1266.4|1265.6|79370
1603701900000|2020-10-26 08:45:00|1269.8|1269.6|1271.2|1270.8|1273.6|1273.2|1268.8|1268.2|73596
1603702200000|2020-10-26 08:50:00|1271.4|1270.6|1273|1272.6|1273|1272.6|1268.6|1267.8|30110
1603702500000|2020-10-26 08:55:00|1272.8|1272.4|1276|1275.4|1277.8|1277.2|1271.2|1270.8|92635
1603702800000|2020-10-26 09:00:00|1275.8|1275.6|1271.6|1271.4|1276|1275.6|1269.6|1269.4|56842
1603703100000|2020-10-26 09:05:00|1272|1271.6|1276.4|1276.2|1277.4|1276.8|1271|1270.6|56006
1603703400000|2020-10-26 09:10:00|1276.2|1276|1277.6|1277.2|1279|1278.6|1275.2|1275|44098
1603703700000|2020-10-26 09:15:00|1277.8|1277.4|1284.2|1283.4|1285|1284.6|1277.8|1277.4|59808
1603704000000|2020-10-26 09:20:00|1284.4|1283.6|1283.6|1282.8|1286.6|1286.2|1282.4|1282|70592
1603704300000|2020-10-26 09:25:00|1283.2|1282.6|1284.6|1284|1284.8|1284.4|1282.2|1281.6|76791
1603704600000|2020-10-26 09:30:00|1284.4|1283.8|1281|1280.6|1284.8|1284.4|1279.8|1279.2|42241
1603704900000|2020-10-26 09:35:00|1280.8|1280.4|1278.2|1277.8|1281|1280.8|1276.6|1276.2|48202
1603705200000|2020-10-26 09:40:00|1278.4|1277.6|1274|1273.6|1278.6|1278.2|1267.8|1267.4|174139
1603705500000|2020-10-26 09:45:00|1273.8|1273.4|1273.8|1273.6|1277.4|1277.2|1272.4|1272|40912
1603705800000|2020-10-26 09:50:00|1273.6|1273.4|1274.6|1274|1274.6|1274|1269.2|1268.6|39444
1603706100000|2020-10-26 09:55:00|1274.4|1273.8|1272|1271.4|1276|1275.8|1272|1271.4|41393
1603706400000|2020-10-26 10:00:00|1271.8|1271.2|1270.8|1270.2|1274.4|1274|1270.6|1270.2|41284
1603706700000|2020-10-26 10:05:00|1271|1270.4|1276.6|1276.2|1277.2|1276.8|1270.8|1270.2|62697
1603707000000|2020-10-26 10:10:00|1276.4|1276|1283.8|1283.4|1284.6|1284.2|1275.6|1275.2|122649
1603707300000|2020-10-26 10:15:00|1283.6|1283.2|1282.8|1282.6|1285|1284.8|1282|1281.2|89534
1603707600000|2020-10-26 10:20:00|1282.6|1282.4|1281.6|1281.2|1284.8|1284.4|1281.4|1280.8|46507
1603707900000|2020-10-26 10:25:00|1281.4|1281|1283.2|1282.8|1283.8|1283.4|1279.6|1279|47987
1603708200000|2020-10-26 10:30:00|1283|1282.6|1278.6|1278|1283.6|1283|1276.8|1276.4|39541
1603708500000|2020-10-26 10:35:00|1278.8|1278.2|1283.6|1283|1284.4|1284.2|1278.8|1278|48507
1603708800000|2020-10-26 10:40:00|1283.4|1283.2|1278.8|1278.2|1284.6|1284.4|1278.8|1278.2|48038
1603709100000|2020-10-26 10:45:00|1278.6|1278|1281.4|1280.8|1281.8|1281.4|1277.8|1277.2|34188
1603709400000|2020-10-26 10:50:00|1281.2|1281|1283.2|1283|1284.2|1283.6|1280.4|1280.2|44835
1603709700000|2020-10-26 10:55:00|1283.4|1283.2|1286|1285.6|1286|1285.6|1281.8|1281.4|63043
1603710000000|2020-10-26 11:00:00|1285.8|1285.4|1287|1286.6|1287.4|1287.2|1284.4|1284|65141
1603710300000|2020-10-26 11:05:00|1286.8|1286.8|1288|1287.4|1290.8|1290.4|1285.8|1285.4|96471
1603710600000|2020-10-26 11:10:00|1288.4|1287.6|1287.8|1287.4|1291.8|1291.2|1287.6|1287.2|55863
1603710900000|2020-10-26 11:15:00|1287.6|1287.2|1288|1287.6|1290.2|1289.8|1285.8|1285.4|48113
1603711200000|2020-10-26 11:20:00|1288.2|1287.8|1286.6|1286.2|1289.4|1288.8|1285|1284.8|39931
1603711500000|2020-10-26 11:25:00|1286.4|1286.4|1283.4|1283.2|1288|1287.6|1283.4|1283.2|16793
1603711800000|2020-10-26 11:30:00|1283.6|1283.4|1285|1284.6|1285.4|1285|1282.2|1281.8|27709
1603712100000|2020-10-26 11:35:00|1285.2|1284.8|1284.8|1284.6|1286|1285.2|1283.2|1282.6|26207
1603712400000|2020-10-26 11:40:00|1285|1284.8|1281.8|1281.2|1285.8|1285.4|1281.6|1281|17246
1603712700000|2020-10-26 11:45:00|1281.6|1280.8|1281.2|1280.6|1283.2|1283|1279|1278.8|50390
1603713000000|2020-10-26 11:50:00|1281.4|1281|1278.2|1277.6|1282.8|1282.2|1278|1277.4|35547
1603713300000|2020-10-26 11:55:00|1278|1277.8|1275.4|1275|1280.4|1279.8|1275|1274.6|42218
1603713600000|2020-10-26 12:00:00|1275.2|1274.8|1275.8|1275.4|1278|1277.6|1274.2|1273.8|38157
1603713900000|2020-10-26 12:05:00|1276|1275.6|1273.6|1273.4|1277|1276.8|1273.4|1273.2|27685
1603714200000|2020-10-26 12:10:00|1273.4|1273.2|1270.6|1270.2|1274.4|1274|1270.6|1270.2|35961
1603714500000|2020-10-26 12:15:00|1270.4|1270|1271|1270.8|1271.2|1271|1269.4|1269.2|26916
1603714800000|2020-10-26 12:20:00|1270.8|1270.6|1269|1268.4|1272.6|1272.2|1268.8|1268.2|37330
1603715100000|2020-10-26 12:25:00|1269.4|1268.6|1273.4|1273.2|1273.4|1273.2|1267.4|1267|58101
1603715400000|2020-10-26 12:30:00|1273.2|1272.8|1273|1272.4|1274.4|1274.2|1272.4|1272|27991
1603715700000|2020-10-26 12:35:00|1272.8|1272|1270.2|1269.8|1273|1272.8|1269.6|1269.2|20438
1603716000000|2020-10-26 12:40:00|1270.4|1270|1267.8|1267.4|1271|1270.6|1267|1266.4|24103
1603716300000|2020-10-26 12:45:00|1268.2|1267.6|1268|1267.4|1270|1269.8|1267.6|1267|23305
1603716600000|2020-10-26 12:50:00|1267.8|1267.6|1265.4|1265.2|1269|1268.4|1263.8|1263.4|45801
1603716900000|2020-10-26 12:55:00|1265.6|1265|1267.6|1267.4|1267.8|1267.4|1264.2|1263.8|31391
1603717200000|2020-10-26 13:00:00|1267.4|1267|1272.6|1272|1272.8|1272.2|1266|1265.4|35007
1603717500000|2020-10-26 13:05:00|1272.4|1271.8|1273.2|1272.6|1274|1273.6|1271.2|1270.8|51765
1603717800000|2020-10-26 13:10:00|1273|1272.8|1272|1271.4|1273.2|1272.8|1271|1270.8|13320
1603718100000|2020-10-26 13:15:00|1271.8|1271.6|1267.8|1267.6|1272.4|1271.8|1267.6|1267.4|32676
1603718400000|2020-10-26 13:20:00|1268|1267.8|1269.4|1269|1269.4|1269|1266.4|1266|27450
1603718700000|2020-10-26 13:25:00|1269.2|1268.8|1269|1268.6|1270|1269.8|1267.8|1267.6|17767
1603719000000|2020-10-26 13:30:00|1268.8|1268.4|1265|1264.6|1271.4|1270.8|1264|1263.8|47368
1603719300000|2020-10-26 13:35:00|1265.2|1264.8|1257|1256.2|1265.8|1265.4|1256.2|1256|103483
1603719600000|2020-10-26 13:40:00|1257.2|1256.4|1256.8|1256.2|1258|1257.6|1254.2|1253.6|56133
1603719900000|2020-10-26 13:45:00|1256.6|1256|1258|1257.8|1259.6|1259|1255.8|1255.4|37545
1603720200000|2020-10-26 13:50:00|1258.2|1258|1257|1256.8|1261|1260.6|1256.6|1256.4|38314
1603720500000|2020-10-26 13:55:00|1256.8|1256.6|1258.8|1258.2|1259.2|1258.8|1256.6|1256.4|26242
1603720800000|2020-10-26 14:00:00|1259|1258.8|1261.2|1261|1261.6|1261.2|1257.2|1256.8|38090
1603721100000|2020-10-26 14:05:00|1261.4|1261.2|1261.8|1261.4|1264.4|1263.8|1261|1260.8|34470
1603721400000|2020-10-26 14:10:00|1262|1261.6|1263.4|1262.8|1263.6|1263|1260.2|1260|24315
1603721700000|2020-10-26 14:15:00|1263.6|1263|1262.2|1262|1265.2|1265|1261.8|1261.6|38128
1603722000000|2020-10-26 14:20:00|1262|1261.8|1262.2|1261.6|1263.6|1263.2|1260.8|1260.2|32848
1603722300000|2020-10-26 14:25:00|1262|1261.8|1259.2|1258.6|1262|1261.8|1259.2|1258.4|30814
1603722600000|2020-10-26 14:30:00|1259.4|1258.8|1258.2|1257.8|1261.2|1260.4|1254.6|1254.2|49383
1603722900000|2020-10-26 14:35:00|1258|1258|1258.6|1258.4|1259.6|1259.2|1254.8|1254.6|78944
1603723200000|2020-10-26 14:40:00|1258.4|1258.2|1259|1258.6|1260.8|1260.2|1257.8|1257.6|67788
1603723500000|2020-10-26 14:45:00|1258.8|1258.4|1253.8|1253.2|1259.4|1259|1253|1252.6|38324
1603723800000|2020-10-26 14:50:00|1253.6|1253.4|1252.6|1252.2|1255.4|1255|1252|1251.4|50034
1603724100000|2020-10-26 14:55:00|1252.8|1252.4|1252.8|1252.4|1253|1252.6|1250.2|1249.8|102118
1603724400000|2020-10-26 15:00:00|1253|1252.6|1253|1252.6|1256.4|1256|1250.8|1250.4|81572
1603724700000|2020-10-26 15:05:00|1253.2|1252.4|1252|1251.6|1255|1254.6|1251.6|1251.2|76669
1603725000000|2020-10-26 15:10:00|1252.2|1252|1253.4|1253.2|1256|1255.6|1251.8|1251.6|44435
1603725300000|2020-10-26 15:15:00|1253.6|1253|1255.2|1255|1255.2|1255|1250.6|1250.4|57500
1603725600000|2020-10-26 15:20:00|1255.4|1254.8|1264.4|1263.8|1264.4|1264|1254.6|1254.4|56940
1603725900000|2020-10-26 15:25:00|1264.2|1263.6|1268.4|1268|1268.6|1268.2|1263|1262.8|59749
1603726200000|2020-10-26 15:30:00|1268.2|1267.8|1264.2|1264|1268.2|1267.8|1262|1261.6|51097
1603726500000|2020-10-26 15:35:00|1264|1263.8|1268.2|1267.8|1270|1269.6|1263.2|1262.8|128208
1603726800000|2020-10-26 15:40:00|1268|1267.6|1266|1265.6|1269|1268.6|1263.6|1263|64020
1603727100000|2020-10-26 15:45:00|1265.8|1265.8|1268|1267.4|1268.8|1268.2|1265.4|1265|52724
1603727400000|2020-10-26 15:50:00|1267.6|1267.2|1267|1266.8|1270|1269.8|1265.2|1264.6|97613
1603727700000|2020-10-26 15:55:00|1267.2|1266.6|1269.8|1269.2|1272|1271.6|1265.6|1265|63734
1603728000000|2020-10-26 16:00:00|1269.6|1268.8|1271|1270.6|1272.6|1272|1267.4|1266.8|71613
1603728300000|2020-10-26 16:05:00|1271.2|1270.8|1267|1266.6|1271.8|1271.4|1265.4|1265.2|44994
1603728600000|2020-10-26 16:10:00|1266.8|1266.4|1266.2|1266|1267.6|1267.2|1264.8|1264.4|45501
1603728900000|2020-10-26 16:15:00|1266|1265.8|1267.2|1267|1268.2|1268|1265|1264.8|70280
1603729200000|2020-10-26 16:20:00|1267|1266.8|1266|1265.8|1267.2|1266.8|1264.4|1264.2|88254
1603729500000|2020-10-26 16:25:00|1265.8|1265.6|1263.2|1262.4|1266.4|1266|1263|1262.2|102123
1603785600000|2020-10-27 08:00:00|1270|1257.6|1277.6|1276.8|1280|1278.8|1262.8|1257.6|355895
1603785900000|2020-10-27 08:05:00|1277.8|1277|1273.8|1272.6|1281.8|1280.6|1271.6|1270.4|188434
1603786200000|2020-10-27 08:10:00|1274|1272.8|1269.4|1268.8|1274|1273.2|1265.2|1264|117666
1603786500000|2020-10-27 08:15:00|1269.8|1269.2|1273|1272.4|1279.6|1279|1269.6|1268.8|117231
1603786800000|2020-10-27 08:20:00|1272.8|1272.2|1260|1259|1273.6|1272.8|1259.8|1259|111487
1603787100000|2020-10-27 08:25:00|1260.2|1259.4|1261|1260.2|1262.4|1261.8|1257|1256.2|109639
1603787400000|2020-10-27 08:30:00|1261.2|1260.6|1262|1261|1268.8|1267.8|1260.6|1259.6|101480
1603787700000|2020-10-27 08:35:00|1261.8|1260.8|1256.2|1255.8|1263|1262.8|1255|1254.4|79502
1603788000000|2020-10-27 08:40:00|1256.4|1256|1257|1256.2|1260|1259.2|1255.6|1254.6|72998
1603788300000|2020-10-27 08:45:00|1257.2|1256.4|1262.4|1261.8|1266|1265.6|1256.2|1255.6|78709
1603788600000|2020-10-27 08:50:00|1262.6|1262|1256.4|1255.8|1262.6|1262.2|1256.2|1255.4|72607
1603788900000|2020-10-27 08:55:00|1256.2|1256|1253.2|1252.6|1258.2|1258|1252.6|1252|74016
1603789200000|2020-10-27 09:00:00|1253|1252.4|1254.2|1253.2|1254.8|1254.4|1250|1249.4|94789
1603789500000|2020-10-27 09:05:00|1254|1253|1242.2|1241.6|1254|1253|1242|1241.4|132579
1603789800000|2020-10-27 09:10:00|1242.4|1241.8|1245.2|1244.2|1246|1245.4|1241|1240.8|104078
1603790100000|2020-10-27 09:15:00|1245.4|1244.4|1243.2|1242.8|1245.6|1244.6|1240.6|1240.2|47706
1603790400000|2020-10-27 09:20:00|1243.4|1243|1247.8|1247.2|1248|1247.4|1242|1241.4|128242
1603790700000|2020-10-27 09:25:00|1248|1247|1247.4|1246.6|1251.4|1250.8|1244.6|1244|54768
1603791000000|2020-10-27 09:30:00|1247.6|1246.8|1246|1245.4|1249.2|1248.8|1244.2|1243.6|45932
1603791300000|2020-10-27 09:35:00|1245.8|1245.2|1244.2|1243.6|1245.8|1245.4|1242.4|1242|34723
1603791600000|2020-10-27 09:40:00|1244|1243.8|1242.8|1242.2|1245.2|1244.8|1240.8|1240.2|47467
1603791900000|2020-10-27 09:45:00|1243|1242.4|1242|1241.6|1245.2|1244.8|1240.6|1240.2|35527
1603792200000|2020-10-27 09:50:00|1242.2|1241.8|1242.8|1242.4|1243.4|1243|1239.4|1239|60665
1603792500000|2020-10-27 09:55:00|1242.6|1242.2|1243.8|1243.4|1243.8|1243.4|1239.8|1239.4|34404
1603792800000|2020-10-27 10:00:00|1243.6|1243.2|1243.6|1243.2|1247.4|1247|1243.2|1242.8|47756
1603793100000|2020-10-27 10:05:00|1243.8|1243.4|1246.8|1246.2|1247.6|1247.4|1243.8|1243.4|28537
1603793400000|2020-10-27 10:10:00|1246.6|1246.4|1246|1245.6|1248.6|1248.2|1245|1244.4|36286
1603793700000|2020-10-27 10:15:00|1246.2|1245.8|1248|1247.6|1250|1249.6|1245.6|1245.2|70675
1603794000000|2020-10-27 10:20:00|1247.8|1247.4|1243.6|1243|1248.4|1247.8|1242.8|1242.4|24036
1603794300000|2020-10-27 10:25:00|1243.8|1243.4|1243|1242.4|1245.4|1245|1242.6|1242.2|57009
1603794600000|2020-10-27 10:30:00|1242.8|1242.6|1246.4|1246|1247.6|1247.2|1241.8|1241.4|26351
1603794900000|2020-10-27 10:35:00|1246.6|1246.2|1247|1246.6|1248|1247.8|1245.4|1244.8|38869
1603795200000|2020-10-27 10:40:00|1247.2|1246.4|1249.4|1249|1250|1249.6|1246|1245.6|28978
1603795500000|2020-10-27 10:45:00|1249.2|1248.8|1246.4|1246|1249.6|1249|1245|1244.4|66373
1603795800000|2020-10-27 10:50:00|1246.6|1246.2|1247.2|1246.8|1248|1247.6|1245.8|1245.4|17320
1603796100000|2020-10-27 10:55:00|1247.4|1247|1253|1252.8|1253|1252.8|1245.4|1245|87585
1603796400000|2020-10-27 11:00:00|1253.2|1253|1250.8|1250.6|1255.6|1255.2|1250.4|1250|36438
1603796700000|2020-10-27 11:05:00|1250.6|1250.4|1251.6|1251|1252.8|1252.6|1250.4|1250|23679
1603797000000|2020-10-27 11:10:00|1252|1251.2|1252.8|1252.2|1253.4|1252.8|1251|1250.6|31699
1603797300000|2020-10-27 11:15:00|1252.6|1252.4|1254.4|1254.2|1254.6|1254.2|1250.2|1249.6|39361
1603797600000|2020-10-27 11:20:00|1254.2|1254|1251.2|1250.8|1254.8|1254.4|1250.6|1250.4|16010
1603797900000|2020-10-27 11:25:00|1251|1251|1252.2|1251.8|1253.8|1253.4|1249.8|1249.4|31280
1603798200000|2020-10-27 11:30:00|1252|1251.6|1253|1252.6|1254|1253.6|1251.2|1250.8|20744
1603798500000|2020-10-27 11:35:00|1252.8|1252.4|1251.2|1250.6|1253.2|1252.6|1249.8|1249.4|24399
1603798800000|2020-10-27 11:40:00|1251|1250.8|1250.4|1250.2|1251.4|1251|1249|1248.4|17497
1603799100000|2020-10-27 11:45:00|1250.6|1250.4|1252.2|1251.8|1253.6|1253.4|1250.6|1250.4|22286
1603799400000|2020-10-27 11:50:00|1252|1252|1251.2|1250.8|1254.2|1254|1250|1249.6|25851
1603799700000|2020-10-27 11:55:00|1251.4|1251|1249.4|1249|1252|1251.6|1248.6|1248.4|17904
1603800000000|2020-10-27 12:00:00|1249.2|1249.2|1250.8|1250.4|1251|1250.6|1247.4|1247|48260
1603800300000|2020-10-27 12:05:00|1251|1250.6|1248.4|1248|1251.4|1251|1247|1246.8|24206
1603800600000|2020-10-27 12:10:00|1248.2|1247.8|1248|1247.6|1248.4|1248|1246.4|1246|28703
1603800900000|2020-10-27 12:15:00|1247.8|1247.4|1247.2|1247|1249.6|1249.2|1247.2|1246.8|16526
1603801200000|2020-10-27 12:20:00|1247|1246.8|1244|1243.6|1248.4|1248|1244|1243.4|19521
1603801500000|2020-10-27 12:25:00|1243.8|1243.4|1245.8|1245.2|1245.8|1245.4|1243.4|1243.2|13794
1603801800000|2020-10-27 12:30:00|1245.6|1245|1242.6|1242.4|1246.4|1246|1242.6|1242.2|29689
1603802100000|2020-10-27 12:35:00|1242.4|1242.2|1240.6|1240.2|1243.2|1242.8|1240.2|1240|36204
1603802400000|2020-10-27 12:40:00|1240.8|1240.4|1238.6|1238.4|1241.4|1241|1238|1237.8|31326
1603802700000|2020-10-27 12:45:00|1238.8|1238.2|1238.8|1238.4|1240.4|1240|1236.8|1236.2|37265
1603803000000|2020-10-27 12:50:00|1239|1238.6|1236.4|1236|1239.8|1239.6|1236.2|1236|31778
1603803300000|2020-10-27 12:55:00|1236.6|1236.2|1236|1235.2|1237.4|1237.2|1235.2|1235|18018
1603803600000|2020-10-27 13:00:00|1235.8|1235.4|1232.6|1232.2|1235.8|1235.6|1232.4|1232|26291
1603803900000|2020-10-27 13:05:00|1232.8|1232|1233.6|1233|1234.8|1234.4|1230.2|1230|48800
1603804200000|2020-10-27 13:10:00|1233.4|1233.2|1234.6|1234.2|1236.4|1236|1233|1232.6|38564
1603804500000|2020-10-27 13:15:00|1234.4|1234|1230|1229.6|1235.2|1235|1229.2|1229|88516
1603804800000|2020-10-27 13:20:00|1230.2|1229.8|1236|1235.6|1236.2|1235.8|1229.2|1229|81919
1603805100000|2020-10-27 13:25:00|1235.8|1235.4|1232.8|1232.4|1236.4|1235.8|1232.4|1231.8|55824
1603805400000|2020-10-27 13:30:00|1232.6|1232.2|1228.4|1228|1233.4|1233|1228|1227.6|57928
1603805700000|2020-10-27 13:35:00|1228.2|1227.8|1229.2|1228.8|1234.4|1234|1227.8|1227.4|52118
1603806000000|2020-10-27 13:40:00|1229.4|1229|1231.8|1231.4|1232|1231.4|1227.4|1227|58777
1603806300000|2020-10-27 13:45:00|1231.6|1231.2|1227.8|1227.4|1233|1232.6|1227.4|1227|44275
1603806600000|2020-10-27 13:50:00|1228|1227.6|1232.8|1232.4|1233|1232.4|1227.6|1227.2|46335
1603806900000|2020-10-27 13:55:00|1232.6|1232.2|1234.2|1233.8|1234.6|1233.8|1231.2|1230.6|41029
1603807200000|2020-10-27 14:00:00|1234|1233.6|1230.6|1230.4|1235.6|1235|1230.6|1230.2|55532
1603807500000|2020-10-27 14:05:00|1230.4|1230.2|1232.4|1232|1235.8|1235.4|1229|1228.6|43111
1603807800000|2020-10-27 14:10:00|1232.2|1232.2|1233.4|1232.8|1235|1234.8|1232|1231.6|33880
1603808100000|2020-10-27 14:15:00|1233.6|1233|1226.2|1225.8|1233.8|1233.6|1225.4|1225.2|60263
1603808400000|2020-10-27 14:20:00|1226.4|1226|1226.4|1226|1227.8|1227.4|1225.2|1225|50001
1603808700000|2020-10-27 14:25:00|1226.6|1226.2|1227.6|1227.2|1229|1228.6|1225.4|1225.2|55163
1603809000000|2020-10-27 14:30:00|1227.4|1227.4|1227.4|1226.8|1228.8|1228.4|1224.8|1224.4|59853
1603809300000|2020-10-27 14:35:00|1227.2|1227|1224|1223.4|1227.6|1227|1223.4|1223|67349
1603809600000|2020-10-27 14:40:00|1223.8|1223.2|1224.8|1224.2|1225.2|1225|1222.2|1222|47022
1603809900000|2020-10-27 14:45:00|1224.6|1224|1224.4|1224|1226.2|1225.8|1221.2|1221|50207
1603810200000|2020-10-27 14:50:00|1224.6|1224.2|1222.2|1221.8|1225|1224.6|1220|1219.6|94173
1603810500000|2020-10-27 14:55:00|1222|1221.6|1218.4|1217.8|1222.4|1221.8|1217.8|1217.4|73849
1603810800000|2020-10-27 15:00:00|1218.2|1218|1215.4|1215.2|1219.2|1218.8|1214.2|1213.8|70000
1603811100000|2020-10-27 15:05:00|1215.6|1215.4|1213.8|1213.2|1216.2|1215.6|1212|1211.4|63360
1603811400000|2020-10-27 15:10:00|1213.4|1213|1212.6|1212.2|1215.2|1214.8|1212.4|1212|59667
1603811700000|2020-10-27 15:15:00|1212.4|1212|1203.6|1203.2|1213|1212.8|1203.2|1203|137953
1603812000000|2020-10-27 15:20:00|1203.4|1203|1206.6|1206.2|1207|1206.4|1202.2|1202|105689
1603812300000|2020-10-27 15:25:00|1206.4|1206|1206.4|1206|1210|1209.6|1205|1204.8|75480
1603812600000|2020-10-27 15:30:00|1206.6|1206.2|1203.2|1202.6|1206.6|1206.4|1201.4|1201|115207
1603812900000|2020-10-27 15:35:00|1203|1202.4|1204.8|1204.4|1206.2|1206|1201.6|1201.2|59944
1603813200000|2020-10-27 15:40:00|1204.6|1204.2|1202.2|1202|1206.6|1206|1201.8|1201.4|65867
1603813500000|2020-10-27 15:45:00|1202|1201.8|1200.6|1200.4|1204.6|1204.2|1200.6|1200.4|105976
1603813800000|2020-10-27 15:50:00|1200.4|1200.2|1199.6|1199.2|1200.8|1200.4|1198|1197.4|153210
1603814100000|2020-10-27 15:55:00|1199.8|1199|1205.2|1204.6|1206.2|1205.8|1197.8|1197.2|99650
1603814400000|2020-10-27 16:00:00|1205.4|1204.8|1199.2|1198.8|1205.8|1205.6|1198.2|1197.8|96496
1603814700000|2020-10-27 16:05:00|1199.4|1199|1199|1198.8|1200.6|1200.4|1197.4|1197.2|67390
1603815000000|2020-10-27 16:10:00|1199.2|1199|1196.6|1196.2|1199.4|1199|1196.4|1196|81677
1603815300000|2020-10-27 16:15:00|1196.4|1196|1199.6|1199.2|1199.8|1199.4|1195.6|1195.4|185966
1603815600000|2020-10-27 16:20:00|1199.4|1199.4|1201.2|1200.8|1202.6|1202.4|1199.4|1199.2|187042
1603815900000|2020-10-27 16:25:00|1201|1201|1198|1197.4|1202|1201.8|1197|1196.6|226242
1603872000000|2020-10-28 08:00:00|1144.8|1140.4|1149.8|1148.8|1155|1154|1141.8|1139.8|200774
1603872300000|2020-10-28 08:05:00|1149.6|1148.6|1123.8|1123|1151.2|1150|1123.8|1123|273120
1603872600000|2020-10-28 08:10:00|1123.6|1123.2|1129|1128.2|1131.8|1131|1123|1122.6|173358
1603872900000|2020-10-28 08:15:00|1128.4|1128|1123|1122.2|1128.8|1128|1122|1121|208962
1603873200000|2020-10-28 08:20:00|1123.2|1122.4|1120.2|1119.6|1125.2|1124.2|1117.2|1117|236515
1603873500000|2020-10-28 08:25:00|1120|1119.2|1127|1126|1127.6|1126.6|1119.4|1118.6|199624
1603873800000|2020-10-28 08:30:00|1126.6|1125.6|1115.6|1115|1126.6|1125.6|1115.4|1115|330223
1603874100000|2020-10-28 08:35:00|1115.8|1115.2|1110.2|1109.2|1116.4|1115.8|1105|1104.2|244750
1603874400000|2020-10-28 08:40:00|1110.4|1109.4|1111.6|1110.6|1114.2|1114|1110|1109.2|194320
1603874700000|2020-10-28 08:45:00|1112|1110.8|1114.2|1113.6|1114.6|1113.8|1108.8|1108|233359
1603875000000|2020-10-28 08:50:00|1114|1113.8|1120.8|1120.2|1121.2|1120.6|1113.2|1112.6|238577
1603875300000|2020-10-28 08:55:00|1120.6|1120|1136|1135.2|1136.2|1135.4|1119.8|1119|171245
1603875600000|2020-10-28 09:00:00|1135.6|1135.4|1128.8|1128.4|1136|1135.4|1124.4|1123.6|167659
1603875900000|2020-10-28 09:05:00|1128.6|1128.6|1128.2|1127.6|1134|1133.4|1126.6|1125.8|168041
1603876200000|2020-10-28 09:10:00|1128.4|1127.8|1139.4|1138.8|1141|1140.2|1128.2|1127.8|73807
1603876500000|2020-10-28 09:15:00|1139.8|1139|1138|1137.4|1141.8|1140.4|1135.8|1135.4|97492
1603876800000|2020-10-28 09:20:00|1137.8|1137|1132|1131.4|1138|1137|1128.8|1128.4|107750
1603877100000|2020-10-28 09:25:00|1132.2|1131.6|1132.4|1132|1136.2|1136|1130.8|1130.4|51169
1603877400000|2020-10-28 09:30:00|1132.8|1132.2|1137.8|1137.4|1138|1137.4|1131.2|1131|56550
1603877700000|2020-10-28 09:35:00|1137.6|1137.2|1137.4|1137|1141.8|1141|1136.8|1136|77219
1603878000000|2020-10-28 09:40:00|1137.2|1136.6|1136.4|1136|1138.4|1137.8|1134.4|1134.2|78494
1603878300000|2020-10-28 09:45:00|1136.2|1135.8|1132.4|1132.2|1137.4|1137|1132.2|1132|60800
1603878600000|2020-10-28 09:50:00|1132.6|1132.4|1135|1134.4|1136|1135.6|1130.8|1130.4|49080
1603878900000|2020-10-28 09:55:00|1135.2|1134.6|1139.8|1139.4|1140.8|1140.2|1134.4|1134|41080
1603879200000|2020-10-28 10:00:00|1140|1139.6|1144.8|1144.4|1146.4|1146.2|1140|1139.6|102160
1603879500000|2020-10-28 10:05:00|1144.6|1144.2|1146.4|1145.8|1148|1147.8|1142|1141.4|52971
1603879800000|2020-10-28 10:10:00|1146.2|1145.6|1147.6|1147|1149|1148.4|1144.2|1144|43249
1603880100000|2020-10-28 10:15:00|1148|1147.2|1156.4|1155.8|1156.4|1156|1147.2|1146.6|169411
1603880400000|2020-10-28 10:20:00|1156.2|1156|1147.2|1146.8|1156.4|1156|1147.2|1146.8|82508
1603880700000|2020-10-28 10:25:00|1147|1147|1144.4|1144|1147.6|1147.2|1141.6|1141.4|77400
1603881000000|2020-10-28 10:30:00|1144.2|1143.8|1143.4|1143.2|1146.6|1146.2|1142.2|1141.6|40161
1603881300000|2020-10-28 10:35:00|1143.6|1143.4|1144.2|1143.8|1145.6|1145.2|1141|1140.6|37941
1603881600000|2020-10-28 10:40:00|1144|1143.6|1145.6|1145.2|1146|1145.8|1143.4|1143|18765
1603881900000|2020-10-28 10:45:00|1146|1145.4|1148.8|1148.6|1151|1150.6|1145.8|1145.4|53571
1603882200000|2020-10-28 10:50:00|1149.2|1148.8|1146.8|1146.4|1149.4|1149|1146.6|1146.2|28377
1603882500000|2020-10-28 10:55:00|1147|1146.6|1142.2|1141.8|1147.4|1147|1141.8|1141.4|44983
1603882800000|2020-10-28 11:00:00|1142.4|1141.6|1147.6|1147|1149.6|1148.8|1141.8|1141.6|53427
1603883100000|2020-10-28 11:05:00|1147.8|1146.8|1146.4|1146|1148.8|1148.4|1144.6|1144|61720
1603883400000|2020-10-28 11:10:00|1146.6|1145.8|1150.6|1150|1151.2|1151|1145.6|1145|30692
1603883700000|2020-10-28 11:15:00|1150.8|1150.2|1150.4|1150|1151.6|1151.2|1148|1147.8|40728
1603884000000|2020-10-28 11:20:00|1150.6|1150.2|1152.4|1152|1153.6|1153.2|1149.8|1149.4|126116
1603884300000|2020-10-28 11:25:00|1152.6|1152.2|1151.4|1151|1154|1153.4|1151|1150.8|68712
1603884600000|2020-10-28 11:30:00|1151.6|1151.2|1154|1153.6|1159.2|1159|1150.4|1150|146125
1603884900000|2020-10-28 11:35:00|1154.2|1153.8|1154.6|1154|1156.8|1156.4|1153.8|1153.4|33422
1603885200000|2020-10-28 11:40:00|1154.4|1154.2|1155.4|1154.8|1158.4|1158|1154.2|1153.8|34431
1603885500000|2020-10-28 11:45:00|1155.6|1155|1154.8|1154.6|1156.4|1156|1153.4|1153|22610
1603885800000|2020-10-28 11:50:00|1155|1154.8|1156.2|1155.6|1156.4|1155.6|1152.8|1152.4|61241
1603886100000|2020-10-28 11:55:00|1156.4|1155.8|1153.8|1153.2|1157.6|1157|1152.2|1151.8|44579
1603886400000|2020-10-28 12:00:00|1153.6|1153|1150|1149.4|1153.8|1153.2|1148.8|1148.4|79965
1603886700000|2020-10-28 12:05:00|1150.2|1149.6|1150.6|1150.2|1151.4|1151|1148.4|1148|60072
1603887000000|2020-10-28 12:10:00|1150.4|1150|1150.2|1149.8|1150.6|1150.2|1148.4|1148|38883
1603887300000|2020-10-28 12:15:00|1150|1149.6|1149.4|1149|1151.2|1150.8|1148.2|1148|24466
1603887600000|2020-10-28 12:20:00|1149.2|1148.8|1147.8|1147.4|1150|1149.6|1145.8|1145.4|85955
1603887900000|2020-10-28 12:25:00|1148|1147.2|1148.2|1147.8|1148.8|1148.6|1146.8|1146.4|80905
1603888200000|2020-10-28 12:30:00|1148|1147.6|1147.4|1147|1149.6|1149|1145.4|1145|89379
1603888500000|2020-10-28 12:35:00|1147.2|1147.2|1147.6|1147.2|1148.6|1148.2|1145.4|1145|108978
1603888800000|2020-10-28 12:40:00|1147.4|1147|1141.6|1141.2|1147.6|1147.4|1141|1140.6|85985
1603889100000|2020-10-28 12:45:00|1141.4|1141|1142.2|1142|1146.8|1146.2|1141|1140.8|79911
1603889400000|2020-10-28 12:50:00|1142.4|1142.2|1142.4|1142|1144|1143.8|1139.8|1139.4|49301
1603889700000|2020-10-28 12:55:00|1142.6|1142.2|1144.6|1144|1145.2|1144.6|1139.4|1139|71232
1603890000000|2020-10-28 13:00:00|1144.4|1144.2|1151.6|1151|1151.8|1151.2|1144|1143.6|38052
1603890300000|2020-10-28 13:05:00|1151.2|1150.8|1146.8|1146.2|1151.8|1151.2|1144.8|1144.6|108050
1603890600000|2020-10-28 13:10:00|1146.4|1146.4|1147.2|1146.6|1150|1149.8|1145.4|1145|67035
1603890900000|2020-10-28 13:15:00|1147|1146.4|1147.8|1147.4|1148|1147.4|1144|1143.8|81290
1603891200000|2020-10-28 13:20:00|1147.6|1147.2|1149.2|1148.6|1149.4|1149|1144.4|1143.8|116477
1603891500000|2020-10-28 13:25:00|1149.4|1149|1149.4|1148.8|1151|1150.6|1148|1147.8|75919
1603891800000|2020-10-28 13:30:00|1149.2|1148.6|1151.6|1150.8|1154.6|1153.8|1146.8|1146.2|84415
1603892100000|2020-10-28 13:35:00|1151.8|1151|1154.2|1153.6|1154.6|1154.2|1150|1149.8|84287
1603892400000|2020-10-28 13:40:00|1154.4|1153.8|1157.8|1157.4|1158.8|1158.2|1151.4|1150.8|93520
1603892700000|2020-10-28 13:45:00|1157.6|1157.2|1158.4|1157.8|1160.6|1160|1156.8|1156.4|90837
1603893000000|2020-10-28 13:50:00|1158.2|1157.6|1156.6|1156|1160.8|1160.2|1155.2|1154.8|131078
1603893300000|2020-10-28 13:55:00|1156.8|1155.8|1151|1150.4|1157.4|1156.8|1151|1150.4|56325
1603893600000|2020-10-28 14:00:00|1150.8|1150.2|1148.2|1147.8|1155.4|1155.2|1148|1147.8|100088
1603893900000|2020-10-28 14:05:00|1148.4|1148|1145.8|1145.4|1149.8|1149.2|1145.8|1145.4|71018
1603894200000|2020-10-28 14:10:00|1146|1145.6|1145.6|1145.2|1149.4|1149|1145.4|1144.8|80242
1603894500000|2020-10-28 14:15:00|1145.4|1145|1146.2|1145.6|1149.2|1148.6|1144.8|1144.2|45861
1603894800000|2020-10-28 14:20:00|1146.4|1145.8|1145.4|1145|1148.4|1148|1145.2|1144.8|53867
1603895100000|2020-10-28 14:25:00|1145.2|1144.8|1146.6|1145.8|1147|1146.6|1141|1140.6|140215
1603895400000|2020-10-28 14:30:00|1146.4|1146|1146.4|1146|1149|1148.2|1142.2|1142|107460
1603895700000|2020-10-28 14:35:00|1146.2|1145.8|1143.8|1143.6|1148|1147.4|1142.8|1142.6|59447
1603896000000|2020-10-28 14:40:00|1143.6|1143.4|1142|1141.8|1145.8|1145.2|1141.6|1141|85197
1603896300000|2020-10-28 14:45:00|1141.8|1141.6|1138|1137.6|1142.6|1142.2|1137.2|1137|221519
1603896600000|2020-10-28 14:50:00|1138.2|1137.8|1137.6|1137.2|1139.2|1138.8|1133|1132.8|202922
1603896900000|2020-10-28 14:55:00|1137.4|1137|1134.6|1134.2|1138|1137.6|1131|1130.6|106689
1603897200000|2020-10-28 15:00:00|1134.4|1134.4|1133.2|1132.6|1135.8|1135.4|1130.8|1130.4|177321
1603897500000|2020-10-28 15:05:00|1133.4|1132.8|1135|1134.4|1136.8|1136.4|1130.8|1130.2|118476
1603897800000|2020-10-28 15:10:00|1134.8|1134.2|1141.2|1140.6|1141.6|1141.2|1133|1132.8|126466
1603898100000|2020-10-28 15:15:00|1141|1140.4|1140|1139.8|1141.6|1141.2|1137.2|1137|95382
1603898400000|2020-10-28 15:20:00|1140.2|1140|1135.8|1135.4|1141.4|1141.2|1134|1133.8|79607
1603898700000|2020-10-28 15:25:00|1135.6|1135.2|1135.2|1135|1136.2|1135.8|1132|1131.8|107848
1603899000000|2020-10-28 15:30:00|1135.6|1135.2|1129.6|1129.2|1135.8|1135.2|1128|1127.8|139986
1603899300000|2020-10-28 15:35:00|1129.8|1129.4|1137|1136.8|1137.2|1137|1129.6|1129.4|132902
1603899600000|2020-10-28 15:40:00|1136.8|1136.6|1149|1148.4|1149.8|1149.6|1136.4|1136|154119
1603899900000|2020-10-28 15:45:00|1148.8|1148.2|1149.4|1149|1151.4|1151.2|1145.6|1145.4|106437
1603900200000|2020-10-28 15:50:00|1149.6|1149.2|1147.2|1146.8|1151|1150.6|1146.8|1146.4|104854
1603900500000|2020-10-28 15:55:00|1147|1147|1146|1145.6|1150.4|1149.8|1145.2|1145|69726
1603900800000|2020-10-28 16:00:00|1145.8|1145.4|1145.6|1145.2|1148|1147.8|1143.6|1143.2|77671
1603901100000|2020-10-28 16:05:00|1145.4|1145.4|1149.2|1148.8|1150.2|1150|1145.2|1145|73067
1603901400000|2020-10-28 16:10:00|1149|1148.6|1150|1149.6|1154.2|1153.6|1147.8|1147.6|123659
1603901700000|2020-10-28 16:15:00|1149.8|1149.8|1143.8|1143.4|1151.4|1151|1143.8|1143.4|130912
1603902000000|2020-10-28 16:20:00|1144|1143.6|1142.6|1142.2|1146|1145.6|1141.4|1141.2|145122
1603902300000|2020-10-28 16:25:00|1142.4|1142|1139.8|1139.2|1143.2|1143|1138.8|1138.2|212026
1603958400000|2020-10-29 08:00:00|1148.2|1130.4|1152.4|1151.2|1155|1153.8|1142|1112.8|74829
1603958700000|2020-10-29 08:05:00|1152.6|1151.4|1149.6|1147.8|1158|1156.4|1148.8|1147.4|96970
1603959000000|2020-10-29 08:10:00|1150|1148|1137.8|1136.6|1150.2|1148.8|1136.6|1135.2|72932
1603959300000|2020-10-29 08:15:00|1138|1136.8|1127.4|1126.2|1139.8|1138.6|1127.4|1126|146201
1603959600000|2020-10-29 08:20:00|1127.6|1126.8|1139.2|1137.8|1140.6|1139.4|1127.6|1126.2|85339
1603959900000|2020-10-29 08:25:00|1139.4|1138|1131.6|1130.4|1142.2|1141|1131|1130|59001
1603960200000|2020-10-29 08:30:00|1131.4|1130|1131.2|1130.2|1134|1132.4|1127|1126.4|81067
1603960500000|2020-10-29 08:35:00|1131|1130|1134.6|1133.6|1134.8|1133.8|1125.2|1124.4|101448
1603960800000|2020-10-29 08:40:00|1134.8|1133.8|1136.6|1135.6|1138.2|1137.6|1131|1130.2|31627
1603961100000|2020-10-29 08:45:00|1136.4|1135.4|1132.4|1131.6|1136.4|1135.4|1130.8|1130|31039
1603961400000|2020-10-29 08:50:00|1132.2|1131.4|1132.2|1131.4|1134.4|1134|1130.8|1130|29045
1603961700000|2020-10-29 08:55:00|1132.4|1131.2|1128.4|1127.6|1132.4|1131.4|1127.2|1126.6|53952
1603962000000|2020-10-29 09:00:00|1128.2|1127.4|1131.4|1130.6|1132.6|1132|1127.6|1126.6|56013
1603962300000|2020-10-29 09:05:00|1131.2|1130.8|1137.4|1136.6|1137.6|1136.6|1130|1129.2|94290
1603962600000|2020-10-29 09:10:00|1137.6|1136.8|1134|1133.8|1138.8|1138.2|1133.6|1133|95016
1603962900000|2020-10-29 09:15:00|1133.8|1133.6|1129.4|1128.6|1135.8|1135.4|1128.2|1127.6|95972
1603963200000|2020-10-29 09:20:00|1129.2|1128.8|1131|1130.4|1133.6|1133|1127|1126.6|49735
1603963500000|2020-10-29 09:25:00|1131.2|1130.2|1132.2|1131.6|1135.6|1134.8|1131|1130.2|36831
1603963800000|2020-10-29 09:30:00|1132|1131.4|1124.2|1123.6|1132.2|1131.6|1124.2|1123.6|36258
1603964100000|2020-10-29 09:35:00|1124.4|1124|1126.6|1125.8|1127.8|1127|1121.8|1121.2|44262
1603964400000|2020-10-29 09:40:00|1126.2|1125.6|1126.6|1126|1128.4|1127.8|1124.2|1123.6|45980
1603964700000|2020-10-29 09:45:00|1126.8|1126.2|1130.4|1129.8|1130.8|1130.2|1126|1125.6|29061
1603965000000|2020-10-29 09:50:00|1130.6|1130|1128.2|1127.6|1131|1130.8|1126.8|1126.4|45077
1603965300000|2020-10-29 09:55:00|1128|1127.4|1130.6|1130.2|1130.6|1130.2|1126.8|1126.4|18381
1603965600000|2020-10-29 10:00:00|1130.4|1130|1127.4|1126.8|1130.6|1130|1126.6|1126.2|35220
1603965900000|2020-10-29 10:05:00|1127.2|1127|1126.4|1125.6|1130.4|1130|1125.4|1125|31419
1603966200000|2020-10-29 10:10:00|1126.2|1125.8|1126.6|1126|1128|1127.8|1121.6|1121|69666
1603966500000|2020-10-29 10:15:00|1126.4|1126.2|1130.6|1130|1131.8|1131.2|1126|1125.8|43114
1603966800000|2020-10-29 10:20:00|1130.4|1129.8|1132|1131.6|1136.6|1136.4|1129.6|1129.4|28653
1603967100000|2020-10-29 10:25:00|1132.2|1131.8|1130.2|1129.6|1133|1132.6|1129.4|1129.2|31381
1603967400000|2020-10-29 10:30:00|1130|1129.8|1131.2|1130.8|1132|1131.6|1128.6|1128|22986
1603967700000|2020-10-29 10:35:00|1131.4|1131|1133|1132.4|1133|1132.6|1130.4|1129.8|17976
1603968000000|2020-10-29 10:40:00|1133.2|1132.6|1133|1132.8|1134.8|1134.4|1131.2|1130.8|30912
1603968300000|2020-10-29 10:45:00|1133.2|1132.6|1135.8|1135.4|1136.2|1135.6|1132.4|1132|41503
1603968600000|2020-10-29 10:50:00|1135.6|1135.2|1138.4|1137.8|1138.8|1138.2|1135.4|1135|35426
1603968900000|2020-10-29 10:55:00|1138.6|1138|1137.8|1137.2|1141|1140.6|1136.8|1136.2|89385
1603969200000|2020-10-29 11:00:00|1137.6|1137|1138|1137.6|1138.6|1138.4|1134.8|1134.6|54155
1603969500000|2020-10-29 11:05:00|1137.8|1137.4|1132|1131.6|1138|1137.4|1131.8|1131.4|61862
1603969800000|2020-10-29 11:10:00|1131.8|1131.4|1125.8|1125.4|1132.2|1131.8|1125|1124.8|96112
1603970100000|2020-10-29 11:15:00|1126|1125.6|1125.8|1125.2|1128.8|1128.4|1124.6|1124|78383
1603970400000|2020-10-29 11:20:00|1125.6|1125|1123.8|1123.6|1127.4|1126.8|1123.8|1123.4|43085
1603970700000|2020-10-29 11:25:00|1123.6|1123.4|1126.2|1125.8|1126.6|1126.4|1123|1122.8|62102
1603971000000|2020-10-29 11:30:00|1126|1125.6|1126.6|1126|1129.6|1129.4|1126|1125.6|43168
1603971300000|2020-10-29 11:35:00|1126.8|1126.2|1119.8|1119.4|1128|1127.4|1119.4|1119|181133
1603971600000|2020-10-29 11:40:00|1120|1119.6|1117.6|1117|1120.4|1120|1113.6|1113.2|158092
1603971900000|2020-10-29 11:45:00|1117.4|1117.2|1118.4|1118|1121.4|1121|1117.2|1116.8|39656
1603972200000|2020-10-29 11:50:00|1118.2|1117.8|1119.8|1119.2|1120|1119.6|1113.8|1113.4|73248
1603972500000|2020-10-29 11:55:00|1120|1119.4|1115.2|1114.8|1120.4|1120.2|1114.6|1114.2|60067
1603972800000|2020-10-29 12:00:00|1115.4|1115|1118.8|1118.2|1119.2|1118.8|1114.4|1114|47527
1603973100000|2020-10-29 12:05:00|1118.6|1118|1120|1119.4|1120.6|1120|1115.8|1115.2|31266
1603973400000|2020-10-29 12:10:00|1119.8|1119.2|1120.2|1119.8|1120.6|1120.2|1118.2|1118|17335
1603973700000|2020-10-29 12:15:00|1120.4|1120|1119|1118.6|1120.4|1120.2|1118.4|1118|17193
1603974000000|2020-10-29 12:20:00|1118.8|1118.4|1122.8|1122.6|1123.8|1123.4|1118.2|1118|25981
1603974300000|2020-10-29 12:25:00|1123|1122.8|1124.8|1124.4|1125|1124.6|1121.6|1121.2|18408
1603974600000|2020-10-29 12:30:00|1124.6|1123.8|1126.6|1126.2|1128|1127.8|1123.6|1123.4|46994
1603974900000|2020-10-29 12:35:00|1126.4|1126|1128.2|1127.8|1130|1129.8|1125.8|1125.4|26673
1603975200000|2020-10-29 12:40:00|1128.4|1128|1121.8|1121.2|1128.6|1128.2|1121.8|1121.2|62854
1603975500000|2020-10-29 12:45:00|1122|1121|1120.6|1120.2|1124.4|1124|1120|1118.8|137066
1603975800000|2020-10-29 12:50:00|1120.8|1120.4|1123.2|1122.8|1125.2|1124.8|1120|1119.6|45723
1603976100000|2020-10-29 12:55:00|1123|1122.6|1125.4|1124.8|1126|1125.4|1121.2|1121|41626
1603976400000|2020-10-29 13:00:00|1125.2|1124.6|1123.4|1123|1126.4|1126|1123|1122.6|37534
1603976700000|2020-10-29 13:05:00|1123.2|1122.8|1117.6|1117.2|1123.8|1123.6|1116.2|1115.8|108972
1603977000000|2020-10-29 13:10:00|1117.8|1117.4|1121.2|1120.8|1121.6|1121.2|1116.4|1115.8|40137
1603977300000|2020-10-29 13:15:00|1121|1120.6|1120|1119.4|1122.4|1122|1119.6|1119|76853
1603977600000|2020-10-29 13:20:00|1119.8|1119.2|1123.2|1122.8|1123.4|1123|1119|1118.8|33674
1603977900000|2020-10-29 13:25:00|1123|1122.6|1116.6|1116.2|1123|1122.6|1116.4|1116|37470
1603978200000|2020-10-29 13:30:00|1116.8|1116.4|1112.6|1112|1118.8|1118.2|1112.2|1112|68993
1603978500000|2020-10-29 13:35:00|1112.4|1111.8|1109.8|1109.2|1113.8|1113.6|1109.6|1109|139999
1603978800000|2020-10-29 13:40:00|1109.6|1109|1111.8|1111.4|1112.8|1112.2|1108|1107.8|69430
1603979100000|2020-10-29 13:45:00|1112|1111.6|1118.8|1118.2|1119.8|1119.6|1110.8|1110.2|99702
1603979400000|2020-10-29 13:50:00|1118.6|1118|1128.6|1128|1128.6|1128|1116.8|1116.4|71500
1603979700000|2020-10-29 13:55:00|1128.4|1127.8|1128.4|1127.2|1131|1130.6|1126.8|1126|71580
1603980000000|2020-10-29 14:00:00|1128|1127.4|1129.8|1129.2|1132.6|1132|1125.8|1125|97786
1603980300000|2020-10-29 14:05:00|1129.6|1129.4|1131.2|1130.8|1131.8|1131.2|1127.4|1126.8|70072
1603980600000|2020-10-29 14:10:00|1131.6|1131|1129.6|1129|1134|1133.4|1127.6|1127|65474
1603980900000|2020-10-29 14:15:00|1129.8|1129.2|1132.4|1132|1133|1132.6|1126.6|1126|30447
1603981200000|2020-10-29 14:20:00|1132.6|1132.2|1138.2|1137.4|1139|1138.6|1130.8|1130.6|57124
1603981500000|2020-10-29 14:25:00|1138|1137.6|1142.4|1141.8|1143.8|1143.4|1137|1136.6|79777
1603981800000|2020-10-29 14:30:00|1142.6|1142|1149.8|1149|1150|1149|1141.2|1140.4|106158
1603982100000|2020-10-29 14:35:00|1150|1148.8|1154.6|1154.2|1155.4|1154.8|1148.2|1148|119255
1603982400000|2020-10-29 14:40:00|1154.8|1154|1152|1151.4|1154.8|1154.4|1149.4|1149|76120
1603982700000|2020-10-29 14:45:00|1151.8|1151.2|1151.2|1150.6|1152.8|1152.4|1147.8|1147|122164
1603983000000|2020-10-29 14:50:00|1151.4|1150.8|1148.8|1148.4|1153|1152.8|1148.4|1148|39013
1603983300000|2020-10-29 14:55:00|1148.6|1148.6|1141.6|1141|1150.2|1149.6|1140.2|1140|108180
1603983600000|2020-10-29 15:00:00|1141.8|1140.8|1137.4|1137|1143.6|1143.4|1137.2|1136.8|72464
1603983900000|2020-10-29 15:05:00|1137.2|1136.8|1140.6|1140|1143.4|1143|1135.2|1134.8|77211
1603984200000|2020-10-29 15:10:00|1140.4|1139.8|1145.2|1144.6|1145.4|1145.2|1138.2|1137.8|43167
1603984500000|2020-10-29 15:15:00|1145|1144.4|1147|1146.4|1150|1149.4|1142.4|1142|76715
1603984800000|2020-10-29 15:20:00|1146.8|1146.2|1145|1144.6|1147.2|1146.8|1143.8|1143.4|52918
1603985100000|2020-10-29 15:25:00|1144.8|1144.4|1147.8|1147|1152.6|1152|1142.8|1142.4|76874
1603985400000|2020-10-29 15:30:00|1147.6|1146.8|1140.4|1140|1149|1148.4|1140.2|1140|43099
1603985700000|2020-10-29 15:35:00|1140.2|1140.2|1143.4|1142.8|1143.4|1143|1138.6|1138.2|45176
1603986000000|2020-10-29 15:40:00|1143|1142.6|1140.8|1140.6|1145|1144.6|1140.8|1140.4|19395
1603986300000|2020-10-29 15:45:00|1140.6|1140.4|1142.6|1142|1144.2|1144|1138.2|1137.8|15824
1603986600000|2020-10-29 15:50:00|1142.2|1141.8|1138.8|1138.4|1142.2|1142|1138.2|1137.6|21835
1603986900000|2020-10-29 15:55:00|1139|1138.6|1135.8|1135.6|1141|1140.6|1134|1133.6|23085
1603987200000|2020-10-29 16:00:00|1136|1136.4|1133.2|1133|1137.8|1137.4|1132.4|1132|22017
1603987500000|2020-10-29 16:05:00|1133.4|1132.8|1132.2|1131.8|1135|1134.6|1132|1131.6|12823
1603987800000|2020-10-29 16:10:00|1132|1131.4|1138|1137.6|1138.2|1137.8|1131.2|1130.6|17102
1603988100000|2020-10-29 16:15:00|1137.6|1137|1136.8|1136.6|1139|1138.8|1134.4|1134.2|20324
1603988400000|2020-10-29 16:20:00|1137.8|1137.2|1131.4|1131|1137.8|1137.2|1131.2|1131|21587
1603988700000|2020-10-29 16:25:00|1131.6|1131.4|1129.2|1128.6|1134|1133.8|1129|1128.4|27225
1604044800000|2020-10-30 08:00:00|1136.2|1113.8|1123|1121.4|1136.2|1124.6|1117|1113.8|21305
1604045100000|2020-10-30 08:05:00|1123.4|1121.8|1122|1121|1123.8|1122.6|1116|1114.6|11375
1604045400000|2020-10-30 08:10:00|1122.4|1121.2|1123.8|1122.8|1124.6|1123.4|1117.6|1117.2|16818
1604045700000|2020-10-30 08:15:00|1123.6|1123.2|1126.4|1125.6|1126.8|1126|1120|1119.2|17250
1604046000000|2020-10-30 08:20:00|1125.6|1126|1124.4|1123.6|1126|1126|1119|1118.2|13057
1604046300000|2020-10-30 08:25:00|1124|1123.4|1129|1128.2|1130.2|1129.8|1123.2|1122.4|21941
1604046600000|2020-10-30 08:30:00|1128.8|1128.4|1137.8|1136.8|1137.8|1136.8|1127.8|1127.2|14253
1604046900000|2020-10-30 08:35:00|1138|1137|1136.6|1135.6|1140.4|1139.6|1134.8|1133.8|12048
1604047200000|2020-10-30 08:40:00|1136.4|1135.4|1129.6|1128.4|1136.4|1135.4|1129.6|1128.4|8931
1604047500000|2020-10-30 08:45:00|1129.2|1128|1128|1127.6|1131.6|1131|1128|1127.4|20445
1604047800000|2020-10-30 08:50:00|1128.2|1127.4|1127.6|1127.2|1132.8|1132.2|1127.6|1127|14071
1604048100000|2020-10-30 08:55:00|1127.2|1127|1128.2|1127.4|1131.2|1130.6|1126.6|1126.2|26602
1604048400000|2020-10-30 09:00:00|1128|1127.2|1137.4|1137|1138.8|1138.4|1127.4|1127|29638
1604048700000|2020-10-30 09:05:00|1137.2|1137.2|1135|1134.4|1137.8|1137.4|1130|1129.6|24276
1604049000000|2020-10-30 09:10:00|1134.6|1134|1135.6|1135.2|1138.8|1138.4|1134.2|1134|25002
1604049300000|2020-10-30 09:15:00|1135.2|1135|1151|1150.6|1151|1150.6|1133.6|1133|33650
1604049600000|2020-10-30 09:20:00|1151.8|1151.2|1149.2|1148.6|1156.6|1156|1149|1148.4|22006
1604049900000|2020-10-30 09:25:00|1148.6|1148.4|1148|1147.2|1151|1150.6|1147.2|1146.4|13293
1604050200000|2020-10-30 09:30:00|1147.6|1147|1148.6|1148|1151|1150.6|1145.2|1144.6|19746
1604050500000|2020-10-30 09:35:00|1147.8|1147.2|1151.2|1150.6|1151.2|1150.6|1147|1146.6|12728
1604050800000|2020-10-30 09:40:00|1151|1150.4|1153.8|1153|1154|1153.6|1149.8|1149.4|20131
1604051100000|2020-10-30 09:45:00|1153.6|1153.2|1154.8|1154.2|1155.8|1155.2|1149.6|1149.2|9645
1604051400000|2020-10-30 09:50:00|1154|1153.4|1152|1151.4|1156.6|1156|1152|1151.4|12602
1604051700000|2020-10-30 09:55:00|1151.8|1151.6|1153|1152.4|1153|1152.4|1148.8|1148.4|7395
1604052000000|2020-10-30 10:00:00|1152.6|1152.2|1150.8|1150.2|1152.6|1152.2|1148.4|1147.8|7894
1604052300000|2020-10-30 10:05:00|1150.6|1150|1151|1150.6|1153.4|1153|1148.2|1147.8|7846
1604052600000|2020-10-30 10:10:00|1150.8|1150.4|1149.8|1149.4|1152.6|1152|1149|1148.6|9893
1604052900000|2020-10-30 10:15:00|1150.2|1149.2|1144.4|1144|1151|1150.4|1144.4|1144|8551
1604053200000|2020-10-30 10:20:00|1144.6|1143.8|1141.2|1140.6|1145|1144.4|1139.6|1139|8400
1604053500000|2020-10-30 10:25:00|1141|1140.4|1145.6|1145.2|1145.8|1145.4|1140.6|1140.2|9676
1604053800000|2020-10-30 10:30:00|1145.8|1145.4|1145.6|1145|1145.8|1145.4|1141.8|1141.2|11718
1604054100000|2020-10-30 10:35:00|1146.2|1145.2|1149|1148.4|1149.8|1149.6|1145.6|1145.2|14185
1604054400000|2020-10-30 10:40:00|1148.8|1148|1149.6|1149|1149.6|1149|1145.4|1145|9499
1604054700000|2020-10-30 10:45:00|1150|1149.4|1146.8|1146.2|1153.4|1153|1146|1145.6|19190
1604055000000|2020-10-30 10:50:00|1147.2|1146.6|1150.2|1149.8|1150.4|1150|1145.6|1145.2|19293
1604055300000|2020-10-30 10:55:00|1150|1149.6|1149.2|1148.8|1152|1151.8|1149|1148.6|32075
1604055600000|2020-10-30 11:00:00|1150.2|1149|1149.8|1149.2|1152|1151.6|1147.8|1147.4|10120
1604055900000|2020-10-30 11:05:00|1150.2|1149.4|1152|1151.6|1152.4|1152|1148.2|1147.8|14169
1604056200000|2020-10-30 11:10:00|1151.8|1151.2|1151.6|1151.2|1153.8|1152.6|1149|1148.6|10609
1604056500000|2020-10-30 11:15:00|1152|1151|1152.8|1152.2|1153.4|1153|1151.2|1151|9711
1604056800000|2020-10-30 11:20:00|1153|1152.4|1151.4|1150.8|1154.2|1154|1149.2|1148.8|10723
1604057100000|2020-10-30 11:25:00|1151.6|1151|1149.6|1149.2|1152|1151.8|1149|1148.6|9241
1604057400000|2020-10-30 11:30:00|1149.8|1149.4|1149|1148.8|1151.8|1151.2|1147.8|1147.4|8366
1604057700000|2020-10-30 11:35:00|1149.6|1149.2|1147|1146.6|1149.6|1149.2|1146|1145.8|7919
1604058000000|2020-10-30 11:40:00|1146.6|1146.2|1148.6|1148.2|1148.6|1148.2|1146.2|1145.8|7299
1604058300000|2020-10-30 11:45:00|1148.2|1147.4|1146.4|1146.2|1148.6|1148.2|1144.8|1144.4|10092
1604058600000|2020-10-30 11:50:00|1146.8|1145.4|1148.4|1147.8|1148.4|1148|1145.8|1145.4|5386
1604058900000|2020-10-30 11:55:00|1148.2|1147.4|1149|1148.6|1149.6|1149.2|1146.4|1146|11122
1604059200000|2020-10-30 12:00:00|1149.2|1148.8|1147.6|1147.4|1149.6|1149.2|1146.8|1146.4|9807
1604059500000|2020-10-30 12:05:00|1147.8|1147.8|1146.8|1146.4|1148|1147.8|1144.6|1144.2|10650
1604059800000|2020-10-30 12:10:00|1147|1146.6|1143.8|1143.4|1148|1147.6|1142.6|1142.2|6063
1604060100000|2020-10-30 12:15:00|1143.6|1143.6|1142.4|1141.8|1144.6|1144.2|1141.2|1140.8|6661
1604060400000|2020-10-30 12:20:00|1142|1141.6|1146.8|1146.4|1147.2|1146.8|1141.4|1141|12698
1604060700000|2020-10-30 12:25:00|1147.6|1146.6|1149.8|1149.4|1150|1149.8|1146.6|1146.2|9914
1604061000000|2020-10-30 12:30:00|1149.6|1149|1147.4|1147|1151|1150.8|1147.2|1147|11769
1604061300000|2020-10-30 12:35:00|1147.2|1146.6|1148.4|1147.8|1150.4|1150|1147|1146.6|10334
1604061600000|2020-10-30 12:40:00|1148.2|1147.4|1149.2|1149|1149.4|1149|1146.6|1146.2|9229
1604061900000|2020-10-30 12:45:00|1149.4|1148.4|1151.8|1151.4|1152.2|1151.8|1148|1147.6|7035
1604062200000|2020-10-30 12:50:00|1152.2|1151.6|1153|1152.6|1153.2|1153|1151.6|1151|4699
1604062500000|2020-10-30 12:55:00|1152.8|1152.4|1152.4|1152|1154.6|1154.2|1152|1151.4|5274
1604062800000|2020-10-30 13:00:00|1152.2|1151.8|1153.4|1152.8|1154.4|1154.2|1150|1149.6|9061
1604063100000|2020-10-30 13:05:00|1153.2|1152.6|1152.8|1152.4|1155|1154.8|1152.2|1152|5524
1604063400000|2020-10-30 13:10:00|1152.4|1152.2|1150.8|1150.6|1153|1152.8|1150.8|1150.2|13373
1604063700000|2020-10-30 13:15:00|1150.6|1150.4|1151.8|1151.4|1152.4|1152|1148.8|1148.6|16693
1604064000000|2020-10-30 13:20:00|1151.6|1151|1155|1154.6|1155.4|1154.8|1150.4|1150|17012
1604064300000|2020-10-30 13:25:00|1154.6|1154.4|1156.4|1156.2|1156.4|1156.2|1154.2|1153.8|9539
1604064600000|2020-10-30 13:30:00|1156.2|1155.8|1155.8|1155.2|1159.8|1159.4|1155.2|1154.8|17128
1604064900000|2020-10-30 13:35:00|1155.6|1155.4|1156|1155.6|1157.8|1157.4|1154.2|1153.8|11077
1604065200000|2020-10-30 13:40:00|1155.6|1155.2|1153.6|1153.2|1155.8|1155.4|1153.2|1153|14123
1604065500000|2020-10-30 13:45:00|1153.4|1152.6|1150.6|1150.2|1155|1154.6|1150.2|1150|14874
1604065800000|2020-10-30 13:50:00|1150.4|1150|1153.8|1153.4|1154.8|1154.2|1149.8|1149.2|10668
1604066100000|2020-10-30 13:55:00|1154|1153.6|1155.6|1155.2|1156.6|1156.2|1153.4|1153|10577
1604066400000|2020-10-30 14:00:00|1155.4|1155.4|1157.6|1157|1159.6|1159.2|1155.2|1154.8|14952
1604066700000|2020-10-30 14:05:00|1157.2|1156.8|1158.4|1158|1160.4|1160|1156.6|1156.2|11199
1604067000000|2020-10-30 14:10:00|1158.2|1157.8|1162.6|1162|1175.2|1174.6|1157.6|1157.2|41502
1604067300000|2020-10-30 14:15:00|1163|1162.4|1159.6|1159|1163.6|1162.6|1157.2|1156.6|25776
1604067600000|2020-10-30 14:20:00|1160|1159.4|1155.4|1154.8|1160.2|1159.6|1154.2|1153.4|16840
1604067900000|2020-10-30 14:25:00|1155.2|1153.8|1155.4|1154.6|1155.4|1155|1150.8|1150.4|22705
1604068200000|2020-10-30 14:30:00|1155.2|1153.8|1155.4|1154.8|1160|1159.2|1153.8|1153.2|23139
1604068500000|2020-10-30 14:35:00|1155.2|1154|1158.4|1157.6|1159.6|1159|1154.4|1153.4|11931
1604068800000|2020-10-30 14:40:00|1158.2|1157.4|1152.6|1152|1158.4|1157.4|1152.4|1152|16309
1604069100000|2020-10-30 14:45:00|1152.8|1152.2|1144.4|1144|1153.8|1153.2|1144.4|1144|28068
1604069400000|2020-10-30 14:50:00|1144.2|1143.6|1150.2|1149.6|1150.2|1149.6|1143.2|1142.8|19473
1604069700000|2020-10-30 14:55:00|1149.8|1149.2|1143|1142.4|1150.6|1150.2|1142.2|1142|8553
1604070000000|2020-10-30 15:00:00|1142.6|1141.8|1149.2|1148.8|1149.6|1149|1142.2|1141.6|13328
1604070300000|2020-10-30 15:05:00|1149|1148.4|1145.6|1145.2|1150|1149.2|1145.4|1145|14463
1604070600000|2020-10-30 15:10:00|1145.8|1145.4|1155.6|1155.2|1156|1155.4|1145.8|1145.4|14946
1604070900000|2020-10-30 15:15:00|1155.2|1154.6|1154|1153.4|1156|1155.4|1151.8|1151.6|13945
1604071200000|2020-10-30 15:20:00|1153.8|1153|1156.2|1155.6|1156.2|1155.8|1152.8|1152.4|11051
1604071500000|2020-10-30 15:25:00|1156|1155.8|1155.4|1155|1157|1156.6|1153.6|1153.2|11467
1604071800000|2020-10-30 15:30:00|1155.2|1154.4|1158|1157.6|1158.2|1157.8|1154.8|1154.4|11182
1604072100000|2020-10-30 15:35:00|1158.4|1157.8|1158.2|1157.8|1160.8|1160.6|1157.8|1157.2|67035
1604072400000|2020-10-30 15:40:00|1158|1157.4|1155.8|1155.4|1158.2|1158|1153.6|1153.2|50784
1604072700000|2020-10-30 15:45:00|1155.4|1154.8|1159|1158.6|1159.2|1158.8|1152.8|1152.4|11079
1604073000000|2020-10-30 15:50:00|1158.6|1158.2|1163.4|1163.2|1163.6|1163.2|1157.8|1157.4|16953
1604073300000|2020-10-30 15:55:00|1163.2|1162.8|1164.4|1164.2|1165|1164.6|1161.4|1161|17622
1604073600000|2020-10-30 16:00:00|1164|1164|1163.8|1163.4|1165.4|1165|1163.2|1162.8|21778
1604073900000|2020-10-30 16:05:00|1163.6|1163|1162|1161.4|1166|1165.6|1161.4|1161|15772
1604074200000|2020-10-30 16:10:00|1162.2|1161.6|1159.4|1159|1162.2|1161.8|1158.2|1157.8|19189
1604074500000|2020-10-30 16:15:00|1159.6|1159.2|1165|1164.6|1165.2|1164.8|1159.4|1159|53119
1604074800000|2020-10-30 16:20:00|1164.8|1164.8|1162.8|1162.2|1166|1165.6|1161.4|1161|26211
1604075100000|2020-10-30 16:25:00|1162.2|1162|1163.8|1163|1165.4|1165|1160.6|1160.2|51513
1604304000000|2020-11-02 08:00:00|1188.8|1177.4|1169.8|1168|1188.8|1185|1169.4|1167|78979
1604304300000|2020-11-02 08:05:00|1170|1168.2|1171.6|1170.4|1176.6|1175.4|1168.2|1167|57291
1604304600000|2020-11-02 08:10:00|1171.8|1170.6|1167|1166.2|1172.6|1171.6|1165|1164|78699
1604304900000|2020-11-02 08:15:00|1167.2|1166.4|1170.6|1169.8|1170.6|1170|1164|1163.4|58665
1604305200000|2020-11-02 08:20:00|1170.8|1170|1174.6|1174|1175|1174.2|1169|1168|66307
1604305500000|2020-11-02 08:25:00|1174.2|1173.8|1168|1167.4|1174.6|1174|1167.8|1167|52570
1604305800000|2020-11-02 08:30:00|1167.8|1167|1162.6|1162.4|1170.2|1169|1161.2|1160.8|66955
1604306100000|2020-11-02 08:35:00|1162.8|1162.6|1161.6|1161.2|1164|1163.4|1159.2|1158.8|36204
1604306400000|2020-11-02 08:40:00|1161.2|1161|1165.4|1164.8|1166.8|1166.4|1161.2|1160.4|21227
1604306700000|2020-11-02 08:45:00|1165.2|1165|1170.6|1170|1170.8|1170|1163.6|1163.2|62017
1604307000000|2020-11-02 08:50:00|1170.8|1170.2|1171.2|1170.6|1173.6|1172.8|1169|1168.4|54113
1604307300000|2020-11-02 08:55:00|1171|1170.4|1176.4|1175.8|1176.6|1176|1169.8|1169.4|50460
1604307600000|2020-11-02 09:00:00|1176.2|1175.6|1180.8|1180.2|1181.6|1181|1173.8|1173.6|54696
1604307900000|2020-11-02 09:05:00|1180.6|1180|1178.8|1178.2|1180.8|1180.4|1175.8|1175.2|48277
1604308200000|2020-11-02 09:10:00|1179|1178.4|1180.4|1180|1180.4|1180.2|1177.6|1177.4|41194
1604308500000|2020-11-02 09:15:00|1180.2|1179.6|1176.6|1176.2|1180.4|1180.2|1173.4|1172.8|35835
1604308800000|2020-11-02 09:20:00|1176.8|1176.4|1176.2|1175.8|1177.8|1177.2|1172.8|1172.4|50161
1604309100000|2020-11-02 09:25:00|1176|1175.6|1181.6|1181.4|1182.2|1181.8|1174.8|1174.4|58006
1604309400000|2020-11-02 09:30:00|1181.8|1181.6|1186.4|1186|1190.4|1190|1181.4|1180.8|94083
1604309700000|2020-11-02 09:35:00|1186.6|1186.2|1186.6|1186|1188.2|1187.8|1185.8|1185|46089
1604310000000|2020-11-02 09:40:00|1186.8|1186.2|1181|1180.4|1188|1187.6|1180.8|1180.2|101808
1604310300000|2020-11-02 09:45:00|1180.8|1180.2|1181.4|1180.8|1183|1182.4|1178.8|1178|52707
1604310600000|2020-11-02 09:50:00|1181.6|1181|1181.8|1181.4|1182.2|1182|1179.2|1178.8|27554
1604310900000|2020-11-02 09:55:00|1182|1181.6|1183.6|1183|1185.8|1185.4|1181.8|1181.4|34671
1604311200000|2020-11-02 10:00:00|1183.4|1183.2|1188.2|1187.8|1188.6|1188.4|1182.4|1182|53424
1604311500000|2020-11-02 10:05:00|1188.4|1188|1187.6|1187.2|1190.4|1190.2|1186.4|1186.2|80262
1604311800000|2020-11-02 10:10:00|1187.8|1187.4|1184.4|1184.2|1189.6|1189.2|1184|1183.8|32325
1604312100000|2020-11-02 10:15:00|1184.2|1184|1185.2|1184.8|1186.4|1186|1182.8|1182.4|56317
1604312400000|2020-11-02 10:20:00|1185|1184.6|1184.6|1184.4|1186.8|1186.4|1183.8|1183.2|22986
1604312700000|2020-11-02 10:25:00|1184.8|1184.6|1187.6|1187.2|1190.6|1190|1184.6|1184.4|37188
1604313000000|2020-11-02 10:30:00|1187.4|1187|1186.8|1186.6|1189.2|1189|1186.2|1186|42503
1604313300000|2020-11-02 10:35:00|1187|1186.8|1190|1189.6|1190.6|1190.2|1187|1186.8|48630
1604313600000|2020-11-02 10:40:00|1189.8|1189.4|1190.6|1190.2|1192.4|1192.2|1189.6|1189|105564
1604313900000|2020-11-02 10:45:00|1190.4|1190.4|1192|1191.6|1192.6|1192.2|1189.8|1189.6|92637
1604314200000|2020-11-02 10:50:00|1191.8|1191.8|1195.4|1195|1195.6|1195.2|1190.2|1190|67069
1604314500000|2020-11-02 10:55:00|1195.6|1195.2|1192.4|1192.2|1196.8|1196.4|1191.8|1191.4|44240
1604314800000|2020-11-02 11:00:00|1192.2|1192|1189.8|1189.4|1193.4|1192.8|1187.8|1187.4|64805
1604315100000|2020-11-02 11:05:00|1190|1189.6|1189|1188.6|1190.8|1190.6|1187.6|1187.4|79460
1604315400000|2020-11-02 11:10:00|1188.8|1188.8|1190.8|1190.4|1191.8|1191.2|1188.4|1188|21769
1604315700000|2020-11-02 11:15:00|1191|1190.6|1192.6|1192.4|1193|1192.4|1187.8|1187.4|22348
1604316000000|2020-11-02 11:20:00|1192.8|1192.6|1196.2|1195.8|1196.2|1196|1191.4|1191|36773
1604316300000|2020-11-02 11:25:00|1196.4|1196|1194.8|1194.6|1196.8|1196.4|1193.2|1192.8|21031
1604316600000|2020-11-02 11:30:00|1195|1194.8|1197.2|1197|1198.2|1197.8|1195|1194.6|95536
1604316900000|2020-11-02 11:35:00|1197.4|1196.8|1196.8|1196.2|1201.2|1200.8|1196.6|1196|150166
1604317200000|2020-11-02 11:40:00|1196.6|1196|1194.4|1194|1196.6|1196|1191.4|1191|49790
1604317500000|2020-11-02 11:45:00|1194.2|1194.2|1195.6|1195.2|1196.2|1196|1192.4|1192.2|39432
1604317800000|2020-11-02 11:50:00|1195.4|1195.4|1197.6|1197.4|1198.4|1197.8|1194.4|1194|27601
1604318100000|2020-11-02 11:55:00|1197.8|1197.2|1201.6|1201.2|1201.8|1201.2|1197.4|1197|57010
1604318400000|2020-11-02 12:00:00|1201.4|1200.8|1203|1202.6|1203.2|1203|1199.2|1198.8|239836
1604318700000|2020-11-02 12:05:00|1202.8|1202.8|1198.6|1198.2|1203.6|1203.2|1198.4|1198.2|40832
1604319000000|2020-11-02 12:10:00|1198.8|1198.4|1200|1199.8|1200.8|1200.4|1197.8|1197.4|105369
1604319300000|2020-11-02 12:15:00|1199.8|1199.6|1199|1198.6|1200.4|1200.2|1198.6|1198.4|57824
1604319600000|2020-11-02 12:20:00|1198.8|1198.4|1199.8|1199.4|1200|1199.8|1198|1197.6|22464
1604319900000|2020-11-02 12:25:00|1200|1199.6|1201|1200.8|1203|1202.8|1199.2|1199|89503
1604320200000|2020-11-02 12:30:00|1200.8|1200.6|1207.2|1206.6|1208|1207.4|1199.8|1199.4|43545
1604320500000|2020-11-02 12:35:00|1207.4|1206.8|1205.8|1205.4|1208|1207.8|1204.2|1203.6|46816
1604320800000|2020-11-02 12:40:00|1205.6|1205.2|1203.2|1202.8|1206|1205.6|1202.8|1202.4|27232
1604321100000|2020-11-02 12:45:00|1203|1202.6|1202.8|1202.6|1203.6|1203.2|1201.6|1201.2|17226
1604321400000|2020-11-02 12:50:00|1202.6|1202.4|1200|1199.8|1203.2|1203|1199.4|1199|24577
1604321700000|2020-11-02 12:55:00|1199.8|1199.6|1201.2|1200.8|1203.6|1203|1199.6|1199.2|17646
1604322000000|2020-11-02 13:00:00|1201|1200.6|1200.2|1199.8|1202|1201.6|1198.4|1198|37967
1604322300000|2020-11-02 13:05:00|1199.8|1199.6|1201.8|1201.4|1201.8|1201.6|1198.8|1198.2|31399
1604322600000|2020-11-02 13:10:00|1201.6|1201.2|1205|1204.6|1206.4|1206.2|1201|1200.8|43421
1604322900000|2020-11-02 13:15:00|1204.8|1204.4|1206.8|1206.4|1206.8|1206.4|1203.6|1203.4|78352
1604323200000|2020-11-02 13:20:00|1206.6|1206.2|1208.8|1208.4|1211.4|1211.2|1206|1205.8|122049
1604323500000|2020-11-02 13:25:00|1209|1208.6|1208.6|1208|1209.6|1209.4|1206.2|1206|20384
1604323800000|2020-11-02 13:30:00|1208.8|1208.2|1212|1211.8|1212|1211.8|1206.6|1206.2|49485
1604324100000|2020-11-02 13:35:00|1211.8|1211.6|1213.2|1212.8|1213.8|1213.2|1210.8|1210.4|37019
1604324400000|2020-11-02 13:40:00|1213|1212.6|1212.2|1211.8|1213|1212.6|1210.8|1210.4|292026
1604324700000|2020-11-02 13:45:00|1212|1211.6|1209.6|1209.2|1212.8|1212.4|1208.4|1208.2|46157
1604325000000|2020-11-02 13:50:00|1209.4|1209.4|1207.6|1207.2|1211|1210.8|1206|1205.4|54886
1604325300000|2020-11-02 13:55:00|1207.8|1207.4|1212.6|1212.2|1212.8|1212.2|1207.6|1207.2|46492
1604325600000|2020-11-02 14:00:00|1212.8|1212|1211|1210.6|1212.8|1212|1207.2|1207|40775
1604325900000|2020-11-02 14:05:00|1210.8|1210.8|1212.6|1212|1213|1212.6|1210|1209.4|50843
1604326200000|2020-11-02 14:10:00|1212.4|1212.2|1208|1207.6|1213.2|1213|1208|1207.4|56626
1604326500000|2020-11-02 14:15:00|1207.8|1207.4|1211.6|1211.4|1212.6|1212.2|1206.4|1205.8|38983
1604326800000|2020-11-02 14:20:00|1211.8|1211|1204.2|1203.6|1211.8|1211.2|1203.4|1203|43333
1604327100000|2020-11-02 14:25:00|1204|1203.4|1203.2|1202.8|1206.2|1206|1202|1201.6|57418
1604327400000|2020-11-02 14:30:00|1203|1203|1199.2|1198.6|1205.8|1205|1199|1198.4|78672
1604327700000|2020-11-02 14:35:00|1199|1198.4|1198.8|1198|1202|1201.4|1196.6|1195.8|79911
1604328000000|2020-11-02 14:40:00|1198.6|1197.8|1188.2|1187.4|1198.6|1197.8|1188.2|1187.4|70650
1604328300000|2020-11-02 14:45:00|1188.6|1187.6|1193.2|1192.4|1194.8|1194.2|1188.2|1187.4|79096
1604328600000|2020-11-02 14:50:00|1193|1192.2|1195|1194.6|1197.2|1196.2|1190.4|1189.4|55593
1604328900000|2020-11-02 14:55:00|1194.6|1194.2|1199.8|1198.2|1200|1198.4|1191|1190.6|78420
1604329200000|2020-11-02 15:00:00|1200|1199|1200|1199.6|1201.6|1201|1197.6|1196.8|59044
1604329500000|2020-11-02 15:05:00|1200.2|1199.8|1196.4|1195.6|1202.8|1202.4|1194.4|1194|64590
1604329800000|2020-11-02 15:10:00|1196.6|1195.8|1196|1195.4|1197.6|1197|1194.2|1194|41489
1604330100000|2020-11-02 15:15:00|1196.2|1195.6|1202.6|1202|1203.4|1203.2|1195.6|1195|56205
1604330400000|2020-11-02 15:20:00|1202.4|1201.8|1202|1201.6|1203.2|1202.6|1199.4|1199|51839
1604330700000|2020-11-02 15:25:00|1201.8|1201.4|1201|1200.8|1202.6|1202.2|1199.4|1199|48939
1604331000000|2020-11-02 15:30:00|1200.8|1200.6|1198.2|1197.8|1201.2|1200.8|1196.8|1196.4|58737
1604331300000|2020-11-02 15:35:00|1198.4|1198|1196.8|1196.6|1200.4|1200|1196.6|1196.2|76213
1604331600000|2020-11-02 15:40:00|1196.6|1196.4|1196.4|1196.2|1198.8|1198.2|1193.8|1193.6|76939
1604331900000|2020-11-02 15:45:00|1196.6|1196|1197.2|1197|1199.6|1199.2|1195.4|1194.8|41857
1604332200000|2020-11-02 15:50:00|1197.4|1197.2|1198.2|1198|1200|1199.6|1195.4|1195|59651
1604332500000|2020-11-02 15:55:00|1198|1197.8|1199|1198.6|1199.4|1199|1197.6|1197.4|38975
1604332800000|2020-11-02 16:00:00|1198.8|1198.4|1199.4|1199|1199.6|1199.2|1193.8|1193.4|78494
1604333100000|2020-11-02 16:05:00|1199.2|1198.8|1202.8|1202.2|1202.8|1202.4|1198.4|1198|57532
1604333400000|2020-11-02 16:10:00|1203|1202.4|1203.2|1202.8|1203.4|1203.2|1199.4|1199.2|78460
1604333700000|2020-11-02 16:15:00|1203|1202.6|1205|1204.4|1205|1204.8|1200.4|1199.8|90591
1604334000000|2020-11-02 16:20:00|1204.8|1204.6|1210.8|1210.2|1211|1210.8|1202|1201.6|138057
1604334300000|2020-11-02 16:25:00|1210.6|1210|1210.6|1210|1212.8|1212.6|1209.8|1209|157675
1604390400000|2020-11-03 08:00:00|1236.2|1202.2|1245|1242.8|1249.2|1247|1235|1202.2|145671
1604390700000|2020-11-03 08:05:00|1243.2|1242.6|1245.6|1244.6|1250|1248.8|1239|1237.4|221720
1604391000000|2020-11-03 08:10:00|1246|1245.2|1255|1254.6|1255.8|1255.4|1244.8|1243.2|147593
1604391300000|2020-11-03 08:15:00|1255.4|1254.8|1256.4|1255.4|1260.4|1260|1253.2|1252.4|191519
1604391600000|2020-11-03 08:20:00|1256.2|1255.8|1258.6|1257.6|1260|1259|1253|1252.4|155356
1604391900000|2020-11-03 08:25:00|1258.2|1257.4|1264.4|1263.4|1265|1264.8|1256|1254.8|190719
1604392200000|2020-11-03 08:30:00|1264.6|1263.6|1280.2|1280|1281|1280|1264.4|1263.2|271633
1604392500000|2020-11-03 08:35:00|1280|1279.8|1275.2|1274.6|1281|1280.8|1274|1273.4|221719
1604392800000|2020-11-03 08:40:00|1275.6|1275|1262.2|1261.4|1276.6|1276.2|1261.8|1261|158692
1604393100000|2020-11-03 08:45:00|1262|1261.2|1267.8|1267|1268.8|1268.4|1261.4|1261.2|181874
1604393400000|2020-11-03 08:50:00|1267.6|1267.2|1262.8|1262.2|1271.2|1270.4|1261.6|1261.2|171168
1604393700000|2020-11-03 08:55:00|1262.6|1262.4|1261.6|1261|1264|1263.8|1260.2|1260|118020
1604394000000|2020-11-03 09:00:00|1261.8|1261.2|1256.6|1256.4|1264.2|1264|1256.6|1256.4|131890
1604394300000|2020-11-03 09:05:00|1256.4|1256|1263.8|1263|1264.2|1263.2|1253.8|1253.4|85883
1604394600000|2020-11-03 09:10:00|1263.6|1262.6|1261.4|1261.2|1264.2|1263.4|1258.4|1258|47327
1604394900000|2020-11-03 09:15:00|1261.6|1260.8|1265|1264.8|1265.8|1265|1261|1260.6|57517
1604395200000|2020-11-03 09:20:00|1265.2|1264.6|1266.4|1265.8|1269.2|1268.8|1264.4|1263.8|84478
1604395500000|2020-11-03 09:25:00|1266.2|1265.6|1268.8|1268.2|1269.4|1269|1265.4|1265.2|56573
1604395800000|2020-11-03 09:30:00|1269|1268.4|1271.2|1270.6|1272.8|1272.4|1267.2|1266.8|84213
1604396100000|2020-11-03 09:35:00|1271.4|1270.8|1275.2|1274.6|1276.8|1276.6|1270|1269.8|216848
1604396400000|2020-11-03 09:40:00|1275|1274.4|1269|1268.6|1275.2|1274.4|1268.6|1268.2|103357
1604396700000|2020-11-03 09:45:00|1269.2|1268.8|1271.6|1271.2|1271.6|1271.2|1267|1266.8|85107
1604397000000|2020-11-03 09:50:00|1271.8|1271.4|1273.8|1273.4|1275.4|1275.2|1271|1270.8|56053
1604397300000|2020-11-03 09:55:00|1274|1273.6|1271.6|1271.2|1274.2|1274|1269.6|1269|46235
1604397600000|2020-11-03 10:00:00|1271.8|1271.4|1267.4|1267|1273.2|1272.8|1266|1265.8|34149
1604397900000|2020-11-03 10:05:00|1267.6|1267.2|1268|1267.6|1269|1268.6|1265.4|1265.2|54484
1604398200000|2020-11-03 10:10:00|1267.8|1267.4|1270.2|1269.8|1272|1271.6|1267.2|1266.8|60226
1604398500000|2020-11-03 10:15:00|1270|1269.6|1272.2|1271.8|1273.4|1273|1269.2|1269|42141
1604398800000|2020-11-03 10:20:00|1272|1271.6|1270.4|1270|1273|1272.6|1269|1268.8|84871
1604399100000|2020-11-03 10:25:00|1270.2|1269.8|1274.4|1274|1275|1274.6|1270.2|1269.8|42377
1604399400000|2020-11-03 10:30:00|1274.2|1273.8|1273|1272.6|1274.4|1273.8|1271.8|1271.4|25506
1604399700000|2020-11-03 10:35:00|1273.2|1272.8|1275.6|1275.2|1276.6|1276.4|1272|1271.6|54710
1604400000000|2020-11-03 10:40:00|1275.4|1275|1272.2|1271.8|1275.8|1275.2|1270.2|1270|28925
1604400300000|2020-11-03 10:45:00|1272.4|1272|1274.2|1273.6|1274.6|1274.2|1270.4|1270|45201
1604400600000|2020-11-03 10:50:00|1274|1273.8|1273.4|1273|1276|1275.8|1272.4|1272|41014
1604400900000|2020-11-03 10:55:00|1273.2|1272.8|1274.2|1273.8|1275.2|1275|1271.4|1271|69451
1604401200000|2020-11-03 11:00:00|1274.4|1274|1272.2|1271.8|1274.6|1274.2|1272.2|1271.6|28063
1604401500000|2020-11-03 11:05:00|1272.4|1272|1272.2|1271.8|1276.4|1276.2|1272.2|1271.8|79617
1604401800000|2020-11-03 11:10:00|1272|1271.6|1272|1271.6|1273.4|1273.2|1269.8|1269.4|73949
1604402100000|2020-11-03 11:15:00|1272.2|1271.8|1270|1269.6|1273|1272.8|1268.8|1268.4|67113
1604402400000|2020-11-03 11:20:00|1269.8|1269.8|1268.6|1268.4|1273.8|1273.6|1268.6|1268.2|122424
1604402700000|2020-11-03 11:25:00|1268.8|1268.2|1270.8|1270.4|1271.4|1271.2|1268.4|1268|89388
1604403000000|2020-11-03 11:30:00|1271|1270.6|1269.4|1269.2|1271|1270.6|1267.8|1267.4|31915
1604403300000|2020-11-03 11:35:00|1269.2|1269|1272.4|1272|1272.8|1272.4|1268.6|1268.4|117684
1604403600000|2020-11-03 11:40:00|1272.2|1271.8|1273|1272.6|1274|1273.6|1271.4|1270.8|13803
1604403900000|2020-11-03 11:45:00|1272.8|1272.4|1273|1272.8|1274|1273.6|1271.4|1271|33368
1604404200000|2020-11-03 11:50:00|1272.8|1272.6|1273.2|1272.8|1274.4|1274.2|1272.4|1272|39565
1604404500000|2020-11-03 11:55:00|1273|1272.4|1271.8|1271.4|1273.6|1273.2|1270.6|1270.4|17677
1604404800000|2020-11-03 12:00:00|1272|1271.6|1271.6|1271.2|1272.2|1272|1270.6|1270.4|11200
1604405100000|2020-11-03 12:05:00|1271.4|1271|1270.4|1270.2|1273|1272.8|1270.4|1270|23960
1604405400000|2020-11-03 12:10:00|1270.6|1270.4|1271.2|1270.8|1272.6|1272.2|1270.6|1270.2|38273
1604405700000|2020-11-03 12:15:00|1271.4|1271|1269|1268.6|1271.4|1271|1268.4|1268|15694
1604406000000|2020-11-03 12:20:00|1268.8|1268.8|1269.4|1269.2|1270.8|1270.4|1268|1267.8|51390
1604406300000|2020-11-03 12:25:00|1269.6|1269|1270.4|1270|1270.6|1270.4|1268.4|1268|40674
1604406600000|2020-11-03 12:30:00|1270.2|1269.8|1270|1269.8|1271|1270.8|1269.2|1268.8|26240
1604406900000|2020-11-03 12:35:00|1269.8|1269.6|1266|1265.8|1270|1269.8|1265.4|1265.2|34834
1604407200000|2020-11-03 12:40:00|1265.8|1265.4|1263.4|1262.8|1266.2|1265.8|1262.4|1262.2|22291
1604407500000|2020-11-03 12:45:00|1263.2|1263|1262.6|1262|1264|1263.8|1261.4|1261.2|30132
1604407800000|2020-11-03 12:50:00|1262.4|1262.2|1263.4|1262.8|1265|1264.6|1262.2|1262|24181
1604408100000|2020-11-03 12:55:00|1263.2|1263|1262.8|1262.4|1264.8|1264.6|1262.6|1262.4|18026
1604408400000|2020-11-03 13:00:00|1262.6|1262.2|1259.6|1259.4|1262.6|1262.2|1258|1257.6|37227
1604408700000|2020-11-03 13:05:00|1259.4|1259.2|1255.8|1255.4|1259.6|1259.4|1255.4|1255|16818
1604409000000|2020-11-03 13:10:00|1256|1255.6|1258|1257.8|1259|1258.6|1256|1255.4|39116
1604409300000|2020-11-03 13:15:00|1257.8|1257.6|1260.4|1260|1261|1260.6|1257.8|1257.4|39390
1604409600000|2020-11-03 13:20:00|1260.6|1260.2|1264.2|1263.6|1265.6|1265.4|1260.6|1260.2|55516
1604409900000|2020-11-03 13:25:00|1264.4|1263.8|1262.2|1261.8|1264.6|1264.2|1259.6|1259.4|25391
1604410200000|2020-11-03 13:30:00|1262.4|1262|1262|1261.6|1265|1264.8|1261.4|1261.2|30588
1604410500000|2020-11-03 13:35:00|1261.8|1261.4|1259|1258.8|1261.8|1261.4|1258.8|1258.6|23618
1604410800000|2020-11-03 13:40:00|1258.8|1258.6|1261.8|1261.4|1262.2|1261.8|1258.8|1258.6|26796
1604411100000|2020-11-03 13:45:00|1261.6|1261.6|1268|1267.8|1268.8|1268.4|1261.6|1261.6|65388
1604411400000|2020-11-03 13:50:00|1268.2|1268|1267.8|1267.4|1269.6|1269.2|1265.4|1265.2|42711
1604411700000|2020-11-03 13:55:00|1267.6|1267.6|1267|1266.8|1269|1268.8|1267|1266.6|33019
1604412000000|2020-11-03 14:00:00|1267.2|1267|1269.2|1269|1270|1269.8|1266.6|1266.2|41632
1604412300000|2020-11-03 14:05:00|1269|1268.8|1268|1267.6|1270.6|1270.2|1267.6|1267.2|31891
1604412600000|2020-11-03 14:10:00|1267.8|1267.8|1270.2|1270|1271.2|1271|1267.8|1267.8|52016
1604412900000|2020-11-03 14:15:00|1270.4|1269.8|1269.8|1269.6|1272.2|1272|1269.6|1269.4|35112
1604413200000|2020-11-03 14:20:00|1269.6|1269.4|1268.2|1268|1271|1270.6|1268.2|1267.8|38416
1604413500000|2020-11-03 14:25:00|1268.4|1267.8|1266.4|1266|1268.4|1268|1264.4|1264|40531
1604413800000|2020-11-03 14:30:00|1266.2|1265.8|1267|1266.8|1267.6|1267.2|1264.4|1264.2|89963
1604414100000|2020-11-03 14:35:00|1266.8|1266.6|1271|1270.6|1271.2|1270.6|1263.8|1263.4|119338
1604414400000|2020-11-03 14:40:00|1271.2|1270.8|1273|1272.6|1273.8|1273.4|1270|1269.6|61767
1604414700000|2020-11-03 14:45:00|1273.2|1272.8|1274.8|1274.4|1275.4|1275.2|1272.6|1272.2|102399
1604415000000|2020-11-03 14:50:00|1274.6|1274.2|1281.8|1281.6|1282|1281.8|1274|1273.8|156582
1604415300000|2020-11-03 14:55:00|1281.6|1281.4|1284|1283.6|1284.8|1284.6|1280.4|1280.2|177830
1604415600000|2020-11-03 15:00:00|1283.8|1283.4|1284.2|1283.8|1285.2|1285|1280.8|1280.4|124348
1604415900000|2020-11-03 15:05:00|1284|1284|1279.6|1279.2|1285.6|1285.2|1279.2|1279|76823
1604416200000|2020-11-03 15:10:00|1279.4|1279|1279.8|1279.2|1280.2|1279.8|1274.8|1274.2|81976
1604416500000|2020-11-03 15:15:00|1280.2|1279.4|1280.2|1279.6|1282|1281.8|1278|1277.6|93106
1604416800000|2020-11-03 15:20:00|1280|1279.4|1283.2|1282.6|1283.4|1283.2|1278.8|1278.4|69523
1604417100000|2020-11-03 15:25:00|1283|1282.8|1283.2|1283|1283.8|1283.6|1281|1280.6|62007
1604417400000|2020-11-03 15:30:00|1283.4|1283.2|1281|1280.6|1284|1283.8|1279.8|1279.4|46720
1604417700000|2020-11-03 15:35:00|1281.4|1280.8|1286|1285.6|1286|1285.8|1281.2|1280.8|102680
1604418000000|2020-11-03 15:40:00|1285.8|1285.4|1281.6|1281.4|1286|1285.6|1280.4|1280.2|81983
1604418300000|2020-11-03 15:45:00|1281.4|1281.2|1285.2|1285|1285.6|1285.2|1281.4|1281.2|81886
1604418600000|2020-11-03 15:50:00|1285.4|1285.2|1285.6|1285.2|1286|1285.6|1283|1282.6|156772
1604418900000|2020-11-03 15:55:00|1285.8|1285.4|1283.2|1282.6|1286|1285.8|1282.4|1282.2|87903
1604419200000|2020-11-03 16:00:00|1283|1282.8|1282.8|1282.6|1284.4|1284.2|1280.6|1280|103359
1604419500000|2020-11-03 16:05:00|1283|1282.8|1282.6|1282.4|1284.2|1283.8|1281.6|1281.2|98176
1604419800000|2020-11-03 16:10:00|1282.4|1281.8|1281|1280.8|1285.4|1285|1280.6|1280.4|101316
1604420100000|2020-11-03 16:15:00|1280.8|1280.6|1282.6|1282.4|1284.4|1284.2|1280.6|1280.4|116053
1604420400000|2020-11-03 16:20:00|1282.8|1282.2|1283.4|1283.2|1285.4|1285.2|1282.2|1281.8|180943
1604420700000|2020-11-03 16:25:00|1283.6|1283.4|1281.4|1281|1284.2|1284|1281.2|1281|353817
1604476800000|2020-11-04 08:00:00|1281|1237.4|1238.6|1236.8|1281|1245|1236.4|1235|238987
1604477100000|2020-11-04 08:05:00|1238.4|1236.4|1241|1240|1241.4|1240.2|1230.2|1228.4|190868
1604477400000|2020-11-04 08:10:00|1241.2|1240.2|1243.4|1243.2|1246.2|1245.6|1236.6|1235|188162
1604477700000|2020-11-04 08:15:00|1243|1242.6|1250.8|1248.8|1250.8|1248.8|1240.2|1239.4|123118
1604478000000|2020-11-04 08:20:00|1251|1249|1266.2|1265.4|1267.8|1266|1251|1249|107700
1604478300000|2020-11-04 08:25:00|1265.8|1264.8|1263|1261.8|1265.8|1264.8|1255|1254.8|94444
1604478600000|2020-11-04 08:30:00|1262.8|1262.2|1263.2|1262.2|1263.8|1262.6|1256.8|1255.2|47375
1604478900000|2020-11-04 08:35:00|1263.4|1262.4|1259|1257.8|1265|1264.2|1258.2|1257.4|34771
1604479200000|2020-11-04 08:40:00|1259.4|1258.4|1253.2|1252|1260.8|1260|1252.2|1251.6|41427
1604479500000|2020-11-04 08:45:00|1253|1252.2|1258.2|1257.4|1259.8|1259|1253|1252|90603
1604479800000|2020-11-04 08:50:00|1258.4|1257.6|1259.8|1259.4|1262|1261.4|1257.6|1256.8|79685
1604480100000|2020-11-04 08:55:00|1260.2|1259.6|1264|1263.6|1266|1265.4|1257|1256.6|77548
1604480400000|2020-11-04 09:00:00|1263.8|1263.2|1264.4|1263.8|1269|1268.2|1260.8|1260.2|111338
1604480700000|2020-11-04 09:05:00|1264.6|1264.4|1262.4|1261.8|1267.4|1266.8|1262.4|1261.6|43158
1604481000000|2020-11-04 09:10:00|1262|1261.6|1261.4|1260.8|1264.8|1264.2|1260.2|1259.6|113823
1604481300000|2020-11-04 09:15:00|1261.6|1261|1270.6|1270.4|1272.2|1271.8|1260.8|1260.2|50287
1604481600000|2020-11-04 09:20:00|1270.4|1270|1271.8|1271|1273.2|1272.8|1269.2|1268.4|30506
1604481900000|2020-11-04 09:25:00|1271.6|1270.8|1278.8|1277.8|1279|1278.2|1271|1270.4|83536
1604482200000|2020-11-04 09:30:00|1278.4|1277.2|1275|1274.4|1281.2|1280.6|1273.2|1272.4|135873
1604482500000|2020-11-04 09:35:00|1275.2|1274.6|1275|1274|1277.8|1277.4|1273.4|1273|55062
1604482800000|2020-11-04 09:40:00|1274.8|1274.2|1273.6|1272.6|1275.4|1275.2|1269.4|1268.6|61840
1604483100000|2020-11-04 09:45:00|1273.4|1272.8|1269.6|1268.6|1275.6|1275.2|1268.4|1268|53589
1604483400000|2020-11-04 09:50:00|1269.4|1268.8|1272.2|1271.8|1273.4|1273.2|1269|1268.8|60452
1604483700000|2020-11-04 09:55:00|1272|1271.6|1271.2|1270.6|1274.2|1273.4|1270.8|1270.4|85312
1604484000000|2020-11-04 10:00:00|1271|1270.4|1261.4|1261|1271|1270.6|1260.2|1259.8|81813
1604484300000|2020-11-04 10:05:00|1261.2|1260.8|1260|1259.8|1264.8|1264.4|1257.8|1257.4|97999
1604484600000|2020-11-04 10:10:00|1259.8|1259.6|1261.6|1261.4|1262.2|1261.8|1255.6|1255.2|48557
1604484900000|2020-11-04 10:15:00|1261.8|1261.6|1260.8|1260.4|1264.2|1263.8|1257.4|1257.2|62009
1604485200000|2020-11-04 10:20:00|1260.6|1260.2|1256|1255.8|1260.8|1260.2|1256|1255.6|50122
1604485500000|2020-11-04 10:25:00|1255.8|1255.6|1254|1253.8|1257.6|1257|1254|1253.8|37029
1604485800000|2020-11-04 10:30:00|1253.8|1253.6|1254.6|1254|1258|1257.2|1253.2|1252.4|41940
1604486100000|2020-11-04 10:35:00|1254.8|1254.2|1258.6|1258.2|1260|1259.4|1252|1251.8|63578
1604486400000|2020-11-04 10:40:00|1258.8|1258.4|1260.4|1260|1262.4|1261.8|1256.2|1256|65978
1604486700000|2020-11-04 10:45:00|1260.6|1259.8|1266.8|1266.2|1267.6|1267|1259.8|1259.6|63531
1604487000000|2020-11-04 10:50:00|1267|1266.4|1270.6|1270.2|1270.8|1270.6|1265.6|1265.4|47907
1604487300000|2020-11-04 10:55:00|1270.8|1269.8|1266.8|1266|1270.8|1270.4|1265.4|1265|28398
1604487600000|2020-11-04 11:00:00|1266.6|1266.2|1261.6|1261|1268.2|1267.8|1261.4|1260.8|25529
1604487900000|2020-11-04 11:05:00|1261.8|1261.2|1260.8|1260.2|1263.6|1263.2|1260.2|1260|21627
1604488200000|2020-11-04 11:10:00|1261|1260.4|1263.8|1263.4|1266.6|1266|1260.6|1260.2|19775
1604488500000|2020-11-04 11:15:00|1264|1263.8|1259.6|1258.8|1264.2|1263.8|1258.2|1257.8|19178
1604488800000|2020-11-04 11:20:00|1259.4|1259|1255.4|1255.2|1261|1260.4|1255.4|1255.2|38714
1604489100000|2020-11-04 11:25:00|1255.2|1254.8|1254.4|1254.2|1259.6|1259|1254.4|1254|71388
1604489400000|2020-11-04 11:30:00|1254.6|1254|1257.8|1257.2|1258.2|1257.6|1254.6|1254|32594
1604489700000|2020-11-04 11:35:00|1258|1257.4|1258.8|1258.2|1262|1261.2|1257.6|1257.2|29364
1604490000000|2020-11-04 11:40:00|1258.6|1257.8|1262.6|1262|1263.6|1263.2|1258|1257.6|31295
1604490300000|2020-11-04 11:45:00|1262.4|1261.8|1260.2|1260|1263.4|1262.8|1259.8|1259.4|17162
1604490600000|2020-11-04 11:50:00|1260.4|1260.2|1262|1261.6|1263.8|1263.4|1260|1259.6|16414
1604490900000|2020-11-04 11:55:00|1261.8|1261.8|1259.4|1259|1262.2|1261.8|1259.4|1259|13344
1604491200000|2020-11-04 12:00:00|1259.6|1259.2|1258|1257.6|1260.2|1259.6|1257.2|1256.8|22364
1604491500000|2020-11-04 12:05:00|1258.2|1257.8|1262.2|1261.8|1263.6|1263.2|1257.8|1257.6|14833
1604491800000|2020-11-04 12:10:00|1262.4|1262|1265.2|1264.8|1265.8|1265.4|1262.2|1261.8|19209
1604492100000|2020-11-04 12:15:00|1265|1264.6|1266.2|1265.6|1266.6|1266.2|1263.8|1263.4|50607
1604492400000|2020-11-04 12:20:00|1266.4|1265.8|1266.4|1266|1266.8|1266.4|1264|1263.4|16083
1604492700000|2020-11-04 12:25:00|1266.6|1266.2|1268.4|1268|1269|1268.4|1264.2|1263.8|30957
1604493000000|2020-11-04 12:30:00|1268.6|1268.2|1271|1270.8|1271|1270.8|1266.8|1266.4|47608
1604493300000|2020-11-04 12:35:00|1271.4|1270.6|1276.8|1276.4|1278.8|1278.4|1271.2|1270.6|92823
1604493600000|2020-11-04 12:40:00|1276.6|1276.2|1275.8|1275.2|1277.8|1277.2|1274.4|1274|46788
1604493900000|2020-11-04 12:45:00|1275.6|1275.6|1269|1268.6|1275.6|1275.6|1269|1268.6|34726
1604494200000|2020-11-04 12:50:00|1268.8|1268.4|1275.4|1275|1275.6|1275.4|1268|1267.4|47432
1604494500000|2020-11-04 12:55:00|1275.6|1275.2|1278.2|1277.6|1278.6|1278.4|1275.4|1275|37418
1604494800000|2020-11-04 13:00:00|1278|1277.8|1278.8|1278.4|1280.2|1280|1276|1275.6|90423
1604495100000|2020-11-04 13:05:00|1278.6|1278.2|1281.4|1280.8|1281.4|1281.2|1278|1277.6|36837
1604495400000|2020-11-04 13:10:00|1281|1280.6|1281.4|1281|1282|1281.8|1279.8|1279.4|38300
1604495700000|2020-11-04 13:15:00|1281.6|1281.2|1277.8|1277.2|1281.6|1281.2|1276.8|1276.4|181779
1604496000000|2020-11-04 13:20:00|1278|1276.8|1285.8|1285.6|1285.8|1285.6|1277|1276.6|112292
1604496300000|2020-11-04 13:25:00|1286|1285.8|1285.4|1284.8|1286.4|1286|1282|1281.2|78357
1604496600000|2020-11-04 13:30:00|1285.2|1285|1286.4|1286.2|1286.8|1286.2|1282.4|1281.8|64793
1604496900000|2020-11-04 13:35:00|1286.2|1286|1283.6|1283|1286.4|1286.2|1280.6|1280|44844
1604497200000|2020-11-04 13:40:00|1283.4|1282.8|1282.8|1282.4|1284.4|1284|1282|1281.6|30815
1604497500000|2020-11-04 13:45:00|1283|1282.6|1284|1283.6|1285.6|1285.2|1282.4|1282|39794
1604497800000|2020-11-04 13:50:00|1283.8|1283.4|1286.8|1286.2|1287.4|1287|1283.4|1283|44626
1604498100000|2020-11-04 13:55:00|1286.6|1286|1282.6|1282.2|1287.2|1286.6|1282.4|1282.2|22084
1604498400000|2020-11-04 14:00:00|1282.8|1282.4|1284|1283.6|1286.8|1286.6|1282.2|1282|29533
1604498700000|2020-11-04 14:05:00|1284.2|1283.8|1284|1283.6|1284.4|1284|1282.4|1282|18252
1604499000000|2020-11-04 14:10:00|1283.8|1283.4|1278.2|1277.8|1283.8|1283.4|1278|1277.6|79364
1604499300000|2020-11-04 14:15:00|1278.4|1278|1276.4|1276|1279.4|1279.2|1275.4|1275.2|40243
1604499600000|2020-11-04 14:20:00|1276.2|1276.2|1275.6|1275.2|1277.6|1277.4|1274.2|1273.8|35870
1604499900000|2020-11-04 14:25:00|1275.4|1274.8|1277.6|1277.2|1277.6|1277.4|1271.6|1271.2|29398
1604500200000|2020-11-04 14:30:00|1277.8|1277.4|1266.6|1266.2|1279.4|1279|1265.6|1265.2|74327
1604500500000|2020-11-04 14:35:00|1266.4|1266|1261.6|1261|1268|1267.2|1258.2|1257.8|126324
1604500800000|2020-11-04 14:40:00|1261.8|1261.2|1268|1267.2|1268.8|1268.6|1261|1260.8|95264
1604501100000|2020-11-04 14:45:00|1267.8|1267|1270|1269.4|1272|1271.6|1266.6|1266|44350
1604501400000|2020-11-04 14:50:00|1270.2|1269.6|1269.8|1269.2|1271.2|1271|1266.4|1266|47385
1604501700000|2020-11-04 14:55:00|1269.6|1269|1271|1270.4|1271.8|1271|1267.2|1266.6|63316
1604502000000|2020-11-04 15:00:00|1271.2|1271|1270.2|1269.6|1272.6|1272.2|1268.6|1268.2|69224
1604502300000|2020-11-04 15:05:00|1270|1269.8|1270.4|1270.2|1271.6|1271.2|1268.4|1268|50702
1604502600000|2020-11-04 15:10:00|1270.6|1270.4|1274.6|1274.2|1275|1274.8|1270.6|1270.2|85847
1604502900000|2020-11-04 15:15:00|1274.4|1274.4|1274.4|1274|1276.6|1276|1269.8|1269.4|87028
1604503200000|2020-11-04 15:20:00|1274.6|1274.2|1277|1276.4|1280|1279.6|1273.6|1273|79534
1604503500000|2020-11-04 15:25:00|1276.6|1276.6|1269|1268.8|1276.8|1276.8|1268.8|1268.6|67010
1604503800000|2020-11-04 15:30:00|1268.8|1268.6|1270.6|1270.2|1272.4|1272|1268.2|1267.8|74299
1604504100000|2020-11-04 15:35:00|1270.8|1270.4|1264.4|1264|1270.8|1270.6|1263.2|1262.6|62343
1604504400000|2020-11-04 15:40:00|1264.2|1263.8|1265.6|1265.4|1266.8|1266.4|1262.6|1262.4|35789
1604504700000|2020-11-04 15:45:00|1266|1265.6|1272.2|1271.6|1273.4|1273|1264.6|1264.2|70537
1604505000000|2020-11-04 15:50:00|1272.4|1271.8|1277|1276.8|1277.8|1277.2|1270.2|1269.8|125604
1604505300000|2020-11-04 15:55:00|1276.8|1276.6|1273.6|1273.4|1277|1276.8|1273.4|1272.8|83697
1604505600000|2020-11-04 16:00:00|1273.8|1273.6|1270.2|1270|1275.8|1275.4|1268.8|1268.6|99227
1604505900000|2020-11-04 16:05:00|1270.4|1269.8|1271.8|1271.4|1276|1275.8|1270.2|1269.6|131331
1604506200000|2020-11-04 16:10:00|1272|1271.2|1271.2|1271|1272.6|1272.2|1269.2|1268.6|88456
1604506500000|2020-11-04 16:15:00|1271.4|1271.2|1273.8|1273.4|1274.6|1274.4|1270.4|1270.2|89870
1604506800000|2020-11-04 16:20:00|1273.6|1273.2|1274.2|1273.8|1274.4|1274.2|1271|1270.6|127512
1604507100000|2020-11-04 16:25:00|1274|1273.6|1273|1271.8|1275.4|1275|1272.6|1271.6|93460
1604563200000|2020-11-05 08:00:00|1346|1340.8|1340.8|1339.6|1358|1357|1339.2|1335.8|1261141
1604563500000|2020-11-05 08:05:00|1341|1340.2|1352|1351.2|1352|1351.4|1338.4|1336.8|422778
1604563800000|2020-11-05 08:10:00|1351.2|1350.6|1341|1339.4|1354.6|1354|1338.2|1338|299705
1604564100000|2020-11-05 08:15:00|1341.2|1339.6|1342|1341|1344.4|1343.6|1336.8|1336|148252
1604564400000|2020-11-05 08:20:00|1341.6|1340.6|1338.8|1337.8|1343.6|1342.8|1336.8|1336.4|127120
1604564700000|2020-11-05 08:25:00|1338.6|1337.2|1335.8|1334.8|1340|1339|1335|1334.2|132493
1604565000000|2020-11-05 08:30:00|1335.6|1335|1332.4|1331.8|1336.8|1335|1328.6|1328|192285
1604565300000|2020-11-05 08:35:00|1332.2|1331|1332.2|1331.8|1333.8|1332.8|1328.8|1328|174948
1604565600000|2020-11-05 08:40:00|1332|1331.6|1327.8|1327|1332.6|1332|1327|1326.4|205521
1604565900000|2020-11-05 08:45:00|1327.4|1326.6|1324.8|1324|1329.8|1329.4|1324|1323.8|203596
1604566200000|2020-11-05 08:50:00|1324.6|1323.8|1324.8|1324.2|1327.4|1327.2|1320.2|1320|120427
1604566500000|2020-11-05 08:55:00|1324|1324|1321.4|1321|1325.4|1325|1319.2|1319|166242
1604566800000|2020-11-05 09:00:00|1321.2|1320.8|1315.2|1314.4|1322|1321.4|1313|1312.4|93284
1604567100000|2020-11-05 09:05:00|1315|1314.2|1310|1309.2|1315.2|1314.4|1307.6|1307|84633
1604567400000|2020-11-05 09:10:00|1310.2|1309.6|1308.8|1307.8|1311.6|1310.6|1304.2|1303.6|102263
1604567700000|2020-11-05 09:15:00|1309.4|1308.4|1307.2|1306.2|1313|1312|1307.2|1306|45879
1604568000000|2020-11-05 09:20:00|1306.8|1306|1308.8|1307.8|1311.6|1311|1305.8|1305|261495
1604568300000|2020-11-05 09:25:00|1308.6|1307.4|1305|1304.4|1310|1309.2|1304.2|1303|130910
1604568600000|2020-11-05 09:30:00|1304.4|1303.8|1309.8|1308|1312.8|1311|1302.2|1302|243162
1604568900000|2020-11-05 09:35:00|1309.4|1308.2|1314.6|1314.2|1315.6|1315.2|1309|1307.4|96641
1604569200000|2020-11-05 09:40:00|1314.2|1313.8|1321.2|1320.4|1321.6|1320.4|1313.6|1312.6|89975
1604569500000|2020-11-05 09:45:00|1321.4|1320.6|1323.6|1323|1327|1326|1318.2|1317|128733
1604569800000|2020-11-05 09:50:00|1323.2|1323.2|1322|1320.8|1324.6|1323.8|1317.4|1316.4|74328
1604570100000|2020-11-05 09:55:00|1322.2|1321|1319|1318.6|1323|1322|1315.8|1315|49359
1604570400000|2020-11-05 10:00:00|1318.8|1318.4|1316|1315.4|1319|1318.6|1312.8|1312.2|44778
1604570700000|2020-11-05 10:05:00|1315.8|1315.6|1322|1321.6|1324|1323.2|1315.8|1315.4|92462
1604571000000|2020-11-05 10:10:00|1321.8|1321.4|1321.6|1321.2|1323|1322.6|1318.6|1318|64781
1604571300000|2020-11-05 10:15:00|1322|1321.4|1320.4|1319.8|1324|1323.6|1319.8|1319.2|77966
1604571600000|2020-11-05 10:20:00|1320|1320|1323.8|1323.2|1324|1323.6|1319.8|1319.4|69111
1604571900000|2020-11-05 10:25:00|1323.6|1323|1317|1316.4|1323.6|1323|1316.6|1316|51708
1604572200000|2020-11-05 10:30:00|1316.8|1316.2|1320.8|1320.2|1321|1320.8|1313.2|1312.4|42474
1604572500000|2020-11-05 10:35:00|1321|1320.4|1319.6|1318.8|1322.6|1322.2|1318.4|1318|103248
1604572800000|2020-11-05 10:40:00|1319.4|1319|1320.6|1320|1323|1322.6|1319.2|1318.6|39200
1604573100000|2020-11-05 10:45:00|1320.4|1319.8|1327|1326.4|1327.6|1327.2|1319.8|1319.2|133687
1604573400000|2020-11-05 10:50:00|1326.8|1326.2|1326.4|1326|1328.2|1327.8|1324.8|1324.4|134278
1604573700000|2020-11-05 10:55:00|1326.6|1326.2|1330.4|1330|1330.6|1330|1325.8|1325.4|105447
1604574000000|2020-11-05 11:00:00|1330.2|1329.8|1331.2|1330.6|1332.6|1332.4|1327.2|1326.8|60974
1604574300000|2020-11-05 11:05:00|1331|1330.8|1331.6|1331|1332|1331.8|1328|1327.4|76524
1604574600000|2020-11-05 11:10:00|1331.8|1331.2|1339.6|1339.2|1342|1341.4|1331.2|1331|223713
1604574900000|2020-11-05 11:15:00|1339.4|1339|1339|1338.6|1341.2|1341|1338|1337.6|40583
1604575200000|2020-11-05 11:20:00|1339.4|1338.8|1346.2|1345.8|1346.8|1346.4|1338.2|1337.4|109482
1604575500000|2020-11-05 11:25:00|1346|1346|1341.4|1340.8|1347|1346.6|1340|1339.6|71554
1604575800000|2020-11-05 11:30:00|1341.2|1340.6|1335|1334.4|1341.2|1340.6|1334.6|1334.2|140735
1604576100000|2020-11-05 11:35:00|1335.2|1334.6|1335|1334.6|1337.8|1337.4|1334.2|1334|26991
1604576400000|2020-11-05 11:40:00|1334.8|1334.2|1334|1333.6|1336|1335.4|1333.2|1332.6|40051
1604576700000|2020-11-05 11:45:00|1333.8|1333.4|1332.4|1332|1335.6|1334.8|1331.4|1331|29658
1604577000000|2020-11-05 11:50:00|1332.6|1332.2|1334.4|1333.6|1334.6|1334|1330|1329.6|36638
1604577300000|2020-11-05 11:55:00|1334.6|1333.8|1335|1334.4|1336|1335.4|1333.2|1333|30250
1604577600000|2020-11-05 12:00:00|1335.2|1334.6|1331|1330.6|1336|1335.4|1329.6|1329|35648
1604577900000|2020-11-05 12:05:00|1331.2|1330.8|1330|1329.6|1332|1331.6|1329.2|1329|49040
1604578200000|2020-11-05 12:10:00|1329.8|1329.8|1330|1329.6|1331|1330.6|1328.4|1328|48940
1604578500000|2020-11-05 12:15:00|1329.8|1329.8|1335|1334.8|1335.4|1335|1329.8|1329.8|35446
1604578800000|2020-11-05 12:20:00|1335.2|1335|1331.4|1330.8|1335.2|1335|1330.8|1330.4|34301
1604579100000|2020-11-05 12:25:00|1331.2|1331|1335.4|1334.8|1335.6|1334.8|1331.2|1330.8|59236
1604579400000|2020-11-05 12:30:00|1335.2|1334.6|1335|1334.8|1335.4|1334.8|1333.2|1332.8|20699
1604579700000|2020-11-05 12:35:00|1334.8|1334.6|1336.6|1336|1336.8|1336.6|1334.4|1333.8|32084
1604580000000|2020-11-05 12:40:00|1336.8|1336.2|1338|1337.4|1338.2|1337.8|1335.6|1335.2|31052
1604580300000|2020-11-05 12:45:00|1338.4|1337.2|1336.6|1336.2|1339.8|1339.4|1336.6|1336|26775
1604580600000|2020-11-05 12:50:00|1336.4|1336.4|1339|1338.6|1340.4|1340|1334.6|1334.2|51465
1604580900000|2020-11-05 12:55:00|1339.4|1338.8|1335.8|1335.4|1339.4|1338.8|1335.6|1335.2|23015
1604581200000|2020-11-05 13:00:00|1335.6|1335|1332.4|1332.2|1335.8|1335.2|1332.4|1332.2|30704
1604581500000|2020-11-05 13:05:00|1332.6|1332.4|1330.6|1330.2|1335.4|1334.8|1329.6|1329|86072
1604581800000|2020-11-05 13:10:00|1330.8|1330.4|1331.8|1331.6|1332.8|1332.2|1330.2|1329.4|27835
1604582100000|2020-11-05 13:15:00|1332|1331.8|1328|1327.6|1332.4|1332|1327.6|1327.2|42193
1604582400000|2020-11-05 13:20:00|1327.8|1327.4|1330|1329.8|1330.2|1330|1327.2|1327|33286
1604582700000|2020-11-05 13:25:00|1329.8|1329.4|1328.8|1328|1329.8|1329.6|1328|1327.6|32573
1604583000000|2020-11-05 13:30:00|1328.4|1327.6|1323.4|1323.2|1328.4|1328.2|1323|1322.8|53855
1604583300000|2020-11-05 13:35:00|1323.2|1323|1321.8|1321.6|1325.4|1325.2|1321.6|1321.2|64271
1604583600000|2020-11-05 13:40:00|1321.6|1321.4|1323.4|1323|1325|1324.8|1321.4|1321|32609
1604583900000|2020-11-05 13:45:00|1323.2|1322.8|1322.8|1322.2|1326.4|1325.8|1322|1321.6|22242
1604584200000|2020-11-05 13:50:00|1323|1322.4|1322.6|1322.2|1326.2|1325.6|1322|1321.6|63297
1604584500000|2020-11-05 13:55:00|1322.8|1322.4|1322|1321.4|1324|1323.6|1319.8|1319.4|38026
1604584800000|2020-11-05 14:00:00|1322.2|1321.6|1322.2|1321.6|1325.8|1325.2|1321.4|1321|63814
1604585100000|2020-11-05 14:05:00|1322.6|1321.8|1321.2|1320.8|1322.6|1322.2|1318.6|1318.2|48059
1604585400000|2020-11-05 14:10:00|1321|1320.6|1318.2|1318|1321.4|1321|1318|1317.6|50905
1604585700000|2020-11-05 14:15:00|1318|1317.8|1323.4|1322.8|1325|1324.8|1318|1317.8|92811
1604586000000|2020-11-05 14:20:00|1323.2|1322.6|1321.2|1320.8|1325|1324.2|1319.6|1319.2|55181
1604586300000|2020-11-05 14:25:00|1321|1320.6|1321|1320.8|1321.8|1321.2|1320.4|1320.2|78963
1604586600000|2020-11-05 14:30:00|1321.2|1321|1324.6|1324.2|1326.4|1326.2|1318.6|1318.2|109679
1604586900000|2020-11-05 14:35:00|1324.4|1324|1322.8|1322.2|1326.8|1326.6|1322.4|1322|66158
1604587200000|2020-11-05 14:40:00|1323.2|1322.4|1322.2|1321.4|1323.2|1322.8|1318|1317.6|73629
1604587500000|2020-11-05 14:45:00|1322|1321.6|1326|1325.4|1327.6|1326.8|1321.8|1321.4|63810
1604587800000|2020-11-05 14:50:00|1325.8|1325|1327|1326.4|1328.6|1328|1324.6|1324|97598
1604588100000|2020-11-05 14:55:00|1327.2|1326.6|1327.2|1326.6|1327.6|1327.2|1325|1324.6|74128
1604588400000|2020-11-05 15:00:00|1327|1326.8|1327|1326.8|1328|1327.4|1324.6|1324|104390
1604588700000|2020-11-05 15:05:00|1327.2|1326.6|1331.8|1331.6|1332|1331.8|1326|1325.8|194479
1604589000000|2020-11-05 15:10:00|1332|1331.8|1336.6|1336|1336.6|1336|1332|1331.4|89111
1604589300000|2020-11-05 15:15:00|1336.4|1336.2|1339.4|1339|1340|1339.6|1336.2|1336|66453
1604589600000|2020-11-05 15:20:00|1339.2|1338.8|1342.2|1341.8|1342.8|1342.4|1338.2|1337.6|114522
1604589900000|2020-11-05 15:25:00|1342|1341.6|1332|1331.6|1342|1341.6|1331.4|1331.2|125490
1604590200000|2020-11-05 15:30:00|1332.2|1331.8|1331.6|1331.2|1333.6|1333|1330|1329.6|1421678
1604590500000|2020-11-05 15:35:00|1331.4|1331|1330.2|1330|1332.4|1332|1329.6|1329.2|87256
1604590800000|2020-11-05 15:40:00|1330|1329.8|1331.2|1331|1332.2|1331.8|1329.8|1329.4|89941
1604591100000|2020-11-05 15:45:00|1331.4|1331.2|1333.6|1333.2|1338.4|1337.8|1331.2|1331|177282
1604591400000|2020-11-05 15:50:00|1333.4|1332.8|1331.2|1331|1333.8|1333.4|1331.2|1331|47878
1604591700000|2020-11-05 15:55:00|1331|1330.8|1335|1334.4|1335|1334.4|1330|1329.6|59554
1604592000000|2020-11-05 16:00:00|1335.2|1334.6|1331.2|1330.6|1335.4|1335|1330.2|1330|102870
1604592300000|2020-11-05 16:05:00|1331|1330.4|1329.6|1329.2|1333|1332.6|1328|1327.8|121321
1604592600000|2020-11-05 16:10:00|1329.8|1329.4|1327.8|1327.4|1331.4|1331.2|1325.6|1325.4|122502
1604592900000|2020-11-05 16:15:00|1327.6|1327.6|1328.6|1328.4|1329.2|1329|1326.8|1326.4|130909
1604593200000|2020-11-05 16:20:00|1328.4|1328.2|1325.4|1325|1329.8|1329.4|1323.4|1323|184833
1604593500000|2020-11-05 16:25:00|1325.2|1324.8|1322.8|1322.4|1327.6|1327.2|1322.8|1322.2|132970
1604649600000|2020-11-06 08:00:00|1333|1330|1336.4|1335|1337.8|1336.6|1330|1328|63699
1604649900000|2020-11-06 08:05:00|1335.2|1335.2|1354.8|1353.8|1355.6|1354.6|1335.2|1335|319152
1604650200000|2020-11-06 08:10:00|1355|1354|1349.8|1349.2|1355|1354.4|1345|1343.6|139940
1604650500000|2020-11-06 08:15:00|1349.6|1349|1341.6|1341|1350|1349.2|1340.2|1339.2|91623
1604650800000|2020-11-06 08:20:00|1341.4|1340.4|1343.8|1342.6|1344|1343.2|1337.2|1336.6|82625
1604651100000|2020-11-06 08:25:00|1343.6|1342|1341.2|1340.6|1345.2|1344.8|1341.2|1340.4|77419
1604651400000|2020-11-06 08:30:00|1341|1340|1333.6|1333.2|1343.2|1342.6|1333.4|1332.6|65461
1604651700000|2020-11-06 08:35:00|1333.8|1333.4|1338.6|1337.8|1340|1339.4|1332.4|1331.6|75746
1604652000000|2020-11-06 08:40:00|1338.2|1337.6|1335.8|1335.4|1338.2|1337.8|1334.2|1333.6|73140
1604652300000|2020-11-06 08:45:00|1336.2|1334.8|1344.6|1343.8|1345.8|1345.4|1335.6|1334.8|87333
1604652600000|2020-11-06 08:50:00|1344.8|1344.2|1350|1349.4|1350.6|1350.2|1344.4|1343.8|113883
1604652900000|2020-11-06 08:55:00|1350.2|1349.8|1342.8|1342.2|1350.2|1349.8|1339.8|1339.4|112242
1604653200000|2020-11-06 09:00:00|1342.6|1341.8|1342.2|1341.6|1344|1343.4|1338|1337.4|73420
1604653500000|2020-11-06 09:05:00|1342.4|1341.2|1339.8|1339.4|1344.6|1343.8|1338.2|1338|38946
1604653800000|2020-11-06 09:10:00|1339.6|1339|1329.4|1328.6|1339.8|1339.2|1327.8|1327|219348
1604654100000|2020-11-06 09:15:00|1329.6|1328.8|1329.6|1329.2|1330.8|1330.2|1327.8|1327.6|114402
1604654400000|2020-11-06 09:20:00|1329.4|1329|1330|1329.8|1331.4|1330.8|1328.4|1328.2|84488
1604654700000|2020-11-06 09:25:00|1330.4|1330|1328.6|1328|1332.8|1332.2|1328|1327.6|89159
1604655000000|2020-11-06 09:30:00|1328.4|1327.6|1328.8|1328.6|1330|1329.4|1326.4|1326|86568
1604655300000|2020-11-06 09:35:00|1328.6|1328.4|1322.4|1322.2|1330|1329.4|1322.2|1322|101783
1604655600000|2020-11-06 09:40:00|1322.2|1322|1325.4|1325.2|1326|1325.4|1321.6|1321.2|116772
1604655900000|2020-11-06 09:45:00|1325.2|1324.8|1327.2|1326.6|1328.2|1327.6|1324.2|1323.2|40638
1604656200000|2020-11-06 09:50:00|1327|1326.4|1323|1322.6|1327|1326.8|1322|1321.2|83803
1604656500000|2020-11-06 09:55:00|1322.8|1322.4|1322.2|1321.8|1323.6|1323|1321.2|1320.4|78605
1604656800000|2020-11-06 10:00:00|1322.4|1321.6|1323.2|1322.8|1324.2|1323.6|1320.6|1320.2|100620
1604657100000|2020-11-06 10:05:00|1323|1322.6|1322|1321.6|1325.4|1325.2|1321|1320.2|64658
1604657400000|2020-11-06 10:10:00|1322.2|1321.8|1322.8|1322.2|1324|1323.6|1319.6|1319.4|94969
1604657700000|2020-11-06 10:15:00|1322.6|1322|1324.2|1323.6|1326.4|1326|1321.8|1321.2|73379
1604658000000|2020-11-06 10:20:00|1324.4|1323.8|1327.4|1326.8|1328.2|1327.8|1323.8|1323.2|59615
1604658300000|2020-11-06 10:25:00|1327.2|1326.6|1328|1327.8|1331.6|1331.2|1327|1326.6|70895
1604658600000|2020-11-06 10:30:00|1327.8|1327.6|1330.4|1330|1331.6|1331.4|1327.2|1326.8|64925
1604658900000|2020-11-06 10:35:00|1330.6|1330.2|1331.8|1331.4|1333.6|1333.2|1330.6|1330|54785
1604659200000|2020-11-06 10:40:00|1331.6|1331.6|1332.8|1332.6|1333.2|1332.8|1329.8|1329.6|73134
1604659500000|2020-11-06 10:45:00|1332.6|1332.2|1331.4|1331|1334.4|1334|1330|1329.8|72031
1604659800000|2020-11-06 10:50:00|1331.2|1330.8|1330|1329.6|1332|1331.4|1328.8|1328.6|25293
1604660100000|2020-11-06 10:55:00|1329.8|1329.4|1331.8|1331|1332.2|1331.8|1327.8|1327.6|55103
1604660400000|2020-11-06 11:00:00|1331.6|1331.2|1339.2|1338.8|1339.6|1339.2|1331|1330.8|67429
1604660700000|2020-11-06 11:05:00|1339.4|1339|1339.2|1338.8|1340.4|1340|1337|1336.8|72984
1604661000000|2020-11-06 11:10:00|1339|1338.6|1335.2|1335|1339.4|1339.2|1335.2|1335|24259
1604661300000|2020-11-06 11:15:00|1335.4|1335.2|1333.6|1333.2|1338.2|1337.8|1333.6|1333.2|44504
1604661600000|2020-11-06 11:20:00|1333.4|1333|1335.8|1335.4|1336.6|1336.2|1332.8|1332.4|24258
1604661900000|2020-11-06 11:25:00|1336|1335.6|1332.8|1332|1336.2|1335.8|1331.8|1331.2|33847
1604662200000|2020-11-06 11:30:00|1332.6|1332.2|1332|1331.6|1334.6|1334|1330.2|1330|33132
1604662500000|2020-11-06 11:35:00|1332.2|1331.8|1331|1330.6|1332.8|1332.4|1329.4|1328.8|30411
1604662800000|2020-11-06 11:40:00|1330.8|1330.4|1327.4|1326.8|1332.8|1332.2|1326.4|1326.2|23060
1604663100000|2020-11-06 11:45:00|1327.6|1327|1321.2|1320.6|1330|1329.6|1321|1320.6|67636
1604663400000|2020-11-06 11:50:00|1321.4|1320.8|1321.4|1321.2|1322.4|1322.2|1319.8|1319.6|77152
1604663700000|2020-11-06 11:55:00|1321.6|1321.4|1324.8|1324.4|1325|1324.4|1321.6|1321.2|20902
1604664000000|2020-11-06 12:00:00|1324.6|1324.6|1324.4|1324.2|1326|1325.6|1324.4|1324|37640
1604664300000|2020-11-06 12:05:00|1324.2|1324|1325.6|1325.2|1326|1325.8|1322.6|1322.4|48607
1604664600000|2020-11-06 12:10:00|1325.4|1325.4|1325|1324.4|1325.6|1325.4|1323.8|1323.4|22590
1604664900000|2020-11-06 12:15:00|1324.8|1324.6|1329.2|1328.8|1329.4|1329|1324.8|1324.2|28413
1604665200000|2020-11-06 12:20:00|1329.4|1329|1328|1327.6|1330.6|1330|1327.6|1327.4|24371
1604665500000|2020-11-06 12:25:00|1327.8|1327.8|1327|1326.6|1331.4|1330.8|1327|1326.6|40214
1604665800000|2020-11-06 12:30:00|1327.2|1326.8|1324.2|1323.8|1327.8|1327.4|1324|1323.4|49890
1604666100000|2020-11-06 12:35:00|1324.4|1323.6|1322.2|1321.8|1325.8|1325.2|1321.8|1321.4|46766
1604666400000|2020-11-06 12:40:00|1322|1321.4|1322.4|1322.2|1326|1325.8|1320.4|1320|58641
1604666700000|2020-11-06 12:45:00|1322.2|1322|1324|1323.8|1324.6|1324.2|1321.6|1321.2|46211
1604667000000|2020-11-06 12:50:00|1323.8|1323.6|1326.2|1326|1326.6|1326.2|1323.8|1323.4|33229
1604667300000|2020-11-06 12:55:00|1326.4|1325.8|1327.4|1326.8|1329.2|1328.8|1326.2|1325.6|69110
1604667600000|2020-11-06 13:00:00|1327.6|1327|1330.6|1330.2|1331.2|1330.6|1325.8|1325.4|37888
1604667900000|2020-11-06 13:05:00|1330.8|1330.4|1329.4|1329.2|1330.8|1330.6|1327.2|1326.8|20212
1604668200000|2020-11-06 13:10:00|1329.2|1328.8|1330.4|1329.8|1331|1330.6|1328|1327.8|17614
1604668500000|2020-11-06 13:15:00|1330.2|1330|1329.6|1329.4|1331.4|1331.2|1329.4|1329|29993
1604668800000|2020-11-06 13:20:00|1329.4|1329|1329.6|1329.2|1330.4|1330.2|1328.8|1328.4|27193
1604669100000|2020-11-06 13:25:00|1329.4|1329|1329|1327.8|1329.6|1329.2|1327.2|1327|32860
1604669400000|2020-11-06 13:30:00|1329.8|1328.4|1337.8|1337.2|1338|1337.8|1328.4|1328.2|81042
1604669700000|2020-11-06 13:35:00|1337.6|1337|1332.6|1332|1337.8|1337.4|1331.8|1331.4|179217
1604670000000|2020-11-06 13:40:00|1332.2|1331.8|1331|1330.6|1335|1334.8|1330.2|1330|80103
1604670300000|2020-11-06 13:45:00|1330.8|1330.8|1332.2|1331.8|1336.6|1336|1330.6|1330.2|74258
1604670600000|2020-11-06 13:50:00|1332.4|1331.6|1331.6|1331|1334.4|1333.8|1329.4|1329|96589
1604670900000|2020-11-06 13:55:00|1331.8|1331.2|1331.6|1331|1333.8|1333.2|1330|1329.4|105540
1604671200000|2020-11-06 14:00:00|1332|1331.2|1324.6|1324|1333.2|1332.4|1323.4|1323|129396
1604671500000|2020-11-06 14:05:00|1324.4|1323.8|1331.4|1331|1331.6|1331.2|1323.8|1323.6|48927
1604671800000|2020-11-06 14:10:00|1331.6|1331.2|1335|1334.6|1335.6|1335.4|1330|1329.6|45112
1604672100000|2020-11-06 14:15:00|1335.2|1334.4|1338.4|1337.8|1339.6|1339|1334.4|1333.6|76643
1604672400000|2020-11-06 14:20:00|1338.2|1337.6|1338|1337.4|1338.6|1338|1334.2|1333.4|37228
1604672700000|2020-11-06 14:25:00|1337.8|1337|1335.6|1335.2|1338|1337.4|1334.2|1333.6|35033
1604673000000|2020-11-06 14:30:00|1335.4|1335|1333|1332.6|1336|1335.4|1329|1328.4|39045
1604673300000|2020-11-06 14:35:00|1333.2|1332.4|1334.6|1334|1335.8|1335.4|1330|1329.4|44276
1604673600000|2020-11-06 14:40:00|1334.4|1333.8|1337.4|1336.6|1340.6|1340.2|1333|1332.4|66121
1604673900000|2020-11-06 14:45:00|1337.2|1336.2|1330.8|1330.6|1338|1337.8|1330|1329.4|51858
1604674200000|2020-11-06 14:50:00|1331|1330.8|1328.2|1328|1331.6|1331.2|1326.2|1325.4|57262
1604674500000|2020-11-06 14:55:00|1328|1327.6|1329.4|1329|1331.2|1330.4|1323.4|1323|56467
1604674800000|2020-11-06 15:00:00|1329.2|1328.8|1326.6|1326.2|1331|1330.4|1326.4|1326.2|55157
1604675100000|2020-11-06 15:05:00|1326.4|1326.4|1327.6|1327.2|1329.4|1329|1325.8|1325.4|35658
1604675400000|2020-11-06 15:10:00|1327.4|1326.8|1328|1327.4|1330.6|1330.2|1327.2|1326.6|33219
1604675700000|2020-11-06 15:15:00|1328.2|1327.6|1325.6|1325.4|1329.4|1328.8|1323.8|1323.4|69997
1604676000000|2020-11-06 15:20:00|1326.2|1325.8|1328|1327.4|1328|1327.4|1323.8|1323.2|45520
1604676300000|2020-11-06 15:25:00|1327.8|1327.6|1321.8|1321.4|1328|1327.6|1321.8|1321.4|38147
1604676600000|2020-11-06 15:30:00|1321.6|1321.6|1317|1316.6|1322.4|1322.2|1316.6|1316|76829
1604676900000|2020-11-06 15:35:00|1316.8|1316.8|1319.6|1319.2|1321.8|1321.2|1316.6|1316.4|79731
1604677200000|2020-11-06 15:40:00|1319.8|1319.4|1320|1319.6|1324|1323.6|1319.4|1319.2|58671
1604677500000|2020-11-06 15:45:00|1319.8|1319.4|1318.6|1318|1320|1319.4|1315.4|1315|60708
1604677800000|2020-11-06 15:50:00|1318.4|1318.2|1321|1320.4|1321.8|1321.4|1317.4|1317.2|42805
1604678100000|2020-11-06 15:55:00|1320.8|1320.2|1312.4|1312.2|1320.8|1320.2|1311.4|1311|48029
1604678400000|2020-11-06 16:00:00|1312.2|1312|1313.2|1312.8|1315|1314.6|1310|1309.6|80582
1604678700000|2020-11-06 16:05:00|1313.4|1313|1314.2|1314|1315.2|1315|1312.8|1312.4|48989
1604679000000|2020-11-06 16:10:00|1314|1313.8|1312.2|1312|1315.4|1315|1311.4|1311.2|50333
1604679300000|2020-11-06 16:15:00|1312.4|1312.2|1312.2|1312|1316.8|1316.4|1311|1310.6|137600
1604679600000|2020-11-06 16:20:00|1312.4|1312.2|1307|1306.6|1312.4|1312.2|1305|1304.2|91381
1604679900000|2020-11-06 16:25:00|1307.2|1306.8|1309|1308.2|1309.6|1309.2|1305.6|1305.4|84889
1604908800000|2020-11-09 08:00:00|1343|1300|1344.2|1342.6|1353.8|1352.4|1339.4|1300|327593
1604909100000|2020-11-09 08:05:00|1344.8|1343.4|1351|1350|1354.8|1354.2|1344.8|1343.4|223688
1604909400000|2020-11-09 08:10:00|1350.8|1350.2|1348.6|1348|1355|1354.4|1345.8|1345|170330
1604909700000|2020-11-09 08:15:00|1349.4|1348.2|1352.4|1351.4|1352.8|1352|1346|1345|80674
1604910000000|2020-11-09 08:20:00|1352.6|1351.6|1347.6|1346.6|1356|1355.8|1347|1346|162851
1604910300000|2020-11-09 08:25:00|1348|1347.4|1340.4|1339.8|1350|1349.2|1337.6|1337.2|133293
1604910600000|2020-11-09 08:30:00|1340.2|1340.2|1348.8|1348.2|1348.8|1348.2|1338.8|1338.4|115229
1604910900000|2020-11-09 08:35:00|1349|1348.4|1357.6|1357.4|1357.6|1357.4|1349|1348.4|136661
1604911200000|2020-11-09 08:40:00|1357.8|1357.6|1355.4|1355.2|1357.8|1357.6|1353.4|1352.6|114873
1604911500000|2020-11-09 08:45:00|1355.6|1355|1353.2|1352.4|1356|1355.2|1351.6|1351.2|62567
1604911800000|2020-11-09 08:50:00|1353|1352.2|1353.2|1352.8|1357|1356.6|1352|1351.6|54692
1604912100000|2020-11-09 08:55:00|1353|1352.6|1351.8|1351.4|1353.8|1353|1348.6|1348|63428
1604912400000|2020-11-09 09:00:00|1351.6|1351|1350.8|1350.2|1353.2|1352.6|1350|1349.6|64616
1604912700000|2020-11-09 09:05:00|1350.6|1349.8|1354.4|1353.8|1354.4|1354|1349.4|1349|62667
1604913000000|2020-11-09 09:10:00|1354.6|1354|1361.2|1361|1361.8|1361.4|1354.2|1353.8|189536
1604913300000|2020-11-09 09:15:00|1361.4|1360.8|1361.4|1361|1363|1362.6|1358|1357.4|69474
1604913600000|2020-11-09 09:20:00|1361.6|1361.2|1357.8|1357.4|1361.8|1361.6|1357.6|1357|63386
1604913900000|2020-11-09 09:25:00|1358|1357.6|1357.8|1357.2|1360|1359.4|1355.6|1355|27595
1604914200000|2020-11-09 09:30:00|1358.2|1357.4|1359.4|1359|1360|1359.6|1357|1356.6|84318
1604914500000|2020-11-09 09:35:00|1359.2|1358.8|1359|1358.6|1359.8|1359.4|1357.8|1357|63517
1604914800000|2020-11-09 09:40:00|1358.8|1358.8|1359.8|1359.4|1360|1359.6|1357|1356.6|37484
1604915100000|2020-11-09 09:45:00|1359.6|1359.2|1359|1358.8|1359.8|1359.6|1357.2|1356.6|82912
1604915400000|2020-11-09 09:50:00|1359.2|1359.2|1357.4|1357|1361|1360.6|1357.4|1357|53213
1604915700000|2020-11-09 09:55:00|1357.2|1357.2|1351.8|1351.2|1357.6|1357.4|1349.8|1349.4|52711
1604916000000|2020-11-09 10:00:00|1352|1351.4|1359.6|1359.4|1359.8|1359.6|1352|1351.4|54906
1604916300000|2020-11-09 10:05:00|1359.8|1359.6|1360.4|1360|1360.6|1360.2|1357.2|1357|77430
1604916600000|2020-11-09 10:10:00|1360.2|1360.2|1358.6|1358|1361|1360.8|1357.6|1357.4|43360
1604916900000|2020-11-09 10:15:00|1358.4|1358.2|1358.4|1358|1360|1359.6|1357.2|1357|32194
1604917200000|2020-11-09 10:20:00|1358.2|1357.6|1360.8|1360.4|1361.4|1361|1356.8|1356.6|42901
1604917500000|2020-11-09 10:25:00|1360.6|1360|1360.2|1359.8|1361|1360.8|1358|1357.6|52275
1604917800000|2020-11-09 10:30:00|1360.4|1360|1360.8|1360.4|1362.6|1362.4|1360.2|1360|43024
1604918100000|2020-11-09 10:35:00|1361|1360.6|1363.6|1363|1363.8|1363.6|1358.8|1358.2|42329
1604918400000|2020-11-09 10:40:00|1363.4|1363.4|1367.6|1367|1368.6|1368.2|1363.2|1363|156412
1604918700000|2020-11-09 10:45:00|1367.4|1367.2|1364.8|1364.6|1368.8|1368.6|1364|1363.8|120271
1604919000000|2020-11-09 10:50:00|1365|1364.8|1366.4|1366.2|1367|1366.8|1364.2|1363.6|42586
1604919300000|2020-11-09 10:55:00|1366.2|1366|1367.8|1367.4|1368.8|1368.6|1365|1364.8|31209
1604919600000|2020-11-09 11:00:00|1368|1367.6|1369.2|1369|1369.8|1369.4|1366.2|1365.8|66037
1604919900000|2020-11-09 11:05:00|1369|1368.8|1365.8|1365.2|1369.2|1368.8|1365.8|1365.2|42733
1604920200000|2020-11-09 11:10:00|1365.6|1365.4|1364|1363.6|1366|1365.6|1360.4|1360|45144
1604920500000|2020-11-09 11:15:00|1363.8|1363.4|1365|1364.6|1365.6|1365|1361.8|1361.4|24898
1604920800000|2020-11-09 11:20:00|1365.2|1364.8|1362|1361.4|1366|1365.6|1361.6|1361|24462
1604921100000|2020-11-09 11:25:00|1361.8|1361.6|1359.8|1359.2|1363.2|1362.6|1359.2|1358.8|21948
1604921400000|2020-11-09 11:30:00|1360|1359.4|1359.6|1359.2|1360.8|1360.4|1357.4|1357|28932
1604921700000|2020-11-09 11:35:00|1359.4|1358.8|1360.4|1360.2|1361.6|1361|1359.2|1358.8|21991
1604922000000|2020-11-09 11:40:00|1360.6|1360.4|1359.6|1359.4|1361|1360.8|1358.8|1358.6|40335
1604922300000|2020-11-09 11:45:00|1359.8|1359.6|1414.8|1414|1415|1414|1359.8|1359.6|998056
1604922600000|2020-11-09 11:50:00|1415|1414.2|1439.2|1437.4|1443.8|1443.4|1415|1414.2|734217
1604922900000|2020-11-09 11:55:00|1438.4|1436.8|1459|1457.2|1459|1457.6|1433.4|1432|442865
1604923200000|2020-11-09 12:00:00|1458.8|1457.4|1487.8|1485.2|1490|1488.4|1447|1446.8|1067208
1604923500000|2020-11-09 12:05:00|1487.6|1485.4|1573.4|1559.8|1573.6|1562.2|1470.2|1464.6|1636669
1604924400000|2020-11-09 12:20:00|1454|1449.6|1539.8|1536.6|1539.8|1537.8|1449.6|1449.2|521811
1604924700000|2020-11-09 12:25:00|1539.6|1536|1551.8|1550.6|1559|1556.8|1537.4|1534.8|1449047
1604925000000|2020-11-09 12:30:00|1553|1550.8|1483.8|1480.2|1554.2|1552|1479.4|1472.4|628668
1604925300000|2020-11-09 12:35:00|1483.6|1480.4|1523.6|1522|1530|1528.2|1481.2|1477.6|816165
1604925600000|2020-11-09 12:40:00|1522.2|1522.2|1548.4|1546.4|1548.6|1547.4|1522.2|1522.2|919975
1604925900000|2020-11-09 12:45:00|1548.6|1548.4|1476.4|1474.4|1548.6|1548.4|1474.2|1472.8|657395
1604926200000|2020-11-09 12:50:00|1476.2|1474.6|1478.4|1476|1489.6|1488|1472.8|1470.4|417675
1604926500000|2020-11-09 12:55:00|1478.2|1475.8|1487|1485|1496|1494.8|1473.4|1472.8|284293
1604926800000|2020-11-09 13:00:00|1486.8|1484.8|1486.4|1484.8|1495|1494.2|1483.4|1481.4|310695
1604927100000|2020-11-09 13:05:00|1486.6|1485|1492|1490.8|1495.8|1494.4|1486.4|1485|326080
1604927400000|2020-11-09 13:10:00|1492.2|1491|1487.6|1487.4|1493.6|1493|1487.6|1487|331450
1604927700000|2020-11-09 13:15:00|1487.8|1487.6|1504|1503.4|1504|1503.8|1487.6|1486.6|514389
1604928000000|2020-11-09 13:20:00|1503.8|1503.2|1499.4|1498|1504.4|1503.8|1496.2|1495.4|271537
1604928300000|2020-11-09 13:25:00|1499.8|1498.6|1514.2|1513.6|1514.8|1514.2|1499.8|1498|368646
1604928600000|2020-11-09 13:30:00|1513.8|1513|1518.8|1517.6|1522.8|1522|1512.4|1511.6|247132
1604928900000|2020-11-09 13:35:00|1518.2|1517.8|1516.6|1516.2|1520.8|1520|1513.2|1512.6|181456
1604929200000|2020-11-09 13:40:00|1516.8|1516.4|1515.8|1515.2|1521.6|1521.2|1514.2|1513.4|205851
1604929500000|2020-11-09 13:45:00|1515.6|1515|1521.4|1521|1522.8|1522.4|1513.2|1513|361172
1604929800000|2020-11-09 13:50:00|1521.2|1520.2|1523|1522.4|1526.8|1526.2|1518.6|1517.8|268070
1604930100000|2020-11-09 13:55:00|1522.8|1522.2|1523.6|1523|1527.8|1527.4|1520.2|1520|277045
1604930400000|2020-11-09 14:00:00|1523.8|1523.2|1530|1529.2|1530|1529.2|1519.8|1519.2|220346
1604930700000|2020-11-09 14:05:00|1529.8|1529.4|1541.4|1540.6|1542|1541.4|1528|1527.6|333122
1604931000000|2020-11-09 14:10:00|1541.2|1540.8|1543.8|1542.8|1544.8|1544.2|1536.8|1536.2|259466
1604931300000|2020-11-09 14:15:00|1544|1543|1541.8|1541.4|1548.6|1548.4|1540|1539.6|481552
1604931600000|2020-11-09 14:20:00|1542|1541.6|1541.4|1540.8|1545.2|1544.8|1538.6|1537.8|220210
1604931900000|2020-11-09 14:25:00|1541.6|1541|1551|1549.2|1553.6|1553|1541.6|1541|521993
1604932200000|2020-11-09 14:30:00|1550.8|1549.4|1552.6|1552|1556|1555.6|1544.4|1544|346962
1604932500000|2020-11-09 14:35:00|1552.4|1552.2|1534.2|1532.6|1554.8|1554.4|1532.8|1532.2|387086
1604932800000|2020-11-09 14:40:00|1534.6|1532.8|1531|1530|1539|1537.8|1530|1529|390340
1604933100000|2020-11-09 14:45:00|1531.2|1530.2|1545.8|1545|1547|1546.2|1526.8|1526|350854
1604933400000|2020-11-09 14:50:00|1546.2|1545.2|1538.8|1537.6|1546.4|1545.8|1535|1534.8|312163
1604933700000|2020-11-09 14:55:00|1538.6|1537.8|1535.2|1534|1543.4|1542.6|1531.6|1530.4|278223
1604934000000|2020-11-09 15:00:00|1535|1533.6|1543.2|1542.2|1543.6|1543.2|1534.4|1533.6|229482
1604934300000|2020-11-09 15:05:00|1543|1542.4|1536.6|1535.6|1543.8|1543.2|1531.2|1530.4|254804
1604934600000|2020-11-09 15:10:00|1536.4|1535.2|1539.8|1539.4|1548|1547.2|1534.8|1534.4|219285
1604934900000|2020-11-09 15:15:00|1540.4|1539.6|1542.2|1541.2|1544|1543|1535|1532.6|229736
1604935200000|2020-11-09 15:20:00|1542.8|1541|1539.4|1538.8|1545|1544.6|1538.6|1538|207484
1604935500000|2020-11-09 15:25:00|1539.6|1539|1536.4|1535.8|1542|1541.6|1534.8|1534|270226
1604935800000|2020-11-09 15:30:00|1536.6|1536|1528.8|1527.4|1541.6|1541.4|1522|1521.4|309261
1604936100000|2020-11-09 15:35:00|1527.8|1526.8|1514.8|1513.6|1529.2|1528.6|1513.4|1512.2|272378
1604936400000|2020-11-09 15:40:00|1515|1513|1518.2|1516.2|1521|1519.6|1513.4|1512|192949
1604936700000|2020-11-09 15:45:00|1518|1516.4|1518.4|1516.6|1519|1518.4|1511.8|1510.6|165082
1604937000000|2020-11-09 15:50:00|1518.6|1516.4|1523.8|1522.8|1527.4|1526.6|1516.4|1514.8|207027
1604937300000|2020-11-09 15:55:00|1523.4|1522.6|1527.2|1526.8|1528.8|1528.4|1522.4|1521.4|182729
1604937600000|2020-11-09 16:00:00|1527.4|1527|1526.6|1526|1529|1528.2|1523.2|1522.6|205634
1604937900000|2020-11-09 16:05:00|1526.4|1526.2|1528.6|1528.4|1530|1529.8|1525.6|1525.2|246760
1604938200000|2020-11-09 16:10:00|1528.8|1528.6|1529.2|1528.8|1530.6|1530.4|1521.2|1521|403643
1604938500000|2020-11-09 16:15:00|1529|1528.6|1535.6|1535.2|1537.8|1537.6|1529|1528.6|352994
1604938800000|2020-11-09 16:20:00|1535.4|1535|1537.2|1537|1538.2|1538|1531.4|1531.2|329032
1604939100000|2020-11-09 16:25:00|1537|1536.8|1538.4|1536.6|1540|1539.6|1533|1532.6|421650
1604995200000|2020-11-10 08:00:00|1546.6|1545.4|1576.2|1575|1578|1577|1546.6|1545.4|474339
1604995500000|2020-11-10 08:05:00|1576.4|1575.6|1553.6|1552.4|1577.6|1576.2|1551.8|1550.2|377409
1604995800000|2020-11-10 08:10:00|1553.4|1552.2|1552.4|1551|1553.6|1552.2|1546.8|1546|349697
1604996100000|2020-11-10 08:15:00|1552.8|1551.2|1571.8|1570.2|1575|1573.6|1551.8|1550|468580
1604996400000|2020-11-10 08:20:00|1572|1570.4|1571.2|1569.6|1575.8|1574.4|1559.6|1558.4|304429
1604996700000|2020-11-10 08:25:00|1570.4|1569.8|1571.6|1570.2|1576|1575.2|1567.6|1566.2|229811
1604997000000|2020-11-10 08:30:00|1571.4|1570|1574.6|1573.2|1576|1575|1566.8|1565.6|142660
1604997300000|2020-11-10 08:35:00|1574.4|1573.8|1566.8|1565.6|1575.8|1575.2|1564.6|1563.6|237683
1604997600000|2020-11-10 08:40:00|1566.6|1565.4|1576|1574.8|1577.6|1577|1566.2|1565|206257
1604997900000|2020-11-10 08:45:00|1576.4|1574.2|1582.6|1582|1583|1582.6|1575|1573.8|271032
1604998200000|2020-11-10 08:50:00|1582.8|1582.2|1586.4|1585.8|1587.8|1587.6|1579|1577.8|204876
1604998500000|2020-11-10 08:55:00|1586.2|1585.4|1590.8|1590|1594|1593.4|1586|1585|423233
1604998800000|2020-11-10 09:00:00|1590.4|1589.6|1598.4|1597.6|1600|1599.8|1590.2|1589.6|408896
1604999100000|2020-11-10 09:05:00|1598.2|1597.8|1610|1609.6|1610|1609.6|1598|1597.6|734979
1604999400000|2020-11-10 09:10:00|1609.8|1609.4|1610.8|1610.4|1615|1614.8|1609.8|1609|338755
1604999700000|2020-11-10 09:15:00|1610.6|1610.2|1613|1612.6|1616|1615.6|1609.8|1609.4|193881
1605000000000|2020-11-10 09:20:00|1612.8|1611.8|1618.6|1618.2|1618.8|1618.4|1611|1610.4|190485
1605000300000|2020-11-10 09:25:00|1618.8|1618.4|1628.8|1628.4|1628.8|1628.6|1618|1617.8|564745
1605000600000|2020-11-10 09:30:00|1628.6|1628.2|1627.6|1626.4|1637|1636|1626.8|1625.8|368651
1605000900000|2020-11-10 09:35:00|1627.4|1626.2|1625.2|1624.6|1627.6|1626.8|1618.4|1618.2|311929
1605001200000|2020-11-10 09:40:00|1625.6|1624.8|1627.4|1626.6|1630|1629.8|1621|1620|225174
1605001500000|2020-11-10 09:45:00|1627.6|1626.8|1640.4|1639.8|1641.6|1640.6|1625.8|1625.6|482251
1605001800000|2020-11-10 09:50:00|1640.2|1639.6|1631|1630.6|1641|1640.8|1621.4|1620.4|207740
1605002100000|2020-11-10 09:55:00|1630.8|1630.2|1625.6|1624.8|1631.6|1630.8|1624.2|1624|154414
1605002400000|2020-11-10 10:00:00|1625.4|1624.6|1628.2|1627.6|1628.2|1627.6|1619.2|1618.6|237228
1605002700000|2020-11-10 10:05:00|1628|1627.8|1626.8|1626.4|1628.8|1628|1619.2|1618.6|129419
1605003000000|2020-11-10 10:10:00|1626.4|1626.2|1633.6|1632.8|1636|1635.6|1625.8|1624.2|240881
1605003300000|2020-11-10 10:15:00|1633.2|1632.6|1631.2|1631|1639|1638.6|1628.8|1628|260487
1605003600000|2020-11-10 10:20:00|1631|1630.4|1613.6|1612.6|1631|1630.4|1611.4|1610.6|287703
1605003900000|2020-11-10 10:25:00|1613.4|1612.8|1602.4|1602|1615.6|1614.8|1597.8|1596.6|238475
1605004200000|2020-11-10 10:30:00|1602.6|1602.2|1607|1605|1608.2|1607.2|1599.4|1598.2|106382
1605004500000|2020-11-10 10:35:00|1606.8|1605.2|1616.8|1615.6|1618|1617|1604|1603.6|137569
1605004800000|2020-11-10 10:40:00|1616.2|1615.4|1613.2|1611.6|1617.4|1615.8|1610|1609.8|93816
1605005100000|2020-11-10 10:45:00|1613|1611.8|1610.8|1609.8|1618.4|1618|1610.2|1609|130136
1605005400000|2020-11-10 10:50:00|1611.2|1610.2|1608.2|1607.2|1612.6|1612.4|1604|1603|99086
1605005700000|2020-11-10 10:55:00|1608|1608|1609.2|1608.6|1612.4|1611.2|1607.2|1606.8|105759
1605006000000|2020-11-10 11:00:00|1608.8|1608.4|1612|1610.6|1612|1610.6|1605.2|1604.4|88041
1605006300000|2020-11-10 11:05:00|1612.2|1611.2|1624.4|1623.8|1624.6|1624.2|1611.2|1610.6|238479
1605006600000|2020-11-10 11:10:00|1624.8|1624.2|1621.6|1620.4|1624.8|1624.2|1616.6|1615.8|92924
1605006900000|2020-11-10 11:15:00|1621.8|1620.6|1618.4|1617.6|1623.8|1623|1617|1616.2|61678
1605007200000|2020-11-10 11:20:00|1619.2|1617.8|1618.6|1618.2|1622.8|1622|1618.4|1617.6|57285
1605007500000|2020-11-10 11:25:00|1618.4|1617.8|1610|1609.4|1619.2|1618.4|1608.6|1607.4|62410
1605007800000|2020-11-10 11:30:00|1609.8|1609|1612.4|1611.6|1613.8|1612.8|1607.4|1606.8|98164
1605008100000|2020-11-10 11:35:00|1612|1611.4|1607|1606.6|1612.2|1611.4|1605.8|1605.4|93986
1605008400000|2020-11-10 11:40:00|1607.2|1606.8|1600|1599.2|1611.2|1610.2|1597.2|1596.4|135386
1605008700000|2020-11-10 11:45:00|1599.8|1598.8|1592.2|1590.4|1600.6|1600.4|1590.8|1590|289932
1605009000000|2020-11-10 11:50:00|1592.4|1591.2|1588.2|1586.8|1594.4|1593|1575.4|1575|363476
1605009300000|2020-11-10 11:55:00|1588.4|1587|1599.8|1597.8|1599.8|1597.8|1587.8|1586.6|106695
1605009600000|2020-11-10 12:00:00|1599|1598|1583.6|1581.6|1599.6|1598|1579.4|1577.8|122355
1605009900000|2020-11-10 12:05:00|1581.8|1581.2|1591.2|1589.6|1595|1594|1580.8|1580.2|137166
1605010200000|2020-11-10 12:10:00|1590.4|1589.2|1584.6|1583.4|1590.8|1589.2|1583|1582.2|154205
1605010500000|2020-11-10 12:15:00|1584|1583|1585|1583.8|1589.8|1588.4|1579.6|1578.4|66763
1605010800000|2020-11-10 12:20:00|1584.8|1583.6|1584.6|1583|1588.8|1587.8|1582|1581|96127
1605011100000|2020-11-10 12:25:00|1584.8|1583.2|1591|1590.4|1592|1591.8|1583|1581.2|162169
1605011400000|2020-11-10 12:30:00|1591.4|1590.6|1592.6|1591.6|1595.6|1594.6|1586.8|1586.2|59075
1605011700000|2020-11-10 12:35:00|1592.4|1591.4|1593.4|1592.2|1596.4|1595.4|1591.4|1590.4|56490
1605012000000|2020-11-10 12:40:00|1593.8|1592.8|1595.8|1594.8|1598|1597.6|1593.2|1592.8|42309
1605012300000|2020-11-10 12:45:00|1595.6|1595|1593.8|1592.8|1596.6|1595.2|1592.6|1592|59079
1605012600000|2020-11-10 12:50:00|1594.2|1592.6|1594.6|1593.6|1595.8|1595.2|1593|1592.4|39954
1605012900000|2020-11-10 12:55:00|1594.4|1593|1591.4|1590.2|1595.6|1595.2|1589.8|1588.6|88507
1605013200000|2020-11-10 13:00:00|1591.6|1590.4|1592.6|1591.4|1594.2|1593.2|1590|1589.8|51604
1605013500000|2020-11-10 13:05:00|1592.2|1591.2|1589.8|1588.8|1596.6|1595.8|1587.8|1587|114128
1605013800000|2020-11-10 13:10:00|1590|1589|1598.2|1597.2|1598.6|1597.6|1590|1589|66963
1605014100000|2020-11-10 13:15:00|1597.8|1596.8|1597.4|1596.8|1600|1599.4|1595.4|1595.2|44384
1605014400000|2020-11-10 13:20:00|1597.6|1597|1596|1595|1599.6|1599|1596|1595|45704
1605014700000|2020-11-10 13:25:00|1596.2|1595.2|1600.2|1599.6|1600.6|1600.4|1594.8|1594.4|268752
1605015000000|2020-11-10 13:30:00|1600|1599.8|1598.6|1597.8|1601.6|1601.2|1596.6|1596|333168
1605015300000|2020-11-10 13:35:00|1598.4|1597.6|1591.6|1591.2|1599|1598.6|1590|1589.2|112341
1605015600000|2020-11-10 13:40:00|1591.8|1591.4|1591.4|1590.8|1592.8|1592|1586.2|1586|63391
1605015900000|2020-11-10 13:45:00|1591.6|1591|1592.2|1591.4|1595|1594.8|1589.4|1589.2|70128
1605016200000|2020-11-10 13:50:00|1592.6|1591.6|1599.2|1598.8|1601|1600.4|1592.6|1591.6|152212
1605016500000|2020-11-10 13:55:00|1599|1598.6|1600|1599.4|1600.6|1600.2|1593.6|1593.4|100614
1605016800000|2020-11-10 14:00:00|1599.8|1599.6|1604.4|1604|1605.8|1605.2|1598|1597.2|113925
1605017100000|2020-11-10 14:05:00|1604.2|1603.6|1601.4|1600.6|1608|1607.6|1600.2|1600|126669
1605017400000|2020-11-10 14:10:00|1601.2|1600.2|1601.2|1600.6|1604|1603.4|1598.6|1598|154268
1605017700000|2020-11-10 14:15:00|1601.4|1600.4|1594.4|1593.8|1603.4|1602.8|1593.2|1592.2|135735
1605018000000|2020-11-10 14:20:00|1594.6|1594|1601.4|1600.8|1601.6|1601|1594.4|1594|178574
1605018300000|2020-11-10 14:25:00|1600.8|1600.6|1603|1602.4|1603.4|1603|1597.8|1597.2|224892
1605018600000|2020-11-10 14:30:00|1603.4|1602.6|1597|1596|1604.2|1603.6|1593.8|1592.8|352646
1605018900000|2020-11-10 14:35:00|1597.2|1596.2|1604.4|1603.4|1606.2|1605.8|1594.8|1594.4|176760
1605019200000|2020-11-10 14:40:00|1604.8|1603.6|1606.4|1605.8|1609|1608.4|1601.8|1601.4|114463
1605019500000|2020-11-10 14:45:00|1606.2|1605.6|1607.4|1606.4|1610|1609.8|1600.8|1600|168518
1605019800000|2020-11-10 14:50:00|1607.2|1606.6|1608.6|1608.2|1611|1610.6|1604.8|1604.4|156925
1605020100000|2020-11-10 14:55:00|1608.4|1608|1615.8|1615.4|1616.6|1615.6|1608|1607.6|139226
1605020400000|2020-11-10 15:00:00|1615.6|1615.2|1618|1617.6|1619|1618.4|1612.6|1611.6|149582
1605020700000|2020-11-10 15:05:00|1618.2|1617.8|1612.8|1612.2|1618.4|1618|1608|1607.6|206071
1605021000000|2020-11-10 15:10:00|1613.2|1612.4|1615.2|1614.8|1619|1618.8|1613.2|1612.4|188334
1605021300000|2020-11-10 15:15:00|1615|1614.6|1616.8|1616.2|1619|1618|1612.8|1612.4|327145
1605021600000|2020-11-10 15:20:00|1617|1616.4|1615|1614.8|1619.4|1618.8|1614.6|1614|577502
1605021900000|2020-11-10 15:25:00|1615.2|1615|1613.6|1613|1616.2|1615.8|1608|1607.6|318546
1605022200000|2020-11-10 15:30:00|1614|1613.2|1613.4|1612.4|1615.6|1614.8|1609.8|1609.4|174162
1605022500000|2020-11-10 15:35:00|1613.6|1612.6|1603.6|1602.8|1614.8|1614.4|1603.6|1602.6|314172
1605022800000|2020-11-10 15:40:00|1603.4|1602.6|1605.2|1604.2|1607.6|1607|1599.8|1599|153041
1605023100000|2020-11-10 15:45:00|1605|1604.4|1603.6|1603|1608.4|1608|1601.2|1600.8|168803
1605023400000|2020-11-10 15:50:00|1603.4|1602.6|1608.2|1607.4|1611|1610.4|1601.4|1600.6|246245
1605023700000|2020-11-10 15:55:00|1608.4|1607.6|1610|1609.6|1615.2|1614.6|1608.4|1607.6|224165
1605024000000|2020-11-10 16:00:00|1609.8|1609.4|1619|1618.8|1619.4|1619|1608.6|1608|179283
1605024300000|2020-11-10 16:05:00|1619.2|1618.6|1622.6|1621.8|1628.8|1628.4|1619|1618.6|335545
1605024600000|2020-11-10 16:10:00|1622.2|1622|1625.2|1625|1628.8|1628.2|1622.2|1621.2|169925
1605024900000|2020-11-10 16:15:00|1625|1624.8|1624.6|1624.2|1628|1627.8|1623|1622.6|188922
1605025200000|2020-11-10 16:20:00|1624.8|1624|1623.2|1623|1627.6|1627.2|1619.4|1618.4|232032
1605025500000|2020-11-10 16:25:00|1623.4|1623.2|1625|1623.8|1625|1624.8|1620.8|1619.6|315945
1604995200000|2020-11-10 08:00:00|1546.6|1545.4|1576.2|1575|1578|1577|1546.6|1545.4|474339
1604995500000|2020-11-10 08:05:00|1576.4|1575.6|1553.6|1552.4|1577.6|1576.2|1551.8|1550.2|377409
1604995800000|2020-11-10 08:10:00|1553.4|1552.2|1552.4|1551|1553.6|1552.2|1546.8|1546|349697
1604996100000|2020-11-10 08:15:00|1552.8|1551.2|1571.8|1570.2|1575|1573.6|1551.8|1550|468580
1604996400000|2020-11-10 08:20:00|1572|1570.4|1571.2|1569.6|1575.8|1574.4|1559.6|1558.4|304429
1604996700000|2020-11-10 08:25:00|1570.4|1569.8|1571.6|1570.2|1576|1575.2|1567.6|1566.2|229811
1604997000000|2020-11-10 08:30:00|1571.4|1570|1574.6|1573.2|1576|1575|1566.8|1565.6|142660
1604997300000|2020-11-10 08:35:00|1574.4|1573.8|1566.8|1565.6|1575.8|1575.2|1564.6|1563.6|237683
1604997600000|2020-11-10 08:40:00|1566.6|1565.4|1576|1574.8|1577.6|1577|1566.2|1565|206257
1604997900000|2020-11-10 08:45:00|1576.4|1574.2|1582.6|1582|1583|1582.6|1575|1573.8|271032
1604998200000|2020-11-10 08:50:00|1582.8|1582.2|1586.4|1585.8|1587.8|1587.6|1579|1577.8|204876
1604998500000|2020-11-10 08:55:00|1586.2|1585.4|1590.8|1590|1594|1593.4|1586|1585|423233
1604998800000|2020-11-10 09:00:00|1590.4|1589.6|1598.4|1597.6|1600|1599.8|1590.2|1589.6|408896
1604999100000|2020-11-10 09:05:00|1598.2|1597.8|1610|1609.6|1610|1609.6|1598|1597.6|734979
1604999400000|2020-11-10 09:10:00|1609.8|1609.4|1610.8|1610.4|1615|1614.8|1609.8|1609|338755
1604999700000|2020-11-10 09:15:00|1610.6|1610.2|1613|1612.6|1616|1615.6|1609.8|1609.4|193881
1605000000000|2020-11-10 09:20:00|1612.8|1611.8|1618.6|1618.2|1618.8|1618.4|1611|1610.4|190485
1605000300000|2020-11-10 09:25:00|1618.8|1618.4|1628.8|1628.4|1628.8|1628.6|1618|1617.8|564745
1605000600000|2020-11-10 09:30:00|1628.6|1628.2|1627.6|1626.4|1637|1636|1626.8|1625.8|368651
1605000900000|2020-11-10 09:35:00|1627.4|1626.2|1625.2|1624.6|1627.6|1626.8|1618.4|1618.2|311929
1605001200000|2020-11-10 09:40:00|1625.6|1624.8|1627.4|1626.6|1630|1629.8|1621|1620|225174
1605001500000|2020-11-10 09:45:00|1627.6|1626.8|1640.4|1639.8|1641.6|1640.6|1625.8|1625.6|482251
1605001800000|2020-11-10 09:50:00|1640.2|1639.6|1631|1630.6|1641|1640.8|1621.4|1620.4|207740
1605002100000|2020-11-10 09:55:00|1630.8|1630.2|1625.6|1624.8|1631.6|1630.8|1624.2|1624|154414
1605002400000|2020-11-10 10:00:00|1625.4|1624.6|1628.2|1627.6|1628.2|1627.6|1619.2|1618.6|237228
1605002700000|2020-11-10 10:05:00|1628|1627.8|1626.8|1626.4|1628.8|1628|1619.2|1618.6|129419
1605003000000|2020-11-10 10:10:00|1626.4|1626.2|1633.6|1632.8|1636|1635.6|1625.8|1624.2|240881
1605003300000|2020-11-10 10:15:00|1633.2|1632.6|1631.2|1631|1639|1638.6|1628.8|1628|260487
1605003600000|2020-11-10 10:20:00|1631|1630.4|1613.6|1612.6|1631|1630.4|1611.4|1610.6|287703
1605003900000|2020-11-10 10:25:00|1613.4|1612.8|1602.4|1602|1615.6|1614.8|1597.8|1596.6|238475
1605004200000|2020-11-10 10:30:00|1602.6|1602.2|1607|1605|1608.2|1607.2|1599.4|1598.2|106382
1605004500000|2020-11-10 10:35:00|1606.8|1605.2|1616.8|1615.6|1618|1617|1604|1603.6|137569
1605004800000|2020-11-10 10:40:00|1616.2|1615.4|1613.2|1611.6|1617.4|1615.8|1610|1609.8|93816
1605005100000|2020-11-10 10:45:00|1613|1611.8|1610.8|1609.8|1618.4|1618|1610.2|1609|130136
1605005400000|2020-11-10 10:50:00|1611.2|1610.2|1608.2|1607.2|1612.6|1612.4|1604|1603|99086
1605005700000|2020-11-10 10:55:00|1608|1608|1609.2|1608.6|1612.4|1611.2|1607.2|1606.8|105759
1605006000000|2020-11-10 11:00:00|1608.8|1608.4|1612|1610.6|1612|1610.6|1605.2|1604.4|88041
1605006300000|2020-11-10 11:05:00|1612.2|1611.2|1624.4|1623.8|1624.6|1624.2|1611.2|1610.6|238479
1605006600000|2020-11-10 11:10:00|1624.8|1624.2|1621.6|1620.4|1624.8|1624.2|1616.6|1615.8|92924
1605006900000|2020-11-10 11:15:00|1621.8|1620.6|1618.4|1617.6|1623.8|1623|1617|1616.2|61678
1605007200000|2020-11-10 11:20:00|1619.2|1617.8|1618.6|1618.2|1622.8|1622|1618.4|1617.6|57285
1605007500000|2020-11-10 11:25:00|1618.4|1617.8|1610|1609.4|1619.2|1618.4|1608.6|1607.4|62410
1605007800000|2020-11-10 11:30:00|1609.8|1609|1612.4|1611.6|1613.8|1612.8|1607.4|1606.8|98164
1605008100000|2020-11-10 11:35:00|1612|1611.4|1607|1606.6|1612.2|1611.4|1605.8|1605.4|93986
1605008400000|2020-11-10 11:40:00|1607.2|1606.8|1600|1599.2|1611.2|1610.2|1597.2|1596.4|135386
1605008700000|2020-11-10 11:45:00|1599.8|1598.8|1592.2|1590.4|1600.6|1600.4|1590.8|1590|289932
1605009000000|2020-11-10 11:50:00|1592.4|1591.2|1588.2|1586.8|1594.4|1593|1575.4|1575|363476
1605009300000|2020-11-10 11:55:00|1588.4|1587|1599.8|1597.8|1599.8|1597.8|1587.8|1586.6|106695
1605009600000|2020-11-10 12:00:00|1599|1598|1583.6|1581.6|1599.6|1598|1579.4|1577.8|122355
1605009900000|2020-11-10 12:05:00|1581.8|1581.2|1591.2|1589.6|1595|1594|1580.8|1580.2|137166
1605010200000|2020-11-10 12:10:00|1590.4|1589.2|1584.6|1583.4|1590.8|1589.2|1583|1582.2|154205
1605010500000|2020-11-10 12:15:00|1584|1583|1585|1583.8|1589.8|1588.4|1579.6|1578.4|66763
1605010800000|2020-11-10 12:20:00|1584.8|1583.6|1584.6|1583|1588.8|1587.8|1582|1581|96127
1605011100000|2020-11-10 12:25:00|1584.8|1583.2|1591|1590.4|1592|1591.8|1583|1581.2|162169
1605011400000|2020-11-10 12:30:00|1591.4|1590.6|1592.6|1591.6|1595.6|1594.6|1586.8|1586.2|59075
1605011700000|2020-11-10 12:35:00|1592.4|1591.4|1593.4|1592.2|1596.4|1595.4|1591.4|1590.4|56490
1605012000000|2020-11-10 12:40:00|1593.8|1592.8|1595.8|1594.8|1598|1597.6|1593.2|1592.8|42309
1605012300000|2020-11-10 12:45:00|1595.6|1595|1593.8|1592.8|1596.6|1595.2|1592.6|1592|59079
1605012600000|2020-11-10 12:50:00|1594.2|1592.6|1594.6|1593.6|1595.8|1595.2|1593|1592.4|39954
1605012900000|2020-11-10 12:55:00|1594.4|1593|1591.4|1590.2|1595.6|1595.2|1589.8|1588.6|88507
1605013200000|2020-11-10 13:00:00|1591.6|1590.4|1592.6|1591.4|1594.2|1593.2|1590|1589.8|51604
1605013500000|2020-11-10 13:05:00|1592.2|1591.2|1589.8|1588.8|1596.6|1595.8|1587.8|1587|114128
1605013800000|2020-11-10 13:10:00|1590|1589|1598.2|1597.2|1598.6|1597.6|1590|1589|66963
1605014100000|2020-11-10 13:15:00|1597.8|1596.8|1597.4|1596.8|1600|1599.4|1595.4|1595.2|44384
1605014400000|2020-11-10 13:20:00|1597.6|1597|1596|1595|1599.6|1599|1596|1595|45704
1605014700000|2020-11-10 13:25:00|1596.2|1595.2|1600.2|1599.6|1600.6|1600.4|1594.8|1594.4|268752
1605015000000|2020-11-10 13:30:00|1600|1599.8|1598.6|1597.8|1601.6|1601.2|1596.6|1596|333168
1605015300000|2020-11-10 13:35:00|1598.4|1597.6|1591.6|1591.2|1599|1598.6|1590|1589.2|112341
1605015600000|2020-11-10 13:40:00|1591.8|1591.4|1591.4|1590.8|1592.8|1592|1586.2|1586|63391
1605015900000|2020-11-10 13:45:00|1591.6|1591|1592.2|1591.4|1595|1594.8|1589.4|1589.2|70128
1605016200000|2020-11-10 13:50:00|1592.6|1591.6|1599.2|1598.8|1601|1600.4|1592.6|1591.6|152212
1605016500000|2020-11-10 13:55:00|1599|1598.6|1600|1599.4|1600.6|1600.2|1593.6|1593.4|100614
1605016800000|2020-11-10 14:00:00|1599.8|1599.6|1604.4|1604|1605.8|1605.2|1598|1597.2|113925
1605017100000|2020-11-10 14:05:00|1604.2|1603.6|1601.4|1600.6|1608|1607.6|1600.2|1600|126669
1605017400000|2020-11-10 14:10:00|1601.2|1600.2|1601.2|1600.6|1604|1603.4|1598.6|1598|154268
1605017700000|2020-11-10 14:15:00|1601.4|1600.4|1594.4|1593.8|1603.4|1602.8|1593.2|1592.2|135735
1605018000000|2020-11-10 14:20:00|1594.6|1594|1601.4|1600.8|1601.6|1601|1594.4|1594|178574
1605018300000|2020-11-10 14:25:00|1600.8|1600.6|1603|1602.4|1603.4|1603|1597.8|1597.2|224892
1605018600000|2020-11-10 14:30:00|1603.4|1602.6|1597|1596|1604.2|1603.6|1593.8|1592.8|352646
1605018900000|2020-11-10 14:35:00|1597.2|1596.2|1604.4|1603.4|1606.2|1605.8|1594.8|1594.4|176760
1605019200000|2020-11-10 14:40:00|1604.8|1603.6|1606.4|1605.8|1609|1608.4|1601.8|1601.4|114463
1605019500000|2020-11-10 14:45:00|1606.2|1605.6|1607.4|1606.4|1610|1609.8|1600.8|1600|168518
1605019800000|2020-11-10 14:50:00|1607.2|1606.6|1608.6|1608.2|1611|1610.6|1604.8|1604.4|156925
1605020100000|2020-11-10 14:55:00|1608.4|1608|1615.8|1615.4|1616.6|1615.6|1608|1607.6|139226
1605020400000|2020-11-10 15:00:00|1615.6|1615.2|1618|1617.6|1619|1618.4|1612.6|1611.6|149582
1605020700000|2020-11-10 15:05:00|1618.2|1617.8|1612.8|1612.2|1618.4|1618|1608|1607.6|206071
1605021000000|2020-11-10 15:10:00|1613.2|1612.4|1615.2|1614.8|1619|1618.8|1613.2|1612.4|188334
1605021300000|2020-11-10 15:15:00|1615|1614.6|1616.8|1616.2|1619|1618|1612.8|1612.4|327145
1605021600000|2020-11-10 15:20:00|1617|1616.4|1615|1614.8|1619.4|1618.8|1614.6|1614|577502
1605021900000|2020-11-10 15:25:00|1615.2|1615|1613.6|1613|1616.2|1615.8|1608|1607.6|318546
1605022200000|2020-11-10 15:30:00|1614|1613.2|1613.4|1612.4|1615.6|1614.8|1609.8|1609.4|174162
1605022500000|2020-11-10 15:35:00|1613.6|1612.6|1603.6|1602.8|1614.8|1614.4|1603.6|1602.6|314172
1605022800000|2020-11-10 15:40:00|1603.4|1602.6|1605.2|1604.2|1607.6|1607|1599.8|1599|153041
1605023100000|2020-11-10 15:45:00|1605|1604.4|1603.6|1603|1608.4|1608|1601.2|1600.8|168803
1605023400000|2020-11-10 15:50:00|1603.4|1602.6|1608.2|1607.4|1611|1610.4|1601.4|1600.6|246245
1605023700000|2020-11-10 15:55:00|1608.4|1607.6|1610|1609.6|1615.2|1614.6|1608.4|1607.6|224165
1605024000000|2020-11-10 16:00:00|1609.8|1609.4|1619|1618.8|1619.4|1619|1608.6|1608|179283
1605024300000|2020-11-10 16:05:00|1619.2|1618.6|1622.6|1621.8|1628.8|1628.4|1619|1618.6|335545
1605024600000|2020-11-10 16:10:00|1622.2|1622|1625.2|1625|1628.8|1628.2|1622.2|1621.2|169925
1605024900000|2020-11-10 16:15:00|1625|1624.8|1624.6|1624.2|1628|1627.8|1623|1622.6|188922
1605025200000|2020-11-10 16:20:00|1624.8|1624|1623.2|1623|1627.6|1627.2|1619.4|1618.4|232032
1605025500000|2020-11-10 16:25:00|1623.4|1623.2|1625|1623.8|1625|1624.8|1620.8|1619.6|315945
1605081600000|2020-11-11 08:00:00|1590|1588|1624.8|1622.6|1625|1622.6|1590|1588|215344
1605081900000|2020-11-11 08:05:00|1625|1622.8|1617.4|1616.4|1626|1625|1609.2|1608|305694
1605082200000|2020-11-11 08:10:00|1617.2|1616.2|1597.2|1596.2|1618.2|1617|1594.8|1593.2|186645
1605082500000|2020-11-11 08:15:00|1596.8|1596|1572.8|1571|1596.8|1596|1565|1563.2|271586
1605082800000|2020-11-11 08:20:00|1573|1571.8|1579|1578.4|1580.2|1580|1558|1557.6|262877
1605083100000|2020-11-11 08:25:00|1579.8|1578.6|1586.2|1585|1589|1587.6|1577.4|1575.6|123920
1605083400000|2020-11-11 08:30:00|1586|1584.8|1566.6|1565.2|1586|1585|1566|1565|124950
1605083700000|2020-11-11 08:35:00|1567.2|1565.4|1562.4|1561.6|1569.6|1568|1559.2|1558|145691
1605084000000|2020-11-11 08:40:00|1562.6|1562|1578.6|1577.2|1583|1582|1562.4|1561.6|112970
1605084300000|2020-11-11 08:45:00|1578|1576.2|1578.8|1577.4|1585|1583.6|1575.4|1574|54881
1605084600000|2020-11-11 08:50:00|1579.2|1578|1571|1569.8|1581|1579.2|1567.2|1566|62729
1605084900000|2020-11-11 08:55:00|1571.8|1570.4|1582.2|1580.6|1583.6|1582.4|1571.4|1570.4|92051
1605085200000|2020-11-11 09:00:00|1582.4|1580.8|1590|1588.4|1595|1594|1582.4|1580.6|92105
1605085500000|2020-11-11 09:05:00|1590.8|1588.6|1582.8|1581.6|1591|1590.2|1581.6|1580.6|47357
1605085800000|2020-11-11 09:10:00|1583|1581.8|1579|1578.4|1585|1583.8|1578.8|1577.4|48504
1605086100000|2020-11-11 09:15:00|1579.2|1578.6|1574.8|1574|1580.6|1579.4|1574.4|1574|85954
1605086400000|2020-11-11 09:20:00|1574.6|1574.2|1579|1578.4|1579.8|1579|1571|1570.6|68595
1605086700000|2020-11-11 09:25:00|1578.8|1578.2|1570.8|1570.2|1578.8|1578.2|1570|1569.2|101226
1605087000000|2020-11-11 09:30:00|1571|1570.4|1568.6|1567.8|1573.8|1573.2|1567.2|1566.4|65756
1605087300000|2020-11-11 09:35:00|1568.4|1568|1571.8|1571.4|1572.6|1572|1568.2|1567.4|60141
1605087600000|2020-11-11 09:40:00|1571.6|1571.6|1573.4|1572.8|1574.2|1573.8|1569.8|1569.4|54749
1605087900000|2020-11-11 09:45:00|1573.6|1572.6|1576.8|1576.2|1579|1578.8|1572.4|1572|74054
1605088200000|2020-11-11 09:50:00|1577|1576.4|1573.8|1573.2|1578.4|1577.4|1573.4|1573|49040
1605088500000|2020-11-11 09:55:00|1574|1573.4|1575.2|1574.8|1577|1576.4|1572|1571.4|49827
1605088800000|2020-11-11 10:00:00|1575|1574.6|1579.2|1578.6|1581.8|1581.4|1574.6|1574.4|86583
1605089100000|2020-11-11 10:05:00|1579.4|1578.8|1579.6|1579|1582.2|1581.6|1577.8|1577.2|44763
1605089400000|2020-11-11 10:10:00|1579.4|1578.8|1580.8|1580.4|1581|1580.6|1578.2|1577.8|96206
1605089700000|2020-11-11 10:15:00|1581.2|1580.6|1583|1582.6|1584.2|1583.8|1580.8|1580.6|57922
1605090000000|2020-11-11 10:20:00|1582.8|1582.8|1589.8|1589.4|1590|1589.6|1582.8|1582.6|48003
1605090300000|2020-11-11 10:25:00|1590|1589.2|1590.8|1590|1592|1591.6|1586.8|1586.4|36803
1605090600000|2020-11-11 10:30:00|1590.6|1590.2|1586.4|1586|1590.8|1590.6|1584|1583.2|42197
1605090900000|2020-11-11 10:35:00|1586.2|1586.2|1574.6|1573.6|1586.4|1586.2|1573.4|1573|94674
1605091200000|2020-11-11 10:40:00|1574.4|1573.4|1574.6|1574|1580|1579.2|1571.6|1571|84659
1605091500000|2020-11-11 10:45:00|1574.8|1574.6|1577.4|1577|1579.2|1578.8|1574.4|1573.6|45243
1605091800000|2020-11-11 10:50:00|1577.6|1576.6|1578.4|1577.6|1578.6|1578.2|1574.4|1573|73704
1605092100000|2020-11-11 10:55:00|1578.6|1577.8|1576|1575.2|1580|1579.4|1575.8|1575|49777
1605092400000|2020-11-11 11:00:00|1575.8|1575.4|1580.8|1580.4|1583.2|1582.6|1573.8|1573.6|65922
1605092700000|2020-11-11 11:05:00|1580.6|1580.2|1580|1579.2|1582.4|1582|1577.8|1577.6|32737
1605093000000|2020-11-11 11:10:00|1579.8|1579.4|1577.4|1577|1580.6|1580.4|1577|1576.6|23935
1605093300000|2020-11-11 11:15:00|1577.8|1577.2|1577.6|1577.2|1581.2|1581|1577.2|1576.8|41930
1605093600000|2020-11-11 11:20:00|1577.8|1577.4|1575.8|1575.6|1579.8|1579.4|1575.2|1575|34353
1605093900000|2020-11-11 11:25:00|1576|1575.8|1580.2|1580|1580.8|1580.4|1576|1575.8|52406
1605094200000|2020-11-11 11:30:00|1580.4|1579.8|1579|1578.4|1582|1581.6|1578.4|1578.2|23963
1605094500000|2020-11-11 11:35:00|1578.8|1578.6|1579.2|1578.8|1582.8|1582.4|1576.6|1576.4|59431
1605094800000|2020-11-11 11:40:00|1579|1578.6|1572.8|1572.4|1579.2|1578.6|1570.4|1570|105156
1605095100000|2020-11-11 11:45:00|1572.6|1572.2|1576.6|1576|1577.6|1577|1572.2|1571.8|45724
1605095400000|2020-11-11 11:50:00|1576.4|1576.2|1572|1571.4|1576.6|1576.2|1571.8|1571.2|21670
1605095700000|2020-11-11 11:55:00|1571.8|1571.6|1572.2|1571.8|1575.2|1574.6|1571.6|1571.2|23828
1605096000000|2020-11-11 12:00:00|1572|1571.6|1571.4|1571|1572.8|1572.2|1569|1568.6|84643
1605096300000|2020-11-11 12:05:00|1571.6|1571.2|1570|1569.8|1573.8|1573.4|1569.6|1569.2|45672
1605096600000|2020-11-11 12:10:00|1570.2|1569.6|1570.2|1569.8|1571.8|1571.4|1569.2|1569|139216
1605096900000|2020-11-11 12:15:00|1570|1570|1574.4|1574|1576|1575.4|1569.8|1569.6|40143
1605097200000|2020-11-11 12:20:00|1574.6|1574.2|1576.8|1576.2|1577.6|1577|1574|1573.4|44902
1605097500000|2020-11-11 12:25:00|1576.6|1576.4|1575.2|1574.8|1580.2|1580|1574.8|1574.4|55741
1605097800000|2020-11-11 12:30:00|1575.4|1575|1578.2|1577.8|1578.6|1578.2|1575.4|1575|24347
1605098100000|2020-11-11 12:35:00|1578.4|1578|1580|1579.8|1580.6|1580.2|1578.2|1577.8|35741
1605098400000|2020-11-11 12:40:00|1580.4|1580|1580.4|1580|1583.2|1582.8|1580|1579.6|29115
1605098700000|2020-11-11 12:45:00|1580.2|1579.8|1580.4|1580.2|1580.6|1580.2|1577|1576.6|34736
1605099000000|2020-11-11 12:50:00|1580.8|1580.4|1577.6|1577.4|1583.8|1583.2|1577|1576.6|49846
1605099300000|2020-11-11 12:55:00|1577.8|1577.2|1579|1578.6|1580|1579.6|1574.6|1574|45885
1605099600000|2020-11-11 13:00:00|1578.8|1578.8|1581.6|1581|1582.6|1582.4|1578.4|1578|63905
1605099900000|2020-11-11 13:05:00|1581.4|1581.2|1574.6|1573.8|1582.8|1582.4|1571.8|1571.2|81551
1605100200000|2020-11-11 13:10:00|1574.8|1574.2|1577.6|1576.8|1579.4|1578.8|1573.4|1573|35750
1605100500000|2020-11-11 13:15:00|1577.4|1576.6|1575|1574.6|1578.8|1578|1573.4|1573|39814
1605100800000|2020-11-11 13:20:00|1575.2|1574.8|1571.2|1570.4|1576.8|1576.6|1570.6|1570.2|62030
1605101100000|2020-11-11 13:25:00|1571.4|1570.8|1573.4|1572.8|1573.6|1573|1566.6|1565.8|102678
1605101400000|2020-11-11 13:30:00|1573.8|1573|1569.8|1569.4|1574.8|1574.2|1568.8|1568|45321
1605101700000|2020-11-11 13:35:00|1570|1569.6|1571|1570.6|1572.8|1572.2|1569.8|1569.2|85905
1605102000000|2020-11-11 13:40:00|1571.2|1570.8|1569.4|1568.8|1573|1572.2|1568.8|1568|73294
1605102300000|2020-11-11 13:45:00|1569.6|1569|1568.4|1568|1572.8|1572.2|1568.4|1567.8|61739
1605102600000|2020-11-11 13:50:00|1568.2|1567.8|1565.6|1565.2|1570.8|1570|1564|1563.6|154566
1605102900000|2020-11-11 13:55:00|1565.8|1565.4|1564.6|1564.2|1567.8|1567.2|1564|1563.6|37153
1605103200000|2020-11-11 14:00:00|1564.8|1564.4|1566|1565.8|1568|1567.6|1564.6|1564.4|49990
1605103500000|2020-11-11 14:05:00|1565.8|1565.6|1564.2|1564|1568.6|1568|1563.8|1563.2|47731
1605103800000|2020-11-11 14:10:00|1564.6|1564.2|1565.8|1565.4|1567.6|1567|1563.8|1563.4|169911
1605104100000|2020-11-11 14:15:00|1565.6|1565|1565.8|1565.4|1567|1566.4|1563.2|1563|78937
1605104400000|2020-11-11 14:20:00|1566|1565.6|1564.6|1564.2|1566.4|1566|1564|1563.4|54316
1605104700000|2020-11-11 14:25:00|1564.8|1564.4|1562.4|1562.2|1565|1564.6|1560.4|1560.2|205713
1605105000000|2020-11-11 14:30:00|1562.6|1562|1558.4|1558|1562.6|1562.2|1557.4|1557|163256
1605105300000|2020-11-11 14:35:00|1558.6|1558.2|1545.4|1544.8|1558.6|1558.2|1544.4|1544|241927
1605105600000|2020-11-11 14:40:00|1545.2|1545|1547.8|1547.4|1547.8|1547.4|1539|1538.4|144118
1605105900000|2020-11-11 14:45:00|1548|1547.6|1548.2|1547.6|1550.8|1550.2|1543.6|1543.2|168408
1605106200000|2020-11-11 14:50:00|1548|1547.4|1545.8|1545.4|1550|1549.4|1545.6|1545.2|63683
1605106500000|2020-11-11 14:55:00|1546|1545.6|1543|1542.2|1546.2|1546|1538.4|1538|180290
1605106800000|2020-11-11 15:00:00|1543.4|1542.4|1547.2|1546.6|1548.6|1547.8|1541.2|1541|108406
1605107100000|2020-11-11 15:05:00|1547.4|1547|1543.4|1542.6|1551.4|1550.4|1541.4|1541|121324
1605107400000|2020-11-11 15:10:00|1543.6|1542.8|1546.6|1546.2|1549|1548.2|1542.4|1542|84461
1605107700000|2020-11-11 15:15:00|1546.8|1545.8|1542.8|1542.2|1548|1547.4|1541.4|1541.2|55133
1605108000000|2020-11-11 15:20:00|1542.6|1542.4|1540|1539.2|1545.4|1544.8|1538.2|1537.8|81065
1605108300000|2020-11-11 15:25:00|1540.2|1538.8|1543.6|1543|1544.4|1544.2|1539|1538.4|65192
1605108600000|2020-11-11 15:30:00|1543.8|1543.2|1546.4|1545.8|1546.4|1546|1542.4|1542|79041
1605108900000|2020-11-11 15:35:00|1546.6|1546|1543|1542.4|1547|1546.4|1541.6|1541.4|58895
1605109200000|2020-11-11 15:40:00|1543.2|1542.6|1544.6|1544.4|1545.6|1545.2|1542|1541.8|66283
1605109500000|2020-11-11 15:45:00|1544.8|1544.6|1546.8|1546.6|1548|1547.8|1544.6|1544|100808
1605109800000|2020-11-11 15:50:00|1546.6|1546.4|1543.6|1543|1548.2|1548|1542.4|1542.2|94735
1605110100000|2020-11-11 15:55:00|1543.4|1543.2|1547|1546.8|1548.2|1547.8|1543.4|1543.2|61267
1605110400000|2020-11-11 16:00:00|1546.8|1546.6|1543.4|1543|1550|1549.4|1543.2|1543|137591
1605110700000|2020-11-11 16:05:00|1543.2|1543.2|1546.8|1546.4|1547.4|1547|1542.2|1541.8|122210
1605111000000|2020-11-11 16:10:00|1546.6|1546.2|1551|1550.6|1551.6|1551.4|1546|1545.8|152970
1605111300000|2020-11-11 16:15:00|1551.2|1550.8|1550.6|1550.2|1551.6|1551.4|1549.2|1548.8|123318
1605111600000|2020-11-11 16:20:00|1550.8|1550.4|1551.4|1551.2|1553.2|1552.8|1549.4|1549.2|159558
1605111900000|2020-11-11 16:25:00|1551.6|1551.4|1552.2|1551.8|1554|1553.8|1550.8|1550.2|246515
1605168000000|2020-11-12 08:00:00|1510|1505.6|1539|1537.2|1540|1537.6|1505|1501|145619
1605168300000|2020-11-12 08:05:00|1538.2|1537.4|1526|1524.4|1540|1539.6|1524.8|1524.2|181175
1605168600000|2020-11-12 08:10:00|1526.6|1524.6|1537|1536.2|1541|1540|1526.6|1524.6|126492
1605168900000|2020-11-12 08:15:00|1536.8|1536|1540|1539.2|1540.6|1540|1528.6|1528.2|94595
1605169200000|2020-11-12 08:20:00|1541|1539.4|1542.8|1540.8|1544|1543.2|1532.2|1532|99379
1605169500000|2020-11-12 08:25:00|1543.2|1541|1545.4|1544.4|1547.6|1546|1540|1538.8|52703
1605169800000|2020-11-12 08:30:00|1545|1544.2|1547.6|1545.8|1548|1547|1540|1539|43778
1605170100000|2020-11-12 08:35:00|1547.4|1545.6|1542.6|1541.4|1550|1548.8|1540|1539.8|64361
1605170400000|2020-11-12 08:40:00|1542.4|1541.2|1535.2|1534.2|1543.4|1542.4|1534|1532.6|68754
1605170700000|2020-11-12 08:45:00|1534.4|1534|1530.4|1529.2|1536.6|1535.4|1528.4|1527.8|104005
1605171000000|2020-11-12 08:50:00|1530|1529.4|1526|1524.6|1531.8|1530.6|1524.4|1523.6|52358
1605171300000|2020-11-12 08:55:00|1526.2|1525.4|1522.6|1521.4|1529.8|1528.8|1521|1520.2|86829
1605171600000|2020-11-12 09:00:00|1522.8|1521.6|1523.2|1522.4|1524.8|1523.8|1520|1519.6|86339
1605171900000|2020-11-12 09:05:00|1523.4|1522.6|1521|1520.4|1524.6|1524|1518.6|1517.8|109818
1605172200000|2020-11-12 09:10:00|1520.6|1520.2|1515.4|1514.6|1520.6|1520.4|1513.8|1513|81200
1605172500000|2020-11-12 09:15:00|1515.2|1515|1518|1517.2|1519|1518.4|1514.4|1513.6|116934
1605172800000|2020-11-12 09:20:00|1517.8|1517.4|1521.6|1521|1522|1521.4|1517.2|1517|84265
1605173100000|2020-11-12 09:25:00|1521.8|1520.8|1519|1518|1523.2|1522.4|1517.4|1517|60803
1605173400000|2020-11-12 09:30:00|1519.2|1518.2|1527.2|1527|1529.6|1529.4|1519|1518.2|107838
1605173700000|2020-11-12 09:35:00|1527|1526.8|1523.4|1522.8|1528.8|1528.2|1523.2|1522.6|57518
1605174000000|2020-11-12 09:40:00|1523.2|1522.6|1526.6|1526.2|1526.6|1526.4|1521.6|1521.4|39688
1605174300000|2020-11-12 09:45:00|1526.4|1526.4|1525.6|1525|1527|1526.6|1521|1520.4|71269
1605174600000|2020-11-12 09:50:00|1526|1525.2|1524.2|1523.4|1526|1525.4|1520.2|1519.8|34856
1605174900000|2020-11-12 09:55:00|1524|1523.2|1524.4|1523.6|1528.6|1528|1522.8|1522.2|47120
1605175200000|2020-11-12 10:00:00|1524.2|1523.8|1526.2|1525.8|1527.2|1526.8|1521.2|1520.6|47065
1605175500000|2020-11-12 10:05:00|1525.8|1525.2|1523.4|1522.8|1528.8|1528.2|1523.4|1522.6|39315
1605175800000|2020-11-12 10:10:00|1523.6|1523|1525.2|1524.8|1526.8|1526.4|1523.2|1523|45924
1605176100000|2020-11-12 10:15:00|1525.4|1525|1522.4|1521.8|1526|1525.6|1522.4|1521.6|22788
1605176400000|2020-11-12 10:20:00|1522.2|1522|1522.2|1521.8|1524.2|1523.8|1521.6|1521.2|28712
1605176700000|2020-11-12 10:25:00|1522.4|1522|1525.8|1525.4|1526|1525.6|1520.8|1520|31171
1605177000000|2020-11-12 10:30:00|1525.6|1525.2|1524.6|1524.2|1525.8|1525.2|1522.2|1522|17404
1605177300000|2020-11-12 10:35:00|1524.4|1524|1528.6|1528.2|1528.6|1528.4|1522.4|1522|46569
1605177600000|2020-11-12 10:40:00|1528.8|1528.4|1528.4|1527.8|1530.4|1530.2|1525|1524.4|82245
1605177900000|2020-11-12 10:45:00|1528.6|1528|1526.4|1526.2|1529.6|1529|1525.4|1525|24312
1605178200000|2020-11-12 10:50:00|1526.2|1526|1525.4|1524.8|1526.2|1526|1523.8|1523.2|46094
1605178500000|2020-11-12 10:55:00|1525.2|1524.4|1525.4|1524.8|1528|1527.8|1524.6|1524|36914
1605178800000|2020-11-12 11:00:00|1525.2|1524.6|1523.8|1523.4|1526.4|1525.8|1523.2|1522.4|36729
1605179100000|2020-11-12 11:05:00|1524|1523|1526.4|1525.8|1529.2|1529|1523.2|1522.6|28310
1605179400000|2020-11-12 11:10:00|1526.2|1525.6|1527.8|1527.2|1530.6|1530.2|1526.2|1525.4|45143
1605179700000|2020-11-12 11:15:00|1527.6|1527|1526.6|1525.8|1530.2|1530|1526|1525.2|39701
1605180000000|2020-11-12 11:20:00|1526.4|1526|1524.4|1524|1527|1526.2|1524|1523.2|29597
1605180300000|2020-11-12 11:25:00|1524.6|1524.2|1523|1522.4|1525.6|1525.2|1523|1522.2|39834
1605180600000|2020-11-12 11:30:00|1522.8|1522.6|1527.8|1527.2|1528|1527.4|1521.2|1521|30300
1605180900000|2020-11-12 11:35:00|1528|1527|1523.8|1523.4|1528.6|1528.2|1523.6|1523.2|46766
1605181200000|2020-11-12 11:40:00|1524|1523.6|1522|1521.6|1524.6|1524.2|1520.8|1520.4|24394
1605181500000|2020-11-12 11:45:00|1522.2|1521.4|1525.4|1524.8|1527|1526.6|1522|1521.4|28862
1605181800000|2020-11-12 11:50:00|1525.6|1525|1525|1524.6|1526.6|1526|1523.8|1523.2|26566
1605182100000|2020-11-12 11:55:00|1524.8|1524.4|1521.2|1521|1525.4|1525|1521.2|1520.6|82711
1605182400000|2020-11-12 12:00:00|1521.4|1521.4|1519.6|1519|1522.8|1522.2|1518.2|1518|53840
1605182700000|2020-11-12 12:05:00|1519.4|1518.8|1518.8|1518.6|1521.2|1520.8|1517.8|1517.4|52030
1605183000000|2020-11-12 12:10:00|1518.6|1518.4|1519.2|1519|1520|1519.8|1518.6|1518.2|23287
1605183300000|2020-11-12 12:15:00|1519.4|1518.8|1522.2|1521.6|1522.4|1522|1515.8|1515|43553
1605183600000|2020-11-12 12:20:00|1522|1521.4|1522.2|1521.8|1523.2|1522.6|1521|1520.4|17510
1605183900000|2020-11-12 12:25:00|1522|1521.6|1520.4|1520|1524.4|1523.6|1519.8|1519.4|25582
1605184200000|2020-11-12 12:30:00|1520.2|1520.2|1516.2|1515.8|1521.2|1520.8|1516.2|1515.8|27939
1605184500000|2020-11-12 12:35:00|1516.4|1516|1520.8|1520.2|1521.4|1520.8|1515|1514.8|78139
1605184800000|2020-11-12 12:40:00|1521|1520.4|1520|1519.6|1521.2|1520.8|1518.2|1518|27929
1605185100000|2020-11-12 12:45:00|1519.8|1519.4|1520.6|1520.2|1521.8|1521.4|1519.2|1518.8|19192
1605185400000|2020-11-12 12:50:00|1520.4|1520|1512|1511.6|1521|1520.4|1511.4|1511|67309
1605185700000|2020-11-12 12:55:00|1512.2|1511.4|1507.2|1506.8|1514.8|1514.4|1505.8|1505|135084
1605186000000|2020-11-12 13:00:00|1507.4|1507|1510.2|1509.6|1510.8|1510|1505.4|1505|54124
1605186300000|2020-11-12 13:05:00|1510.4|1509.8|1510.8|1510.2|1513.2|1513|1509.8|1509.2|83687
1605186600000|2020-11-12 13:10:00|1511|1510.6|1504.4|1503.6|1511|1510.6|1503.8|1503.2|306023
1605186900000|2020-11-12 13:15:00|1504.6|1504|1502.4|1501.6|1507.2|1506.6|1502|1501.4|56750
1605187200000|2020-11-12 13:20:00|1502.6|1502|1502.8|1502.2|1505|1504.4|1501.6|1501|54807
1605187500000|2020-11-12 13:25:00|1503|1502|1504|1502.6|1505|1504.2|1501.4|1501|42031
1605187800000|2020-11-12 13:30:00|1505|1502.8|1502.6|1501.8|1505|1503.6|1500.8|1500.4|63187
1605188100000|2020-11-12 13:35:00|1502.2|1501.6|1502.2|1501.8|1503.4|1502.6|1498.2|1497.6|130610
1605188400000|2020-11-12 13:40:00|1502.4|1502|1502.6|1502.4|1504|1503.4|1500.6|1500.2|18531
1605188700000|2020-11-12 13:45:00|1502.8|1502.6|1498.8|1498|1503.6|1503.2|1498.8|1498|35164
1605189000000|2020-11-12 13:50:00|1498.6|1498.2|1496.6|1496|1501.4|1500.8|1495.4|1495|74686
1605189300000|2020-11-12 13:55:00|1496.4|1496.2|1500.8|1500.2|1500.8|1500.2|1495.4|1495|45367
1605189600000|2020-11-12 14:00:00|1501|1500.4|1496.4|1495.8|1501|1500.6|1495.4|1495|37070
1605189900000|2020-11-12 14:05:00|1496.2|1496|1496.4|1496|1497.4|1497|1495.2|1494.6|33121
1605190200000|2020-11-12 14:10:00|1496.2|1496.2|1496.2|1495.8|1498.6|1498.2|1493.4|1493|99525
1605190500000|2020-11-12 14:15:00|1496.4|1496|1494.2|1493.8|1497.6|1497.4|1493.2|1492.8|58469
1605190800000|2020-11-12 14:20:00|1494|1494|1496.6|1496.2|1499.2|1499|1494|1493.6|69320
1605191100000|2020-11-12 14:25:00|1496.8|1496.4|1496.2|1495.8|1498.6|1498.2|1494.4|1494|67355
1605191400000|2020-11-12 14:30:00|1496|1495.6|1491.4|1490.6|1496.2|1495.8|1486.4|1486|203352
1605191700000|2020-11-12 14:35:00|1491.2|1490.4|1490.8|1490.2|1493.2|1493|1488.6|1488|119065
1605192000000|2020-11-12 14:40:00|1490.6|1489.8|1495.8|1495.6|1496.4|1496|1489|1488.6|84968
1605192300000|2020-11-12 14:45:00|1496|1495.8|1503.8|1503.6|1505|1504.8|1496|1495.6|142695
1605192600000|2020-11-12 14:50:00|1504|1503.8|1495.4|1495|1504.8|1504.6|1492.2|1492|141638
1605192900000|2020-11-12 14:55:00|1495.2|1494.6|1501.4|1501|1501.4|1501|1491.4|1491.2|142344
1605193200000|2020-11-12 15:00:00|1501.2|1500.8|1503.6|1503|1505.2|1505|1499.4|1498.8|61163
1605193500000|2020-11-12 15:05:00|1503.4|1503.2|1513.4|1512.8|1513.6|1513|1503.4|1503|63209
1605193800000|2020-11-12 15:10:00|1513.2|1513|1515|1514.4|1516|1515.6|1510|1509.6|78877
1605194100000|2020-11-12 15:15:00|1515.2|1514.6|1526|1525.6|1526|1525.6|1515|1514.4|214432
1605194400000|2020-11-12 15:20:00|1525.8|1525.8|1517.8|1517.2|1526.2|1525.8|1516|1515.4|107822
1605194700000|2020-11-12 15:25:00|1518|1517.4|1520.4|1520|1521.6|1521.2|1513.8|1513.6|112760
1605195000000|2020-11-12 15:30:00|1520.6|1520.2|1520.4|1520|1524.4|1523.8|1517.2|1517|67415
1605195300000|2020-11-12 15:35:00|1520.2|1519.8|1527.8|1527.4|1528|1527.6|1519.4|1518.8|246497
1605195600000|2020-11-12 15:40:00|1527.6|1527.2|1525.2|1524.8|1528.6|1528.2|1523.4|1522.8|54564
1605195900000|2020-11-12 15:45:00|1525|1525|1523.2|1523|1525.2|1525|1522.4|1521.8|60483
1605196200000|2020-11-12 15:50:00|1523|1522.6|1526.2|1526|1526.6|1526.2|1523|1522.6|91370
1605196500000|2020-11-12 15:55:00|1526|1525.8|1527.4|1527.2|1529|1528.8|1522.4|1522.2|101409
1605196800000|2020-11-12 16:00:00|1527.2|1526.4|1522.8|1522.6|1527.2|1526.6|1520.2|1519.8|108644
1605197100000|2020-11-12 16:05:00|1523|1522.8|1529.4|1528.8|1530|1529.8|1523|1522.6|76609
1605197400000|2020-11-12 16:10:00|1529.2|1529|1527.4|1527|1529.2|1529|1526|1525.8|77353
1605197700000|2020-11-12 16:15:00|1527.6|1527.2|1530.8|1530.6|1531.4|1531.2|1527|1526.8|98584
1605198000000|2020-11-12 16:20:00|1531|1530.8|1532|1531.8|1534|1533.8|1531|1530.8|106365
1605198300000|2020-11-12 16:25:00|1532.2|1532|1529|1528.2|1533|1532.8|1528.8|1528|187338
1605254400000|2020-11-13 08:00:00|1538.8|1516.2|1518.8|1517.2|1538.8|1527.2|1517.4|1515.8|86549
1605254700000|2020-11-13 08:05:00|1519|1518|1523.4|1522.2|1525.8|1524.8|1513.8|1512.8|89066
1605255000000|2020-11-13 08:10:00|1523.6|1522|1531|1530.2|1538|1536.8|1523.6|1522|76835
1605255300000|2020-11-13 08:15:00|1531.2|1530.4|1533.4|1532.2|1537|1536.4|1526.6|1525.4|131697
1605255600000|2020-11-13 08:20:00|1533.8|1532.6|1543.6|1542.8|1545|1544.6|1533.6|1532.6|86413
1605255900000|2020-11-13 08:25:00|1543.2|1542.6|1544.2|1543.6|1545.4|1545|1540.2|1539.4|114173
1605256200000|2020-11-13 08:30:00|1544.6|1543.8|1553.6|1552.6|1554.4|1554|1542.4|1542|121990
1605256500000|2020-11-13 08:35:00|1553.8|1552.8|1555.2|1554.4|1558|1557|1550|1549.8|117392
1605256800000|2020-11-13 08:40:00|1555.4|1554.6|1547.8|1547|1556.6|1555.6|1544|1543.2|56764
1605257100000|2020-11-13 08:45:00|1548|1547.2|1545.6|1544.8|1550.8|1550|1543.6|1543.2|33611
1605257400000|2020-11-13 08:50:00|1545.8|1545|1541.6|1541|1547.4|1547|1540.4|1539.4|68536
1605257700000|2020-11-13 08:55:00|1541.4|1540.8|1548.2|1547.4|1548.2|1547.8|1540.6|1539.6|38216
1605258000000|2020-11-13 09:00:00|1548|1547.6|1553.6|1553.2|1554|1553.4|1547.6|1547|54183
1605258300000|2020-11-13 09:05:00|1553.8|1553.4|1552|1551.4|1555|1554.6|1550.4|1550.2|41230
1605258600000|2020-11-13 09:10:00|1552.2|1551.6|1553.8|1553.4|1554.4|1554.2|1549.8|1549.2|40995
1605258900000|2020-11-13 09:15:00|1553.6|1553.6|1559.6|1559.2|1563.8|1563.6|1553.6|1553.4|219917
1605259200000|2020-11-13 09:20:00|1559.8|1559.4|1557.4|1557.2|1562.4|1561.8|1557|1556.4|59218
1605259500000|2020-11-13 09:25:00|1557.8|1557.4|1558|1557.2|1560.6|1560|1556.2|1556|84414
1605259800000|2020-11-13 09:30:00|1558.2|1557.4|1558|1557.2|1560|1559.8|1555.2|1554.8|94976
1605260100000|2020-11-13 09:35:00|1557.2|1557.4|1559.6|1559.4|1560|1559.6|1555.6|1555|65243
1605260400000|2020-11-13 09:40:00|1559.8|1559.6|1562|1561.4|1563|1562.6|1557.4|1557|127748
1605260700000|2020-11-13 09:45:00|1562.2|1561.6|1559.4|1559|1562.8|1562.4|1558.6|1558|111133
1605261000000|2020-11-13 09:50:00|1559.8|1559.2|1560.4|1559.8|1562|1561.4|1558.8|1558.6|46381
1605261300000|2020-11-13 09:55:00|1560.2|1560|1561|1560.6|1562|1561.4|1559|1558.6|27324
1605261600000|2020-11-13 10:00:00|1561.4|1560.8|1564.8|1564.4|1565|1564.8|1561.4|1560.8|42236
1605261900000|2020-11-13 10:05:00|1565|1564.6|1566.2|1565.8|1567|1566.6|1563.2|1562.8|142465
1605262200000|2020-11-13 10:10:00|1566.6|1566|1566|1565.6|1567.8|1567.6|1564.8|1564.6|32284
1605262500000|2020-11-13 10:15:00|1566.2|1565.8|1565.8|1565.2|1567.2|1567|1562.6|1562.4|54713
1605262800000|2020-11-13 10:20:00|1565.6|1565|1567|1566.6|1567|1566.8|1562|1561.4|75962
1605263100000|2020-11-13 10:25:00|1566.8|1566.4|1564.2|1564|1569|1568.8|1564.2|1564|71755
1605263400000|2020-11-13 10:30:00|1564.4|1564.4|1565.8|1565.6|1566|1565.8|1562|1561.8|99267
1605263700000|2020-11-13 10:35:00|1566|1565.8|1569.4|1569.2|1569.8|1569.6|1566|1565.8|68482
1605264000000|2020-11-13 10:40:00|1569.2|1568.8|1569|1568.4|1570.2|1570|1567|1566.4|55530
1605264300000|2020-11-13 10:45:00|1569.2|1568.6|1569.6|1569.4|1571.2|1571|1568.2|1568|34296
1605264600000|2020-11-13 10:50:00|1570|1569.6|1569.8|1569.4|1571|1570.6|1568.4|1568|20208
1605264900000|2020-11-13 10:55:00|1570|1569.6|1569|1568.8|1570.2|1569.8|1566|1565.8|42472
1605265200000|2020-11-13 11:00:00|1569.2|1569|1560.4|1560|1570.4|1570|1559.2|1558.8|47876
1605265500000|2020-11-13 11:05:00|1560.8|1560.2|1560|1559.8|1562.2|1562|1558.2|1557.8|49515
1605265800000|2020-11-13 11:10:00|1559.8|1559.4|1556|1555.6|1561.6|1561|1554.6|1554.4|28598
1605266100000|2020-11-13 11:15:00|1555.8|1555.4|1555.4|1555|1556.6|1556.2|1553.8|1553.6|24684
1605266400000|2020-11-13 11:20:00|1555.2|1554.8|1550.6|1550.4|1558.6|1558|1550.4|1550|60342
1605266700000|2020-11-13 11:25:00|1550.8|1550.2|1550.6|1550.2|1554.2|1553.6|1549.6|1549|35688
1605267000000|2020-11-13 11:30:00|1550.4|1550|1553.8|1553.4|1556.2|1555.8|1549.6|1549.4|35618
1605267300000|2020-11-13 11:35:00|1554|1553.6|1550.2|1549.6|1555|1554.4|1549.8|1549.4|37645
1605267600000|2020-11-13 11:40:00|1550|1549.4|1549.2|1548.8|1552.8|1552.4|1548.2|1548|41551
1605267900000|2020-11-13 11:45:00|1549.4|1549|1544.4|1544|1549.6|1549.2|1543.8|1543.4|93775
1605268200000|2020-11-13 11:50:00|1544.6|1544.2|1544.6|1544|1546.2|1545.8|1542.6|1542|57990
1605268500000|2020-11-13 11:55:00|1544.8|1544.2|1550|1549.6|1550.4|1549.8|1544.8|1544.2|31984
1605268800000|2020-11-13 12:00:00|1550.2|1549.8|1546.8|1546.4|1551|1550.8|1546|1545.4|36124
1605269100000|2020-11-13 12:05:00|1547|1546.6|1546.2|1545.6|1548.2|1547.8|1546|1545.6|17878
1605269400000|2020-11-13 12:10:00|1546.4|1545.8|1544.8|1544.2|1547.6|1547.2|1544|1543.6|23554
1605269700000|2020-11-13 12:15:00|1544.6|1544.4|1543.8|1543.4|1545.6|1545|1542.4|1542|27918
1605270000000|2020-11-13 12:20:00|1544|1543.6|1544.4|1544.2|1545|1544.4|1539.6|1539.2|34871
1605270300000|2020-11-13 12:25:00|1544.2|1544|1550.4|1550|1551|1550.4|1544.2|1544|42899
1605270600000|2020-11-13 12:30:00|1550.6|1550.2|1553.6|1553|1553.6|1553.2|1549|1548.6|33671
1605270900000|2020-11-13 12:35:00|1553.8|1553.2|1553.6|1553|1554.6|1554|1550.2|1549.8|40434
1605271200000|2020-11-13 12:40:00|1553.4|1553.2|1553|1552.8|1554.8|1554.4|1552.6|1552.2|16247
1605271500000|2020-11-13 12:45:00|1552.8|1552.6|1553|1552.6|1553.8|1553.4|1551.8|1551.4|67268
1605271800000|2020-11-13 12:50:00|1552.8|1552.8|1552.8|1552.4|1555.4|1555.2|1551.6|1551.2|49959
1605272100000|2020-11-13 12:55:00|1553|1552.6|1552|1551.6|1554.4|1554|1551.4|1551|31977
1605272400000|2020-11-13 13:00:00|1552.2|1551.8|1549.2|1548.8|1553.6|1553.2|1547.8|1547.4|29094
1605272700000|2020-11-13 13:05:00|1549|1548.4|1549.8|1549.4|1550.2|1549.8|1547.6|1547.4|27843
1605273000000|2020-11-13 13:10:00|1550|1549.6|1548.8|1548.4|1551.2|1551|1546.8|1546.4|88081
1605273300000|2020-11-13 13:15:00|1549|1548.6|1552|1551.6|1552.6|1552|1549|1548.6|30046
1605273600000|2020-11-13 13:20:00|1552.2|1551.8|1554|1553.6|1555|1554.8|1551.6|1551.2|30943
1605273900000|2020-11-13 13:25:00|1554.2|1553.8|1552|1551.6|1556.6|1556.2|1549.2|1549|63286
1605274200000|2020-11-13 13:30:00|1552.2|1551.8|1556.4|1556.2|1556.6|1556.2|1551.4|1551.2|39970
1605274500000|2020-11-13 13:35:00|1556.2|1556|1552.6|1552.2|1556.8|1556.6|1551.8|1551.6|73214
1605274800000|2020-11-13 13:40:00|1552.4|1551.8|1555.8|1555.4|1558|1557.8|1552.2|1551.8|53688
1605275100000|2020-11-13 13:45:00|1555.6|1555.2|1556.8|1556.4|1558.6|1558|1555.4|1555|25177
1605275400000|2020-11-13 13:50:00|1557|1556.6|1557|1556.8|1557.6|1557.2|1554.2|1553.8|30022
1605275700000|2020-11-13 13:55:00|1557.2|1557|1557.8|1557.4|1558.2|1558|1556|1555.4|20870
1605276000000|2020-11-13 14:00:00|1557.6|1557.2|1556.8|1556.6|1559|1558.6|1556.4|1556.2|63373
1605276300000|2020-11-13 14:05:00|1557|1556.8|1555.6|1555.4|1559|1558.6|1554.2|1553.6|28433
1605276600000|2020-11-13 14:10:00|1555.8|1555.6|1554.4|1554|1556|1555.6|1552.4|1552|23593
1605276900000|2020-11-13 14:15:00|1554.8|1554.2|1556.2|1555.6|1556.6|1556.2|1554|1553.6|15266
1605277200000|2020-11-13 14:20:00|1556.4|1555.8|1555.2|1555|1557.6|1557.2|1553.6|1553|24041
1605277500000|2020-11-13 14:25:00|1555|1554.8|1556.2|1555.8|1557.6|1557.2|1554.8|1554.2|27888
1605277800000|2020-11-13 14:30:00|1556.4|1556|1564.2|1563.8|1564.8|1564.2|1555.6|1555.2|88462
1605278100000|2020-11-13 14:35:00|1564|1563.6|1562.8|1562.2|1564|1563.6|1561.2|1560.6|35843
1605278400000|2020-11-13 14:40:00|1562.6|1562|1562.2|1561.8|1565|1564.8|1560.2|1559.8|77424
1605278700000|2020-11-13 14:45:00|1562.4|1562|1565.6|1565.4|1565.8|1565.4|1560.8|1560.4|63519
1605279000000|2020-11-13 14:50:00|1565.8|1565.6|1563.8|1563.6|1567|1566.8|1562.8|1562.6|58338
1605279300000|2020-11-13 14:55:00|1564|1563.8|1564|1563.4|1565|1564.6|1561.8|1561.6|49528
1605279600000|2020-11-13 15:00:00|1563.8|1563.2|1559.6|1559|1564.4|1564|1558.4|1557.8|54450
1605279900000|2020-11-13 15:05:00|1559.8|1559.2|1563.2|1562.6|1563.8|1563.6|1559.4|1559|67149
1605280200000|2020-11-13 15:10:00|1563|1562.4|1562.4|1562.2|1564.8|1564.2|1561.2|1560.8|56772
1605280500000|2020-11-13 15:15:00|1562.6|1562|1556.8|1556.4|1562.6|1562.2|1555.6|1555.2|94810
1605280800000|2020-11-13 15:20:00|1557|1556.6|1557.8|1557.6|1559.6|1559.2|1555.4|1555|38074
1605281100000|2020-11-13 15:25:00|1558|1557.4|1558.2|1557.8|1559|1558.4|1554.6|1554.2|82012
1605281400000|2020-11-13 15:30:00|1558.6|1558|1559.8|1559.4|1560.4|1560|1556.6|1556.2|55068
1605281700000|2020-11-13 15:35:00|1560|1559.6|1557|1556.8|1561.6|1561.2|1555.8|1555.6|87043
1605282000000|2020-11-13 15:40:00|1557.2|1556.6|1560.4|1560|1562.4|1562|1557|1556.6|72812
1605282300000|2020-11-13 15:45:00|1560.6|1560.2|1560.8|1560.6|1561.4|1561|1558.6|1558.4|68087
1605282600000|2020-11-13 15:50:00|1560.6|1560.4|1559.2|1558.8|1561.6|1561.2|1557.8|1557.4|111674
1605282900000|2020-11-13 15:55:00|1559.4|1559|1555.2|1554.8|1559.8|1559.6|1552.8|1552.4|63954
1605283200000|2020-11-13 16:00:00|1555.6|1555|1559.8|1559.4|1560|1559.6|1555.2|1554.6|74941
1605283500000|2020-11-13 16:05:00|1560|1559.6|1559.8|1559.4|1561|1560.6|1558|1557.6|73108
1605283800000|2020-11-13 16:10:00|1560|1559.6|1560.4|1560.2|1561|1560.8|1558.6|1558.4|43538
1605284100000|2020-11-13 16:15:00|1560.6|1560.4|1560.6|1560.2|1561.4|1561.2|1557|1556.8|99461
1605284400000|2020-11-13 16:20:00|1560.8|1560.4|1560|1559.6|1563|1562.6|1559.4|1559|205334
1605284700000|2020-11-13 16:25:00|1559.8|1559.8|1561|1560.6|1562.4|1562.2|1558|1557.6|177459
1605513600000|2020-11-16 08:00:00|1614.8|1551.4|1619.8|1618.6|1630|1629|1613|1551.4|216475
1605513900000|2020-11-16 08:05:00|1619.6|1618|1617.6|1616|1625.6|1624|1613.2|1612|181300
1605514200000|2020-11-16 08:10:00|1617.4|1615.8|1612.2|1611.2|1618.8|1618|1609.6|1608.6|181039
1605514500000|2020-11-16 08:15:00|1611.8|1611|1614.8|1614.2|1618|1617.8|1611.2|1610.2|228967
1605514800000|2020-11-16 08:20:00|1615|1614.4|1612.6|1611.4|1619.4|1618.2|1611.4|1610.6|149386
1605515100000|2020-11-16 08:25:00|1612|1611|1611.4|1610.4|1615|1614|1610.2|1609.2|95498
1605515400000|2020-11-16 08:30:00|1611.2|1610.6|1612|1610.8|1615|1614.4|1610|1609|46443
1605515700000|2020-11-16 08:35:00|1611.8|1610.6|1602.8|1601.4|1612.8|1612.2|1599.8|1598.2|97989
1605516000000|2020-11-16 08:40:00|1602.6|1601.2|1602.2|1601.4|1605.2|1604|1600.4|1599.2|34874
1605516300000|2020-11-16 08:45:00|1602.4|1601.8|1599.4|1598.6|1604.2|1603.2|1597.6|1597.2|50143
1605516600000|2020-11-16 08:50:00|1599.6|1598.8|1590.8|1590.2|1601|1600.6|1590.4|1590|61361
1605516900000|2020-11-16 08:55:00|1590.6|1590.4|1593.6|1592.4|1594.8|1594|1585|1584.6|97210
1605517200000|2020-11-16 09:00:00|1594|1592.8|1610.8|1610.2|1612|1611.6|1594|1592.8|101893
1605517500000|2020-11-16 09:05:00|1610.6|1610.4|1615.2|1614.8|1617|1616.4|1610.6|1610|86595
1605517800000|2020-11-16 09:10:00|1615|1614.6|1618|1617.4|1618.6|1618.4|1613|1612.4|104459
1605518100000|2020-11-16 09:15:00|1617.8|1617.2|1615.8|1615.2|1620.4|1620.2|1614.6|1614|116987
1605518400000|2020-11-16 09:20:00|1616|1615.4|1616.2|1615.8|1617.8|1617|1612.8|1612.2|50929
1605518700000|2020-11-16 09:25:00|1616.6|1616|1617|1616.6|1620|1619.6|1615.4|1615.2|83816
1605519000000|2020-11-16 09:30:00|1617.2|1616.8|1621|1620.4|1623|1622.8|1617.2|1616.8|128197
1605519300000|2020-11-16 09:35:00|1620.8|1620.6|1622|1621.8|1623.6|1623.4|1618.4|1617.6|123098
1605519600000|2020-11-16 09:40:00|1621.8|1621.6|1623.4|1623|1623.8|1623.4|1621.4|1620.8|169137
1605519900000|2020-11-16 09:45:00|1623.6|1623.2|1628.4|1628|1630|1629.8|1623.2|1623|114919
1605520200000|2020-11-16 09:50:00|1628.2|1627.8|1627.8|1627.2|1629.2|1628.4|1625|1624.6|126823
1605520500000|2020-11-16 09:55:00|1628|1627.4|1629.8|1629.2|1630|1629.8|1624.2|1623.8|162106
1605520800000|2020-11-16 10:00:00|1630|1629.4|1625|1624.8|1630|1629.8|1622.6|1622.2|66989
1605521100000|2020-11-16 10:05:00|1625.4|1625|1621.2|1620.6|1627.6|1627.2|1620|1619.4|64058
1605521400000|2020-11-16 10:10:00|1621.4|1620.8|1618.8|1618.4|1623|1622.4|1618.4|1618.2|41975
1605521700000|2020-11-16 10:15:00|1618.6|1618.2|1617.2|1617|1620|1619.4|1616|1615.4|105737
1605522000000|2020-11-16 10:20:00|1616.8|1616.6|1616|1615.6|1620|1619.8|1615.6|1615|66179
1605522300000|2020-11-16 10:25:00|1615.8|1615.4|1610.6|1610.4|1616.8|1616.4|1610.2|1610|43663
1605522600000|2020-11-16 10:30:00|1610.8|1610.6|1609.6|1609.2|1613.2|1613|1609.6|1609.2|53956
1605522900000|2020-11-16 10:35:00|1609.8|1609.4|1610.6|1610.2|1611.8|1611.6|1607.6|1607|55798
1605523200000|2020-11-16 10:40:00|1610.8|1610.4|1610|1609.6|1611.8|1611.6|1608.4|1608|56669
1605523500000|2020-11-16 10:45:00|1609.8|1609.4|1611|1610.8|1611.8|1611.6|1607.2|1606.8|41638
1605523800000|2020-11-16 10:50:00|1611.2|1610.6|1610|1609.8|1612.8|1612.4|1609|1608.4|44886
1605524100000|2020-11-16 10:55:00|1610.4|1609.6|1611.6|1611.4|1611.8|1611.4|1608|1607.8|51488
1605524400000|2020-11-16 11:00:00|1611.8|1611.6|1612.8|1612.2|1616.8|1616.2|1610.8|1610|67340
1605524700000|2020-11-16 11:05:00|1613|1612.4|1612.2|1611.4|1614|1613.6|1610.6|1610|39159
1605525000000|2020-11-16 11:10:00|1612|1611.6|1614.2|1613.6|1615.6|1615.2|1612|1611.4|55424
1605525300000|2020-11-16 11:15:00|1614|1613.4|1614.8|1614.4|1615|1614.6|1611.8|1611.2|26819
1605525600000|2020-11-16 11:20:00|1614.6|1614.6|1620.6|1620.2|1622.4|1622.2|1614.6|1614.4|90371
1605525900000|2020-11-16 11:25:00|1620.4|1620|1622.4|1621.8|1623.8|1623.4|1620.4|1620|61859
1605526200000|2020-11-16 11:30:00|1622.6|1622|1618.6|1618|1622.6|1622.2|1618.4|1617.8|78962
1605526500000|2020-11-16 11:35:00|1618.4|1617.6|1617.8|1617.4|1618.6|1618.2|1615.8|1615.4|41721
1605526800000|2020-11-16 11:40:00|1618|1617.6|1614.6|1614|1618.4|1618.2|1613.4|1613|27606
1605527100000|2020-11-16 11:45:00|1615|1614.2|1614.4|1613.8|1617.6|1617.2|1613.8|1613.2|20127
1605527400000|2020-11-16 11:50:00|1614.2|1614|1623.6|1623.4|1626.4|1626|1614|1613.8|178314
1605527700000|2020-11-16 11:55:00|1624|1623.6|1655|1654|1656|1655.6|1621.6|1620.8|867510
1605528000000|2020-11-16 12:00:00|1654.8|1653.6|1659.8|1659|1660|1659.6|1648.8|1648.2|448843
1605528300000|2020-11-16 12:05:00|1660|1659.2|1655.8|1655|1664|1663.2|1653.6|1653|242550
1605528600000|2020-11-16 12:10:00|1656|1655.8|1650.8|1650|1657.4|1656.4|1650.6|1650|132475
1605528900000|2020-11-16 12:15:00|1651|1650.4|1657.6|1657|1657.8|1657.2|1651|1650|130135
1605529200000|2020-11-16 12:20:00|1657.8|1657.2|1656.6|1655.6|1660.8|1659.8|1653.8|1652.8|214607
1605529500000|2020-11-16 12:25:00|1656.8|1655.8|1653.8|1653.2|1659.6|1659|1653.2|1652.8|98809
1605529800000|2020-11-16 12:30:00|1653.6|1653.4|1658.4|1657.8|1658.6|1658|1652.8|1652.2|73657
1605530100000|2020-11-16 12:35:00|1658.2|1657.6|1661.4|1661|1662|1661.6|1656.4|1656.2|145646
1605530400000|2020-11-16 12:40:00|1661.2|1660.8|1663.6|1663|1666|1665.4|1660.2|1660|270882
1605530700000|2020-11-16 12:45:00|1663.4|1662.8|1658.4|1657.8|1663.4|1663|1656.8|1656.4|117609
1605531000000|2020-11-16 12:50:00|1658.2|1657.6|1654.8|1654|1658.8|1658.2|1651.8|1651.6|99236
1605531300000|2020-11-16 12:55:00|1654.6|1653.8|1652.2|1651.8|1655.2|1654.8|1651|1650.6|74173
1605531600000|2020-11-16 13:00:00|1652.6|1652|1651.4|1651|1653.8|1653.2|1650.8|1650.2|82300
1605531900000|2020-11-16 13:05:00|1651.6|1651.2|1651.4|1651.2|1652.8|1652.6|1649|1648.4|63316
1605532200000|2020-11-16 13:10:00|1651.6|1651|1651.6|1651.4|1655.8|1655.6|1651|1650.4|82810
1605532500000|2020-11-16 13:15:00|1651.4|1651|1655.8|1655.4|1657.2|1656.6|1650.6|1650|79327
1605532800000|2020-11-16 13:20:00|1655.6|1655.6|1653.8|1653.4|1656.8|1656.2|1651.8|1651.2|61373
1605533100000|2020-11-16 13:25:00|1653.6|1653|1653|1652|1655.4|1655|1652|1651.6|130601
1605533400000|2020-11-16 13:30:00|1652.8|1651.6|1648.6|1647.8|1653|1652.8|1647.6|1647|40780
1605533700000|2020-11-16 13:35:00|1648.4|1648|1643.4|1642.8|1649.6|1648.8|1639.8|1639.2|123702
1605534000000|2020-11-16 13:40:00|1643.2|1642.6|1640|1639.4|1643.4|1642.8|1637|1636.4|64846
1605534300000|2020-11-16 13:45:00|1640.2|1639.6|1642.2|1641.8|1642.8|1642.4|1637.6|1637.2|78188
1605534600000|2020-11-16 13:50:00|1642.4|1642|1636.4|1635.8|1642.8|1642.4|1633.4|1632.8|49152
1605534900000|2020-11-16 13:55:00|1636.6|1636|1639.8|1639.4|1640|1639.6|1634.8|1634.4|34445
1605535200000|2020-11-16 14:00:00|1640|1639.6|1641.8|1641.4|1642.6|1642.4|1639|1638.6|82061
1605535500000|2020-11-16 14:05:00|1641.6|1641.6|1643.6|1643.2|1643.6|1643.4|1638.2|1637.8|47496
1605535800000|2020-11-16 14:10:00|1643.8|1643.4|1646.8|1646.4|1646.8|1646.4|1640.8|1640.2|86128
1605536100000|2020-11-16 14:15:00|1646.6|1646.2|1645.4|1644.8|1648|1647.4|1643.6|1642.8|42776
1605536400000|2020-11-16 14:20:00|1645.2|1644.4|1643.6|1643|1647|1646.6|1642.6|1642.2|46777
1605536700000|2020-11-16 14:25:00|1643.8|1643.2|1640.4|1639.8|1646.4|1646|1639|1638.8|51013
1605537000000|2020-11-16 14:30:00|1640.6|1640|1643|1642.6|1643.2|1643|1637|1636.8|99405
1605537300000|2020-11-16 14:35:00|1643.2|1642.8|1629.4|1629|1645.2|1644.6|1629.4|1629|91730
1605537600000|2020-11-16 14:40:00|1629.2|1628.6|1631|1630.6|1631.6|1631|1625.4|1625.2|128867
1605537900000|2020-11-16 14:45:00|1631.2|1630.8|1630.4|1630.2|1633.6|1633.4|1629|1628.6|136403
1605538200000|2020-11-16 14:50:00|1630.2|1630|1621|1620.8|1631|1630.6|1619.2|1618.4|116595
1605538500000|2020-11-16 14:55:00|1621.2|1621|1629|1628.6|1629.2|1628.6|1615.8|1615.2|155418
1605538800000|2020-11-16 15:00:00|1629.4|1628.8|1619.8|1619|1629.4|1629|1617.8|1617.6|136878
1605539100000|2020-11-16 15:05:00|1619.6|1618.6|1618|1617.8|1622.6|1621.8|1615.6|1615.2|115831
1605539400000|2020-11-16 15:10:00|1618.2|1617.6|1618.2|1617.4|1619.6|1619.4|1613|1612.8|136142
1605539700000|2020-11-16 15:15:00|1618.4|1617.6|1624.2|1623.6|1624.8|1624.2|1613|1612.6|114415
1605540000000|2020-11-16 15:20:00|1624|1623.4|1625.6|1625.4|1625.6|1625.4|1620.4|1619.8|87946
1605540300000|2020-11-16 15:25:00|1625.8|1625.6|1628.8|1628.6|1630.8|1630.6|1624.8|1624.6|77996
1605540600000|2020-11-16 15:30:00|1629.2|1628.8|1631.8|1631.6|1632|1631.6|1626.6|1626|74214
1605540900000|2020-11-16 15:35:00|1632|1631.8|1634.4|1634.2|1635.6|1635.2|1631.8|1631.2|65923
1605541200000|2020-11-16 15:40:00|1634.6|1634.4|1637.4|1637.2|1641|1640.8|1633.8|1633.4|119280
1605541500000|2020-11-16 15:45:00|1637.2|1637|1637.8|1637.6|1639|1638.4|1633|1632.4|87009
1605541800000|2020-11-16 15:50:00|1638|1637.8|1638.2|1637.8|1638.8|1638.4|1635.4|1635|166711
1605542100000|2020-11-16 15:55:00|1638.4|1638|1637.8|1637.6|1639.4|1639.2|1636|1635.6|83346
1605542400000|2020-11-16 16:00:00|1638|1637.8|1639.8|1639.2|1640.4|1640|1636.6|1636.4|150089
1605542700000|2020-11-16 16:05:00|1639.6|1639.4|1631|1630.6|1639.8|1639.6|1631|1630.6|139203
1605543000000|2020-11-16 16:10:00|1631.2|1630.8|1628.2|1627.8|1632.4|1632|1626.4|1626|129699
1605543300000|2020-11-16 16:15:00|1628.4|1628|1628.4|1628.2|1629.6|1629.4|1623.2|1622.6|169015
1605543600000|2020-11-16 16:20:00|1628.6|1628.4|1630.8|1630.2|1635|1634.6|1628.4|1628.2|295133
1605543900000|2020-11-16 16:25:00|1630.6|1630.4|1635|1634.2|1635.6|1635.2|1629.2|1629|356028
1605600000000|2020-11-17 08:00:00|1648.8|1624|1623.6|1621|1648.8|1640.6|1622.4|1620.4|103807
1605600300000|2020-11-17 08:05:00|1623.8|1621.2|1629.2|1627.8|1635|1634|1621.4|1620|122202
1605600600000|2020-11-17 08:10:00|1629|1628|1624.2|1623.4|1629.4|1628.6|1618.4|1617|95215
1605600900000|2020-11-17 08:15:00|1624.6|1623.6|1615.8|1614.8|1627|1625.6|1615.4|1614.8|80002
1605601200000|2020-11-17 08:20:00|1615.4|1614.4|1618|1616.8|1618.4|1617.2|1606.4|1605.6|144307
1605601500000|2020-11-17 08:25:00|1617.8|1616.6|1622.2|1621.2|1624.2|1623|1616.6|1615.2|78881
1605601800000|2020-11-17 08:30:00|1622.6|1621.4|1624|1622.8|1625|1624.6|1619.2|1619|48444
1605602100000|2020-11-17 08:35:00|1623.8|1623|1612.4|1611.6|1624|1623.2|1612.4|1611.2|61447
1605602400000|2020-11-17 08:40:00|1612.8|1612|1616|1615.4|1616|1615.4|1610.8|1610.2|91730
1605602700000|2020-11-17 08:45:00|1615.8|1615.2|1616.4|1615.6|1620.2|1619.8|1613.8|1613.2|74499
1605603000000|2020-11-17 08:50:00|1616.2|1615.4|1611.6|1610.8|1618|1617.4|1609.8|1609|58869
1605603300000|2020-11-17 08:55:00|1611.2|1610.6|1614.8|1614|1616.4|1615.8|1610.4|1610|80384
1605603600000|2020-11-17 09:00:00|1614.6|1614.2|1612.8|1612.2|1615.2|1615|1610.6|1610|38517
1605603900000|2020-11-17 09:05:00|1612.6|1612|1608.4|1607.8|1613.8|1613.4|1608.2|1607.4|53579
1605604200000|2020-11-17 09:10:00|1608.2|1607.6|1609.2|1608.6|1609.4|1609|1604.6|1604|75838
1605604500000|2020-11-17 09:15:00|1609|1608.8|1614.2|1613.6|1614.4|1613.8|1608.4|1608.2|56349
1605604800000|2020-11-17 09:20:00|1614|1613.4|1612.4|1612|1617.4|1616.6|1611.6|1611.2|40488
1605605100000|2020-11-17 09:25:00|1612.2|1611.8|1612.8|1612.4|1616.6|1616.2|1611|1610.2|44161
1605605400000|2020-11-17 09:30:00|1612.6|1612.2|1613.8|1613.6|1615.6|1615.2|1611.6|1611.4|39217
1605605700000|2020-11-17 09:35:00|1613.6|1613.4|1619.6|1619|1620.8|1620.2|1613.6|1613.4|37298
1605606000000|2020-11-17 09:40:00|1619.4|1618.8|1619.6|1619|1621.8|1621.4|1618.2|1617.4|28709
1605606300000|2020-11-17 09:45:00|1619.4|1618.8|1617.4|1616.8|1619.4|1619|1613.8|1613.4|52514
1605606600000|2020-11-17 09:50:00|1617.2|1617|1621.4|1621|1623.4|1623|1616.2|1615.6|99216
1605606900000|2020-11-17 09:55:00|1621.2|1620.8|1620.4|1620.2|1624.2|1623.8|1619.8|1619.6|65145
1605607200000|2020-11-17 10:00:00|1620.2|1620|1626.4|1626.2|1626.8|1626.6|1618|1617.6|61721
1605607500000|2020-11-17 10:05:00|1626.6|1626|1621.2|1620.8|1626.6|1626.4|1620.8|1620.4|56104
1605607800000|2020-11-17 10:10:00|1621.4|1621|1621.4|1620.8|1622.6|1622.2|1619.8|1619.2|43455
1605608100000|2020-11-17 10:15:00|1621.6|1621|1621.2|1620.8|1623|1622.6|1620.2|1620|31150
1605608400000|2020-11-17 10:20:00|1621.4|1621|1620|1619.2|1621.4|1621.2|1617.6|1617.4|60562
1605608700000|2020-11-17 10:25:00|1619.8|1619.4|1617.8|1617.6|1621.6|1621|1617.4|1617|122837
1605609000000|2020-11-17 10:30:00|1618|1617.8|1620|1619.6|1620.2|1620|1617.4|1617|31823
1605609300000|2020-11-17 10:35:00|1619.8|1619.4|1617.2|1616.8|1619.8|1619.6|1616|1615.4|46555
1605609600000|2020-11-17 10:40:00|1617|1617|1616.4|1616|1620.4|1620.2|1615.2|1615|47708
1605609900000|2020-11-17 10:45:00|1616.6|1616.2|1620.2|1620|1621.2|1620.8|1616.2|1615.6|59533
1605610200000|2020-11-17 10:50:00|1620.6|1619.8|1616.6|1616|1621.6|1621.2|1616|1615.8|75149
1605610500000|2020-11-17 10:55:00|1616.4|1615.8|1620.2|1619.8|1621.2|1621|1616|1615.6|28210
1605610800000|2020-11-17 11:00:00|1620|1619.6|1619|1618.6|1620.8|1620.4|1618.4|1618.2|43306
1605611100000|2020-11-17 11:05:00|1619.2|1618.8|1619.2|1619|1621.4|1621|1619.2|1618.8|28922
1605611400000|2020-11-17 11:10:00|1619|1618.8|1614.6|1614.2|1619|1618.8|1614.2|1614|54679
1605611700000|2020-11-17 11:15:00|1614.4|1614|1612|1611.4|1617.2|1616.8|1611.6|1611|60817
1605612000000|2020-11-17 11:20:00|1611.8|1611.6|1615.2|1614.8|1617|1616.4|1611.6|1611.4|60584
1605612300000|2020-11-17 11:25:00|1615|1614.6|1609.4|1609|1616|1615.8|1609.4|1609|82219
1605612600000|2020-11-17 11:30:00|1609.6|1609.2|1610|1609.6|1612|1611.6|1609.2|1609|60787
1605612900000|2020-11-17 11:35:00|1610.2|1609.8|1603.8|1603.6|1610.4|1610|1603.4|1603|97550
1605613200000|2020-11-17 11:40:00|1604.2|1603.8|1607.8|1607.2|1608.2|1607.8|1604.2|1603.8|35414
1605613500000|2020-11-17 11:45:00|1608|1607.6|1610.4|1610|1612.2|1611.6|1608|1607.6|52381
1605613800000|2020-11-17 11:50:00|1610.6|1610.2|1614.6|1614.2|1616.4|1616|1610.4|1610|123131
1605614100000|2020-11-17 11:55:00|1614.4|1614|1615.2|1614.8|1616|1615.6|1613.4|1613|27260
1605614400000|2020-11-17 12:00:00|1615.6|1615|1615.4|1615|1616.8|1616.2|1613|1612.6|44091
1605614700000|2020-11-17 12:05:00|1615.6|1615.2|1610.6|1610.2|1616|1615.6|1610.4|1610|24420
1605615000000|2020-11-17 12:10:00|1610.8|1610|1614.4|1613.8|1614.6|1614|1609.4|1609|36527
1605615300000|2020-11-17 12:15:00|1614.2|1613.6|1613.2|1613|1616.4|1615.8|1612|1611.6|26764
1605615600000|2020-11-17 12:20:00|1613.4|1613.2|1612|1611.6|1614|1613.2|1610.2|1609.6|17406
1605615900000|2020-11-17 12:25:00|1612.2|1611.8|1614.2|1613.6|1615.6|1615.2|1611.2|1610.8|27599
1605616200000|2020-11-17 12:30:00|1614.4|1613.8|1609.4|1609|1615.2|1615|1609|1608.8|30329
1605616500000|2020-11-17 12:35:00|1609.2|1608.8|1605.6|1605.4|1610.8|1610.2|1605.6|1605.2|22290
1605616800000|2020-11-17 12:40:00|1605.8|1605.6|1608.8|1608.4|1609.4|1609|1605.6|1605.4|37906
1605617100000|2020-11-17 12:45:00|1609.2|1608.6|1610.6|1610.2|1612.2|1611.8|1608.8|1608.6|34506
1605617400000|2020-11-17 12:50:00|1610.8|1610.4|1612.2|1611.8|1613|1612.8|1609.8|1609.6|29101
1605617700000|2020-11-17 12:55:00|1612|1612|1612.4|1612|1615|1614.6|1612|1611.8|23740
1605618000000|2020-11-17 13:00:00|1612.6|1612.2|1614.6|1614.2|1614.8|1614.4|1611.8|1611.6|34207
1605618300000|2020-11-17 13:05:00|1614.4|1614|1611.6|1611.2|1615.2|1615|1611.4|1611|60341
1605618600000|2020-11-17 13:10:00|1611.8|1611.4|1610.2|1609.8|1613.6|1613.2|1609.6|1609.4|63875
1605618900000|2020-11-17 13:15:00|1610.4|1610|1610.4|1610.2|1613|1612.6|1609.6|1609.4|23261
1605619200000|2020-11-17 13:20:00|1610.2|1610|1608.6|1608.2|1610.8|1610.4|1607.2|1607|28677
1605619500000|2020-11-17 13:25:00|1608.8|1608.4|1613|1612.6|1613|1612.6|1608.8|1608.4|22833
1605619800000|2020-11-17 13:30:00|1614.2|1612.8|1603.4|1603.2|1614.2|1613|1603.4|1603|62054
1605620100000|2020-11-17 13:35:00|1603.2|1603|1605.8|1605.4|1606|1605.8|1603|1602.6|55981
1605620400000|2020-11-17 13:40:00|1606|1605.6|1606.8|1606.4|1608.8|1608.4|1604.8|1604.2|49246
1605620700000|2020-11-17 13:45:00|1606.6|1606.2|1607.6|1607.4|1608.4|1608.2|1606.4|1606|23177
1605621000000|2020-11-17 13:50:00|1607.8|1607.6|1611|1610.6|1611.4|1611.2|1606.8|1606.6|53667
1605621300000|2020-11-17 13:55:00|1611.2|1610.8|1611|1610.6|1613.2|1612.6|1609.4|1609|35336
1605621600000|2020-11-17 14:00:00|1610.8|1610.8|1611|1610.8|1611.4|1610.8|1607.4|1607|36169
1605621900000|2020-11-17 14:05:00|1611.2|1611|1608.8|1608.6|1611.4|1611|1606.8|1606.6|42531
1605622200000|2020-11-17 14:10:00|1609|1608.8|1609.4|1609|1610.8|1610.6|1607.8|1607.6|32101
1605622500000|2020-11-17 14:15:00|1609.2|1608.8|1609|1608.6|1611|1610.4|1607.8|1607.6|23974
1605622800000|2020-11-17 14:20:00|1609.2|1608.8|1612.4|1612|1613.2|1612.6|1609.2|1608.6|32379
1605623100000|2020-11-17 14:25:00|1612.6|1612.2|1611|1610.2|1613.8|1613.2|1609.8|1609.2|48220
1605623400000|2020-11-17 14:30:00|1610.8|1610|1611.6|1611|1612.2|1612|1606.8|1606.6|75718
1605623700000|2020-11-17 14:35:00|1611.4|1611.2|1613|1612.8|1614|1613.6|1610.4|1609.8|56995
1605624000000|2020-11-17 14:40:00|1613.2|1612.2|1614.4|1614|1614.8|1614.4|1610.2|1609.8|98926
1605624300000|2020-11-17 14:45:00|1614.6|1614.2|1616.4|1616|1619.8|1619.4|1614|1613.8|92993
1605624600000|2020-11-17 14:50:00|1616.6|1616.2|1612|1611.6|1617.2|1616.6|1609.8|1609.6|51344
1605624900000|2020-11-17 14:55:00|1611.8|1611.4|1614.6|1614.2|1615.2|1614.6|1610.8|1610.2|74130
1605625200000|2020-11-17 15:00:00|1614.4|1614.4|1616.4|1615.8|1620|1619.8|1614.2|1614|141762
1605625500000|2020-11-17 15:05:00|1616.2|1615.6|1619|1618.6|1621.4|1620.8|1615.6|1615.4|1113147
1605625800000|2020-11-17 15:10:00|1619.2|1618.8|1624.4|1624|1625|1624.8|1619|1618.6|94486
1605626100000|2020-11-17 15:15:00|1624.2|1623.8|1629.8|1629.4|1629.8|1629.4|1622|1621.6|72029
1605626400000|2020-11-17 15:20:00|1630|1629.6|1635|1634.6|1635.8|1635.4|1627.8|1627.4|123159
1605626700000|2020-11-17 15:25:00|1635.2|1634.8|1639.2|1639|1641|1640.8|1634.6|1634.2|155083
1605627000000|2020-11-17 15:30:00|1639.4|1639.2|1641.2|1640.8|1643.4|1643|1637.8|1637.6|172853
1605627300000|2020-11-17 15:35:00|1641.4|1641|1640.8|1640.4|1642.4|1642.2|1638.6|1638.2|75697
1605627600000|2020-11-17 15:40:00|1641|1640.6|1642.2|1642|1642.6|1642.4|1640|1639.2|59090
1605627900000|2020-11-17 15:45:00|1642.4|1641.8|1639.2|1638.8|1642.4|1642|1637|1636.4|83163
1605628200000|2020-11-17 15:50:00|1639.4|1639|1640.8|1640.6|1642.6|1642.2|1638.8|1638.4|112494
1605628500000|2020-11-17 15:55:00|1640.6|1640.4|1642.6|1642.2|1645|1644.4|1640.6|1640.4|84960
1605628800000|2020-11-17 16:00:00|1642.8|1642.4|1638.6|1638.2|1643.8|1643.4|1638.4|1637.8|141621
1605629100000|2020-11-17 16:05:00|1638.8|1638.4|1640.8|1640.6|1642|1641.6|1638.4|1638|296348
1605629400000|2020-11-17 16:10:00|1641|1640.8|1643.6|1643.4|1643.8|1643.4|1639.8|1639.4|137013
1605629700000|2020-11-17 16:15:00|1643.4|1643.2|1643.2|1642.8|1645|1644.8|1642|1641.6|99136
1605630000000|2020-11-17 16:20:00|1643.4|1643|1646.6|1646.4|1647.8|1647.4|1643.4|1643|94302
1605630300000|2020-11-17 16:25:00|1646.4|1646.2|1644.2|1643.6|1646.8|1646.4|1643.4|1643.2|225118
1605686400000|2020-11-18 08:00:00|1653.8|1623.6|1620.6|1619|1653.8|1630.6|1619.2|1618|171390
1605686700000|2020-11-18 08:05:00|1620.8|1620|1629|1627.4|1630|1629.2|1615|1613.2|117407
1605687000000|2020-11-18 08:10:00|1628.8|1627.6|1627.2|1626.4|1629.8|1628.6|1621|1620.4|121465
1605687300000|2020-11-18 08:15:00|1627.4|1626.8|1632.8|1631.6|1633.4|1631.6|1621.2|1620.2|85618
1605687600000|2020-11-18 08:20:00|1632.2|1631.4|1632|1631.2|1634.2|1633|1627.4|1626.2|66542
1605687900000|2020-11-18 08:25:00|1631.6|1631|1627.4|1626.6|1632|1631.2|1626.2|1625.6|75919
1605688200000|2020-11-18 08:30:00|1627.2|1626.4|1626.4|1625.6|1629.6|1628.8|1623.6|1622.8|60835
1605688500000|2020-11-18 08:35:00|1626.2|1625.2|1635.2|1634.2|1636.6|1636.2|1626|1625.2|58114
1605688800000|2020-11-18 08:40:00|1635.6|1634.4|1639.4|1639|1641.2|1640.6|1634|1633|64693
1605689100000|2020-11-18 08:45:00|1639.6|1638.8|1639|1638.6|1642.4|1641.6|1636.4|1636|63933
1605689400000|2020-11-18 08:50:00|1639.2|1638.8|1641.4|1641|1642.4|1641.8|1636.4|1636|62617
1605689700000|2020-11-18 08:55:00|1641.6|1641.2|1640.8|1640.2|1643.6|1643.4|1640.2|1639.8|143324
1605690000000|2020-11-18 09:00:00|1640.6|1640|1635|1634.4|1640.8|1640|1634.4|1633.8|68538
1605690300000|2020-11-18 09:05:00|1634.8|1634.2|1628.8|1628.2|1634.8|1634.4|1628.2|1627.6|81386
1605690600000|2020-11-18 09:10:00|1628.6|1628.4|1631.6|1631|1633.8|1633.2|1628.2|1627.8|43755
1605690900000|2020-11-18 09:15:00|1631.8|1631.2|1635.2|1634.8|1636.6|1636|1630.4|1630|80070
1605691200000|2020-11-18 09:20:00|1635|1635|1631.8|1631.4|1636.8|1636.4|1630.4|1630|61878
1605691500000|2020-11-18 09:25:00|1631.6|1631.2|1630.4|1630.2|1632.4|1632.2|1629.6|1629|58376
1605691800000|2020-11-18 09:30:00|1630.2|1629.8|1627.2|1626.8|1631.8|1631.2|1625.4|1625.2|73375
1605692100000|2020-11-18 09:35:00|1627.4|1627|1630.8|1630.2|1631.6|1631.2|1626.6|1626.2|70172
1605692400000|2020-11-18 09:40:00|1631|1630.6|1632.4|1632|1632.4|1632|1629|1628.6|53692
1605692700000|2020-11-18 09:45:00|1632.2|1632.2|1634.4|1633.8|1635|1634.6|1632.2|1632|60621
1605693000000|2020-11-18 09:50:00|1634.2|1634|1635.6|1635.2|1637.8|1637.2|1634|1633.8|57942
1605693300000|2020-11-18 09:55:00|1635.4|1635|1636.6|1636.4|1637.2|1637|1634.6|1634.2|100451
1605693600000|2020-11-18 10:00:00|1636.4|1636.2|1640|1639.6|1641.2|1641|1636.4|1636|60262
1605693900000|2020-11-18 10:05:00|1639.8|1639.8|1642|1641.4|1642.8|1642.6|1638.8|1638.4|109639
1605694200000|2020-11-18 10:10:00|1641.8|1641.6|1643.4|1643|1644|1643.6|1638.4|1637.8|101782
1605694500000|2020-11-18 10:15:00|1643.2|1643.2|1640.8|1640.2|1646.8|1646.6|1640.6|1640|82797
1605694800000|2020-11-18 10:20:00|1641|1640.6|1642.2|1641.8|1642.4|1641.8|1639.2|1639|42871
1605695100000|2020-11-18 10:25:00|1642.4|1642|1643.4|1643.2|1644.6|1644.4|1640.4|1640.2|50691
1605695400000|2020-11-18 10:30:00|1643.6|1643.4|1639.6|1639.2|1644|1643.6|1637.2|1636.8|66067
1605695700000|2020-11-18 10:35:00|1639.4|1639|1637.4|1636.8|1640.4|1640|1635.8|1635.4|60877
1605696000000|2020-11-18 10:40:00|1637.6|1637|1635|1634.4|1638|1637.6|1634.4|1634|31612
1605696300000|2020-11-18 10:45:00|1634.8|1634.2|1634.4|1634.2|1636.2|1635.8|1632.4|1632|27215
1605696600000|2020-11-18 10:50:00|1634.6|1634.4|1631.2|1630.6|1635.4|1635|1630.2|1630|28322
1605696900000|2020-11-18 10:55:00|1631.4|1630.8|1634.2|1633.8|1634.4|1633.8|1630.6|1630.2|21240
1605697200000|2020-11-18 11:00:00|1634|1633.6|1632.4|1632|1635.4|1635|1631.8|1631.4|22852
1605697500000|2020-11-18 11:05:00|1632.6|1632.2|1635.6|1635|1635.8|1635.4|1632|1631.8|26851
1605697800000|2020-11-18 11:10:00|1635.4|1635.2|1636|1635.6|1638.4|1638|1635|1634.6|27217
1605698100000|2020-11-18 11:15:00|1636.4|1635.8|1630.8|1630.4|1637|1636.8|1630.8|1630.4|32235
1605698400000|2020-11-18 11:20:00|1631|1630.6|1630.8|1630.4|1632.4|1631.8|1628.4|1628|42548
1605698700000|2020-11-18 11:25:00|1630.6|1630.6|1632.8|1632.2|1634|1633.6|1630.6|1630.4|39678
1605699000000|2020-11-18 11:30:00|1632.6|1632.4|1631.8|1631.4|1633.4|1633|1631.6|1631.2|14321
1605699300000|2020-11-18 11:35:00|1631.6|1631.2|1635.2|1634.6|1637|1636.6|1631.6|1631.2|38312
1605699600000|2020-11-18 11:40:00|1635.6|1634.8|1638.4|1638|1639|1638.4|1635|1634.6|17157
1605699900000|2020-11-18 11:45:00|1638.8|1638.2|1652.2|1652|1652.6|1652.2|1638.2|1637.6|185540
1605700200000|2020-11-18 11:50:00|1652.4|1652.2|1642.6|1642|1653|1652.8|1641.8|1641.4|56739
1605700500000|2020-11-18 11:55:00|1642.4|1642.2|1645.2|1644.8|1645.8|1645.4|1641.4|1641|47523
1605700800000|2020-11-18 12:00:00|1645.4|1645|1643.8|1643.4|1647.2|1647|1643.4|1642.6|35080
1605701100000|2020-11-18 12:05:00|1643.4|1643.2|1646|1645.6|1646.2|1645.8|1641.4|1641|100863
1605701400000|2020-11-18 12:10:00|1645.8|1645.8|1643.2|1642.8|1645.8|1645.8|1642.2|1641.8|34615
1605701700000|2020-11-18 12:15:00|1643|1642.6|1640.8|1640.2|1643.8|1643.4|1640.2|1640|54702
1605702000000|2020-11-18 12:20:00|1641|1640.4|1641|1640.6|1643.4|1643.2|1641|1640.4|25647
1605702300000|2020-11-18 12:25:00|1641.2|1640.8|1643.4|1643|1644.4|1644.2|1641.2|1640.8|21768
1605702600000|2020-11-18 12:30:00|1643.2|1642.8|1644|1643.8|1645|1644.6|1642.2|1642|17466
1605702900000|2020-11-18 12:35:00|1643.8|1643.6|1645.6|1645.2|1646.6|1646|1642.2|1641.8|32798
1605703200000|2020-11-18 12:40:00|1645.8|1645.4|1646.4|1646|1646.6|1646.2|1644.4|1644|21858
1605703500000|2020-11-18 12:45:00|1646.6|1646.2|1643.6|1643.2|1646.8|1646.2|1643.4|1643.2|13638
1605703800000|2020-11-18 12:50:00|1643.8|1643|1643.8|1643.4|1644.2|1643.8|1641.4|1641.2|33118
1605704100000|2020-11-18 12:55:00|1643.6|1643.2|1643.4|1643|1644.6|1644.2|1642.6|1642.2|31716
1605704400000|2020-11-18 13:00:00|1643.6|1643.2|1642.4|1642|1644.2|1643.8|1641.8|1641.4|21780
1605704700000|2020-11-18 13:05:00|1642.6|1642.2|1641.4|1641|1642.6|1642.2|1640.2|1640|42066
1605705000000|2020-11-18 13:10:00|1641.6|1641.2|1640.8|1640.4|1641.6|1641.4|1639|1638.6|32486
1605705300000|2020-11-18 13:15:00|1640.6|1640.2|1639.2|1638.8|1641.4|1641|1638.8|1638.4|43834
1605705600000|2020-11-18 13:20:00|1639.4|1639|1637.8|1637.4|1640|1639.6|1637|1636.8|22225
1605705900000|2020-11-18 13:25:00|1638|1637.6|1640.2|1639.4|1640.6|1640|1637.8|1637.4|19953
1605706200000|2020-11-18 13:30:00|1640|1639.2|1638.8|1638.2|1640.2|1640|1638.4|1637.8|32486
1605706500000|2020-11-18 13:35:00|1639.2|1638.4|1639.8|1639.4|1640|1639.8|1638.2|1638|19640
1605706800000|2020-11-18 13:40:00|1640|1639.6|1641.2|1640.8|1641.2|1641|1637.6|1637.2|37669
1605707100000|2020-11-18 13:45:00|1641|1641|1641|1640.6|1641.4|1641.2|1639|1638.6|28374
1605707400000|2020-11-18 13:50:00|1641.4|1640.8|1647.6|1647.4|1648|1647.6|1640.8|1640.6|64733
1605707700000|2020-11-18 13:55:00|1648|1647.6|1646.2|1646|1649.6|1649.2|1646|1645.8|87777
1605708000000|2020-11-18 14:00:00|1646.4|1646.2|1645.6|1645.2|1647.8|1647.2|1644|1643.8|46511
1605708300000|2020-11-18 14:05:00|1645.8|1645.4|1646.8|1646.4|1648.2|1647.8|1645.2|1644.8|63229
1605708600000|2020-11-18 14:10:00|1647|1646.6|1645.6|1645.4|1648.8|1648.6|1645.4|1645|44277
1605708900000|2020-11-18 14:15:00|1645.8|1645.6|1644.4|1644|1646|1645.8|1643.4|1643|53920
1605709200000|2020-11-18 14:20:00|1644.2|1643.8|1645.4|1645|1646.4|1646|1644|1643.6|31515
1605709500000|2020-11-18 14:25:00|1645.6|1645.2|1643.6|1643|1645.6|1645.4|1641.6|1641.2|42754
1605709800000|2020-11-18 14:30:00|1643.8|1643.2|1644.2|1643.8|1645.6|1645.2|1641|1640.8|83725
1605710100000|2020-11-18 14:35:00|1644|1643.6|1646|1645.6|1647|1646.8|1641.4|1641.2|49897
1605710400000|2020-11-18 14:40:00|1646.2|1645.8|1644.8|1644.4|1648|1647.6|1644.4|1644|59377
1605710700000|2020-11-18 14:45:00|1644.6|1644|1643.8|1643.4|1644.8|1644.4|1640.2|1640|52673
1605711000000|2020-11-18 14:50:00|1643.6|1643.2|1641.8|1641.2|1647.4|1647|1641.2|1640.6|43444
1605711300000|2020-11-18 14:55:00|1641.6|1641|1645.2|1644.6|1646.6|1645.8|1641.4|1641|75230
1605711600000|2020-11-18 15:00:00|1645.4|1644.8|1646.6|1646.2|1647.8|1647.6|1645.2|1644.6|61555
1605711900000|2020-11-18 15:05:00|1646.8|1646.6|1643.6|1643.2|1647.6|1647.4|1642.8|1642.6|63111
1605712200000|2020-11-18 15:10:00|1643.8|1643.4|1647.4|1647|1650|1649.8|1643.6|1643.4|75544
1605712500000|2020-11-18 15:15:00|1647.2|1646.8|1645|1644.6|1648.2|1648|1644.4|1644|63312
1605712800000|2020-11-18 15:20:00|1644.8|1644.4|1646|1645.8|1647.4|1647.2|1643.6|1643.4|40189
1605713100000|2020-11-18 15:25:00|1646.2|1645.6|1645.4|1645|1646.4|1646.2|1644.2|1644|49341
1605713400000|2020-11-18 15:30:00|1645.6|1645.2|1641|1640.6|1645.8|1645.4|1641|1640.6|30684
1605713700000|2020-11-18 15:35:00|1640.8|1640.4|1640.6|1640.2|1641|1640.6|1637.6|1637.2|47638
1605714000000|2020-11-18 15:40:00|1640.4|1640|1641.2|1640.8|1642.8|1642.4|1639.8|1639.6|35466
1605714300000|2020-11-18 15:45:00|1641|1640.6|1638.6|1638.2|1641.8|1641.4|1637|1636.6|67646
1605714600000|2020-11-18 15:50:00|1638.4|1638.4|1639.2|1638.8|1640.2|1640|1636.8|1636.4|86564
1605714900000|2020-11-18 15:55:00|1639.4|1639|1635.6|1635.2|1639.8|1639.6|1634.8|1634.6|40842
1605715200000|2020-11-18 16:00:00|1635.8|1635.4|1638.4|1637.8|1639.8|1639.4|1635|1634.8|56703
1605715500000|2020-11-18 16:05:00|1638.6|1638|1641.2|1640.8|1641.4|1641.2|1638.4|1637.8|52678
1605715800000|2020-11-18 16:10:00|1641|1641|1640.6|1640.4|1642.2|1642|1640.2|1640|55990
1605716100000|2020-11-18 16:15:00|1640.8|1640.6|1639.4|1639|1641.2|1641|1637.8|1637.6|74860
1605716400000|2020-11-18 16:20:00|1639.6|1639.2|1640.4|1640.2|1641|1640.8|1639.4|1639.2|93727
1605716700000|2020-11-18 16:25:00|1640.6|1640.4|1637.2|1636.8|1640.6|1640.4|1636.4|1636|152294
1605772800000|2020-11-19 08:00:00|1621.4|1610.2|1623.2|1621.8|1625|1623|1614|1610.2|99748
1605773100000|2020-11-19 08:05:00|1623.6|1622|1631|1629.6|1632|1630.8|1619.8|1618.2|64719
1605773400000|2020-11-19 08:10:00|1631.2|1629.4|1622.8|1621.8|1632|1630.6|1621.8|1620.6|63731
1605773700000|2020-11-19 08:15:00|1623|1621.6|1614.6|1614|1623.2|1621.6|1613|1612.4|81688
1605774000000|2020-11-19 08:20:00|1614.4|1613.4|1618.2|1617.4|1619|1618.4|1612.8|1612.4|56150
1605774300000|2020-11-19 08:25:00|1618|1617|1622.4|1621.6|1623.2|1622.6|1616.6|1616|58946
1605774600000|2020-11-19 08:30:00|1622.2|1621.4|1618.4|1618.2|1622.6|1621.4|1614.6|1614.4|46141
1605774900000|2020-11-19 08:35:00|1618.6|1618.4|1621|1620.6|1623.8|1623.2|1617.4|1616.8|43935
1605775200000|2020-11-19 08:40:00|1621.2|1620.8|1617.4|1617.2|1621.8|1621.2|1617.2|1616.2|39657
1605775500000|2020-11-19 08:45:00|1617.2|1617|1611.4|1611.2|1617.2|1617|1611.2|1610.8|51366
1605775800000|2020-11-19 08:50:00|1611.2|1610.8|1611.2|1610.4|1612|1611.4|1608.8|1608|83842
1605776100000|2020-11-19 08:55:00|1611|1610.6|1607.4|1607|1612.2|1612|1607|1606.8|60331
1605776400000|2020-11-19 09:00:00|1607.2|1606.6|1605.6|1605.2|1610.8|1610.2|1603.6|1603.4|94894
1605776700000|2020-11-19 09:05:00|1605.4|1605|1604.6|1604.2|1605.6|1605.2|1600.4|1600|218779
1605777000000|2020-11-19 09:10:00|1604.8|1604.4|1603.2|1603|1608.2|1607.6|1603.2|1603|57893
1605777300000|2020-11-19 09:15:00|1603.6|1603.2|1604.6|1604|1607.8|1607.6|1602.4|1602|73359
1605777600000|2020-11-19 09:20:00|1604.4|1604.2|1602.8|1602.4|1605.2|1604.8|1600.6|1600|49543
1605777900000|2020-11-19 09:25:00|1602.6|1602.6|1602.8|1602.4|1603|1602.6|1600.4|1600|53992
1605778200000|2020-11-19 09:30:00|1602.6|1602.2|1602.4|1602|1604|1603.6|1601.4|1601|44366
1605778500000|2020-11-19 09:35:00|1602.2|1601.8|1601.4|1601|1602.6|1602.4|1600.4|1600|71887
1605778800000|2020-11-19 09:40:00|1601.2|1600.8|1599|1598.8|1601.8|1601.4|1598.8|1598.2|66120
1605779100000|2020-11-19 09:45:00|1598.8|1598.6|1600.2|1599.8|1602.2|1601.2|1597.6|1597.4|118987
1605779400000|2020-11-19 09:50:00|1600|1599.6|1595|1594.6|1600.6|1600.4|1594.2|1594|87495
1605779700000|2020-11-19 09:55:00|1594.8|1594.4|1594.4|1594|1597|1596.8|1593.8|1593.4|57565
1605780000000|2020-11-19 10:00:00|1594.2|1593.8|1592.4|1591.8|1595.6|1595.2|1590.6|1590|107470
1605780300000|2020-11-19 10:05:00|1592.2|1592|1588.8|1588.4|1592.6|1592.2|1588.6|1588.2|135864
1605780600000|2020-11-19 10:10:00|1588.6|1588.6|1589|1588.4|1590.2|1589.8|1584.4|1584.2|109527
1605780900000|2020-11-19 10:15:00|1588.8|1588|1590.6|1590.2|1592.2|1591.8|1588.4|1588|58914
1605781200000|2020-11-19 10:20:00|1590.4|1590|1590.2|1590|1592.6|1592|1589.4|1589|51912
1605781500000|2020-11-19 10:25:00|1590.4|1589.8|1590.8|1590.4|1593|1592.6|1588.4|1588|183626
1605781800000|2020-11-19 10:30:00|1590.6|1590.2|1590.2|1589.6|1591.6|1591.4|1590|1589.6|28280
1605782100000|2020-11-19 10:35:00|1590|1589.8|1588|1587.6|1590.8|1590.4|1587.6|1587.4|29096
1605782400000|2020-11-19 10:40:00|1587.8|1587.4|1590.2|1590|1590.8|1590.4|1587.8|1587.4|31684
1605782700000|2020-11-19 10:45:00|1590.4|1590.2|1590.8|1590.4|1591.2|1591|1589|1588.6|31912
1605783000000|2020-11-19 10:50:00|1591|1590.6|1592.2|1591.8|1596.6|1596|1591|1590.4|67508
1605783300000|2020-11-19 10:55:00|1592|1591.6|1591|1590.6|1593.6|1593|1589|1588.6|61729
1605783600000|2020-11-19 11:00:00|1591.2|1590.8|1595|1594.6|1596|1595.8|1590.6|1590|185390
1605783900000|2020-11-19 11:05:00|1594.8|1594.4|1590.4|1590|1595.4|1595|1589.4|1589|45508
1605784200000|2020-11-19 11:10:00|1590.2|1590.2|1589.8|1589.4|1591|1590.8|1588.6|1588.4|24224
1605784500000|2020-11-19 11:15:00|1589.6|1589.6|1591|1590.6|1591.8|1591.4|1589|1588.6|16414
1605784800000|2020-11-19 11:20:00|1591.2|1590.8|1591.4|1591|1591.8|1591.4|1589.2|1588.8|26527
1605785100000|2020-11-19 11:25:00|1591.2|1590.8|1591.8|1591.4|1592.2|1592|1590.2|1590|54067
1605785400000|2020-11-19 11:30:00|1591.6|1591.2|1589.8|1589.6|1593|1592.8|1589.6|1589.4|36495
1605785700000|2020-11-19 11:35:00|1590|1589.8|1590.4|1590|1592.4|1592|1590|1589.6|60496
1605786000000|2020-11-19 11:40:00|1590.6|1590.2|1590|1589.6|1591|1590.8|1589|1588.4|47717
1605786300000|2020-11-19 11:45:00|1589.8|1589.8|1592|1591.8|1594.2|1593.8|1589.8|1589.4|111668
1605786600000|2020-11-19 11:50:00|1592.2|1592|1590.8|1590.6|1592.8|1592.4|1589.8|1589.2|64419
1605786900000|2020-11-19 11:55:00|1590.6|1590.4|1591.4|1591.2|1591.8|1591.6|1589|1588.8|30194
1605787200000|2020-11-19 12:00:00|1591.6|1591.4|1592.4|1591.8|1592.6|1592.2|1591.2|1590.8|51798
1605787500000|2020-11-19 12:05:00|1592.2|1592|1590|1589.8|1592.8|1592.4|1589.8|1589.4|32249
1605787800000|2020-11-19 12:10:00|1589.8|1589.6|1590.4|1590.2|1591.4|1591.2|1589.8|1589.6|16624
1605788100000|2020-11-19 12:15:00|1590.2|1590|1590.6|1590.4|1591.6|1591.2|1589.6|1589.4|22894
1605788400000|2020-11-19 12:20:00|1590.8|1590.6|1590.4|1590.2|1591.2|1591|1589.6|1589.4|69429
1605788700000|2020-11-19 12:25:00|1590.6|1590.4|1590|1589.6|1592.4|1592|1589.4|1589|33751
1605789000000|2020-11-19 12:30:00|1589.8|1589.8|1593.6|1593.2|1593.8|1593.4|1589.6|1589.4|29541
1605789300000|2020-11-19 12:35:00|1593.8|1593.4|1591.2|1590.8|1594|1593.8|1589.6|1589.4|84604
1605789600000|2020-11-19 12:40:00|1591|1591|1589.8|1589.6|1592.6|1592.2|1589.8|1589.6|35891
1605789900000|2020-11-19 12:45:00|1590|1589.8|1590.2|1590|1592.4|1592.2|1589.6|1589.4|111909
1605790200000|2020-11-19 12:50:00|1590.4|1590.2|1590.6|1590.4|1591|1590.6|1589.6|1589.4|32659
1605790500000|2020-11-19 12:55:00|1590.4|1590.2|1590.2|1590|1597.2|1596.8|1590.2|1589.8|219417
1605790800000|2020-11-19 13:00:00|1590|1589.8|1590.2|1590|1592|1591.4|1589.6|1589.2|112248
1605791100000|2020-11-19 13:05:00|1590.4|1590.2|1592.6|1592.2|1592.6|1592.2|1590|1589.8|95380
1605791400000|2020-11-19 13:10:00|1592.4|1592.4|1595.4|1595.2|1595.8|1595.2|1590.6|1590.2|105261
1605791700000|2020-11-19 13:15:00|1595.2|1595|1600.2|1599.8|1600.2|1600|1594.8|1594.6|185672
1605792000000|2020-11-19 13:20:00|1600|1599.6|1595.4|1595.2|1600|1599.8|1595.2|1595|45597
1605792300000|2020-11-19 13:25:00|1595.2|1595|1596.2|1595.8|1596.2|1595.8|1593.4|1593.2|19722
1605792600000|2020-11-19 13:30:00|1596|1595.6|1594|1593.8|1596.2|1595.8|1591.8|1591.4|79943
1605792900000|2020-11-19 13:35:00|1593.8|1593.6|1592.8|1592.6|1594|1593.8|1590.8|1590.2|43679
1605793200000|2020-11-19 13:40:00|1592.6|1592.4|1593|1592.8|1594.8|1594|1591|1590.4|28051
1605793500000|2020-11-19 13:45:00|1592.8|1592.6|1593.6|1593.4|1593.6|1593.4|1590.4|1590.2|36734
1605793800000|2020-11-19 13:50:00|1593.4|1593.2|1598|1597.4|1598|1597.6|1592.8|1592.6|25167
1605794100000|2020-11-19 13:55:00|1597.8|1597.6|1599.4|1599|1600.8|1600.4|1597.6|1597.2|73016
1605794400000|2020-11-19 14:00:00|1599.8|1599.2|1598.8|1598.6|1600.2|1599.8|1595.4|1595|85196
1605794700000|2020-11-19 14:05:00|1598.6|1598.4|1607.2|1606.8|1607.2|1607|1598.4|1598|62596
1605795000000|2020-11-19 14:10:00|1607|1607|1608.6|1608.2|1608.8|1608.4|1604.8|1604.4|48135
1605795300000|2020-11-19 14:15:00|1608.4|1608|1607.4|1606.8|1610.8|1610.2|1606.2|1606|51073
1605795600000|2020-11-19 14:20:00|1607.6|1607|1605.8|1605.4|1607.6|1607.4|1603.8|1603.4|38456
1605795900000|2020-11-19 14:25:00|1605.6|1605.2|1610.2|1609.6|1610.6|1610|1604.6|1604.2|79942
1605796200000|2020-11-19 14:30:00|1610|1609.4|1607.4|1607|1610|1609.4|1602.4|1602|105019
1605796500000|2020-11-19 14:35:00|1607.2|1606.8|1615|1614.8|1615.4|1615|1606.6|1606.4|126120
1605796800000|2020-11-19 14:40:00|1615.2|1615|1613.8|1613.2|1615.8|1615.2|1610.8|1610.4|69326
1605797100000|2020-11-19 14:45:00|1613.6|1613|1619|1618.6|1619.6|1619|1612.2|1611.8|68478
1605797400000|2020-11-19 14:50:00|1619.2|1618.8|1616.8|1616.4|1620.8|1620.4|1615.4|1614.8|64276
1605797700000|2020-11-19 14:55:00|1616.6|1616.6|1616.6|1616|1619|1618.6|1614|1613.8|89871
1605798000000|2020-11-19 15:00:00|1616.4|1616.2|1617.8|1617.4|1619.6|1619.2|1615.8|1615|80948
1605798300000|2020-11-19 15:05:00|1617.6|1617.2|1615.2|1614.6|1618.2|1617.8|1611.8|1611.2|63296
1605798600000|2020-11-19 15:10:00|1615.4|1614.8|1614.6|1614.2|1617.4|1617|1612.2|1612|71484
1605798900000|2020-11-19 15:15:00|1614.8|1614.4|1608.8|1608.2|1615.6|1615|1607.8|1607.2|116232
1605799200000|2020-11-19 15:20:00|1608.6|1608.4|1613.2|1612.8|1614.6|1614.2|1607.4|1606.8|60876
1605799500000|2020-11-19 15:25:00|1613.4|1612.6|1613.2|1612.8|1614.6|1614.4|1611.2|1610.6|78803
1605799800000|2020-11-19 15:30:00|1613.4|1613|1613.8|1613.4|1615.4|1615.2|1612.8|1612.4|60094
1605800100000|2020-11-19 15:35:00|1614|1613.6|1617.2|1616.8|1618.2|1618|1612.6|1612.4|76216
1605800400000|2020-11-19 15:40:00|1617.4|1617|1616|1615.8|1617.8|1617.4|1615.6|1615.4|48364
1605800700000|2020-11-19 15:45:00|1616.2|1616|1619|1618.6|1619.2|1618.8|1616|1615.8|41746
1605801000000|2020-11-19 15:50:00|1619.2|1618.8|1619|1618.6|1621.4|1621|1617.4|1617|165168
1605801300000|2020-11-19 15:55:00|1618.8|1618.8|1616|1615.8|1620.8|1620.2|1615.8|1615.6|50973
1605801600000|2020-11-19 16:00:00|1615.8|1615.6|1616.6|1616|1617.2|1617|1614.6|1614.2|81469
1605801900000|2020-11-19 16:05:00|1616.4|1616.2|1613|1612.8|1616.6|1616.4|1612.2|1611.8|65731
1605802200000|2020-11-19 16:10:00|1612.8|1612.6|1614.8|1614.6|1615|1614.8|1611.8|1611.6|76927
1605802500000|2020-11-19 16:15:00|1615|1614.8|1618.2|1617.8|1618.8|1618.2|1615|1614.6|178874
1605802800000|2020-11-19 16:20:00|1618.4|1618|1619.8|1619.6|1621.6|1621.4|1618.2|1617.8|73577
1605803100000|2020-11-19 16:25:00|1620|1619.8|1612|1610.8|1620.2|1620|1611.8|1610.8|228913
1605859200000|2020-11-20 08:00:00|1616.8|1601.4|1618.6|1617.2|1619.8|1618|1610.6|1601.4|49667
1605859500000|2020-11-20 08:05:00|1619|1618|1631.8|1630.4|1633.6|1631.6|1612.6|1610.4|52458
1605859800000|2020-11-20 08:10:00|1632.2|1630.8|1627.4|1626.4|1633|1631|1624.6|1623.4|45264
1605860100000|2020-11-20 08:15:00|1627.8|1626.2|1627.8|1626.6|1632|1631.2|1624.6|1624|56731
1605860400000|2020-11-20 08:20:00|1628.2|1626.8|1624.2|1623.6|1629.2|1628.6|1623.8|1623.2|32610
1605860700000|2020-11-20 08:25:00|1624|1623.2|1627.4|1626.6|1628|1627.4|1621.8|1620.8|42194
1605861000000|2020-11-20 08:30:00|1627.2|1626.8|1626.8|1625.8|1630|1629.2|1624|1623.6|41224
1605861300000|2020-11-20 08:35:00|1627|1626|1624.2|1623.8|1627|1626.4|1621.2|1620|50460
1605861600000|2020-11-20 08:40:00|1624|1623.6|1625.2|1624.6|1627.6|1627|1623.6|1623|23483
1605861900000|2020-11-20 08:45:00|1625.4|1624.8|1625.8|1625.2|1628.2|1627.6|1624.2|1623.8|33302
1605862200000|2020-11-20 08:50:00|1625.6|1625|1624.2|1623.6|1625.8|1625.6|1621.2|1620.8|47786
1605862500000|2020-11-20 08:55:00|1624.4|1623.8|1624.6|1624.2|1625.2|1624.6|1620.8|1620.2|61811
1605862800000|2020-11-20 09:00:00|1624.4|1624|1621|1620.6|1625.2|1624.6|1618.8|1618.2|65271
1605863100000|2020-11-20 09:05:00|1621.2|1620.8|1622|1621.6|1623.2|1622.8|1620.6|1620|39380
1605863400000|2020-11-20 09:10:00|1621.8|1621.4|1622.4|1621.8|1624.2|1623.6|1621.6|1621.2|39640
1605863700000|2020-11-20 09:15:00|1622.2|1621.6|1622.6|1622.2|1622.6|1622.4|1620.6|1620.2|29187
1605864000000|2020-11-20 09:20:00|1622.8|1622.4|1625.2|1625|1625.6|1625.2|1622.8|1622.2|28164
1605864300000|2020-11-20 09:25:00|1625|1624.8|1629.2|1628.8|1630.4|1630|1623|1622.8|29516
1605864600000|2020-11-20 09:30:00|1629.4|1629|1628.8|1628.4|1630|1629.8|1627.2|1626.8|27194
1605864900000|2020-11-20 09:35:00|1628.6|1628.6|1628|1627.6|1629.4|1628.8|1627.4|1627.2|11430
1605865200000|2020-11-20 09:40:00|1627.8|1627.4|1627.6|1627|1630|1629.8|1627|1626.4|19282
1605865500000|2020-11-20 09:45:00|1627.8|1627.2|1625.6|1625.2|1629.4|1629|1625.4|1625.2|21091
1605865800000|2020-11-20 09:50:00|1625.8|1625|1623.8|1623.6|1626|1625.6|1622.6|1622.4|40600
1605866100000|2020-11-20 09:55:00|1623.6|1623.4|1623.4|1623|1624.6|1624.4|1622.8|1622.6|10475
1605866400000|2020-11-20 10:00:00|1623.2|1622.8|1624.8|1624.6|1626.2|1625.8|1622.4|1622.2|22365
1605866700000|2020-11-20 10:05:00|1625|1624.8|1626.6|1626.2|1628|1627.8|1624.8|1624.4|20347
1605867000000|2020-11-20 10:10:00|1626.4|1626|1627.8|1627.4|1628.8|1628.4|1625.2|1624.8|29096
1605867300000|2020-11-20 10:15:00|1628|1627.6|1624.4|1624.2|1628.6|1628.2|1624|1623.8|18657
1605867600000|2020-11-20 10:20:00|1624.2|1624|1625.2|1624.8|1626|1625.8|1623.2|1623|31141
1605867900000|2020-11-20 10:25:00|1625|1624.6|1625.2|1624.8|1626.4|1626|1624|1623.6|23362
1605868200000|2020-11-20 10:30:00|1625|1624.6|1625.8|1625.4|1627.8|1627.4|1624.4|1624|33347
1605868500000|2020-11-20 10:35:00|1625.6|1625.2|1626.6|1626.2|1627.4|1627|1625|1624.6|36442
1605868800000|2020-11-20 10:40:00|1626.8|1626.4|1630|1629.6|1633|1632.6|1626.6|1626.2|66584
1605869100000|2020-11-20 10:45:00|1629.8|1629.4|1628.4|1628|1630|1629.4|1623.8|1623.2|31351
1605869400000|2020-11-20 10:50:00|1628.6|1627.8|1629.2|1628.6|1629.8|1629.4|1625.6|1625.4|113985
1605869700000|2020-11-20 10:55:00|1629|1628.8|1627.6|1627|1632.4|1632|1627.4|1627|70400
1605870000000|2020-11-20 11:00:00|1627.8|1627.2|1626.8|1626.2|1629.6|1629|1625.2|1625|44942
1605870300000|2020-11-20 11:05:00|1626.6|1626|1625.2|1624.8|1627.8|1627.2|1625.2|1624.6|29357
1605870600000|2020-11-20 11:10:00|1625.4|1624.6|1624.4|1624|1625.4|1625.2|1624|1623.4|16556
1605870900000|2020-11-20 11:15:00|1624.2|1623.8|1623.6|1623|1624.2|1623.8|1620.2|1620|46201
1605871200000|2020-11-20 11:20:00|1623.2|1622.8|1626.8|1626.4|1627|1626.4|1623|1622.8|23241
1605871500000|2020-11-20 11:25:00|1626.6|1626.2|1627|1626.6|1628.6|1628.2|1625.8|1625.4|32038
1605871800000|2020-11-20 11:30:00|1626.8|1626.4|1631.2|1630.8|1631.4|1631.2|1626.2|1626|45810
1605872100000|2020-11-20 11:35:00|1631|1630.6|1629|1628.6|1631.2|1630.6|1627.2|1627|23318
1605872400000|2020-11-20 11:40:00|1628.8|1628.4|1627.8|1627.4|1629|1628.6|1627.4|1627|28436
1605872700000|2020-11-20 11:45:00|1627.6|1627.6|1628.6|1628.2|1628.8|1628.6|1627|1626.6|17819
1605873000000|2020-11-20 11:50:00|1628.4|1628|1629|1628.6|1630.4|1630|1628.4|1628|10294
1605873300000|2020-11-20 11:55:00|1629.2|1628.8|1629.6|1629.2|1630.6|1630.2|1628.4|1628|22899
1605873600000|2020-11-20 12:00:00|1629.4|1629.4|1629|1628.6|1629.8|1629.4|1627.6|1627.2|18435
1605873900000|2020-11-20 12:05:00|1628.8|1628.4|1626.8|1626.4|1629.6|1629.2|1626.6|1626|18267
1605874200000|2020-11-20 12:10:00|1626.6|1626.6|1631.4|1631.2|1631.8|1631.4|1626.4|1626|40521
1605874500000|2020-11-20 12:15:00|1631.2|1631|1631|1630.8|1631.4|1631.2|1629.8|1629.4|41124
1605874800000|2020-11-20 12:20:00|1630.8|1630.6|1630.6|1630.2|1631.8|1631.6|1630.2|1630|22943
1605875100000|2020-11-20 12:25:00|1630.4|1630.4|1630.4|1630.2|1631.6|1631.4|1630.2|1630|49764
1605875400000|2020-11-20 12:30:00|1630.6|1630.4|1628.4|1628|1631.4|1631|1627|1626.6|36017
1605875700000|2020-11-20 12:35:00|1628.2|1627.8|1627.2|1627|1629.4|1629|1626.2|1626|38437
1605876000000|2020-11-20 12:40:00|1627.4|1626.8|1627.4|1627|1628.8|1628.6|1626.8|1626.6|16607
1605876300000|2020-11-20 12:45:00|1627.2|1626.8|1628|1627.6|1629|1628.6|1626.6|1626.4|34635
1605876600000|2020-11-20 12:50:00|1628.2|1627.8|1628.2|1628|1628.4|1628.2|1627.4|1627.2|10702
1605876900000|2020-11-20 12:55:00|1628|1627.8|1627.8|1627.6|1629.6|1629.4|1627|1626.6|39011
1605877200000|2020-11-20 13:00:00|1627.6|1627.4|1628.2|1628|1629.6|1629|1627.2|1626.8|31467
1605877500000|2020-11-20 13:05:00|1628.4|1628.2|1630.8|1630.4|1630.8|1630.4|1627.6|1627.4|16068
1605877800000|2020-11-20 13:10:00|1630.6|1630.2|1627.2|1626.8|1630.8|1630.4|1626.6|1626.2|24353
1605878100000|2020-11-20 13:15:00|1627.4|1627|1627.8|1627.4|1628|1627.8|1626.4|1626.2|24298
1605878400000|2020-11-20 13:20:00|1627.6|1627.2|1631.6|1631.2|1631.8|1631.4|1627.2|1627|53788
1605878700000|2020-11-20 13:25:00|1631.4|1631|1628.8|1628.4|1631.4|1631|1626.4|1626.2|32800
1605879000000|2020-11-20 13:30:00|1629|1628.2|1630.6|1630|1631|1630.4|1628|1627.8|13502
1605879300000|2020-11-20 13:35:00|1630.4|1629.8|1628.4|1628.2|1630.6|1629.8|1628|1627.8|13787
1605879600000|2020-11-20 13:40:00|1628.2|1628|1628.6|1628.4|1628.8|1628.4|1627.2|1626.8|41809
1605879900000|2020-11-20 13:45:00|1628.8|1628.6|1630.8|1630.6|1630.8|1630.6|1628.2|1628|12604
1605880200000|2020-11-20 13:50:00|1630.6|1630.4|1628|1627.6|1630.6|1630.4|1627|1626.8|24516
1605880500000|2020-11-20 13:55:00|1628.2|1627.8|1628.2|1627.8|1629.6|1629|1627.6|1627.4|16973
1605880800000|2020-11-20 14:00:00|1628.4|1628|1628.8|1628.4|1629.4|1629.2|1625.8|1625.6|40156
1605881100000|2020-11-20 14:05:00|1629|1628.6|1629|1628.6|1630.2|1630|1628.4|1628|9962
1605881400000|2020-11-20 14:10:00|1628.8|1628.8|1630.4|1630|1631.4|1631.2|1628.6|1628.4|57086
1605881700000|2020-11-20 14:15:00|1630.2|1629.8|1629.4|1629|1632|1631.8|1628.8|1628.4|17435
1605882000000|2020-11-20 14:20:00|1629.2|1628.6|1629.2|1629|1630.2|1630|1628.6|1628.4|49742
1605882300000|2020-11-20 14:25:00|1629|1628.8|1629|1628.6|1630.2|1630|1628.4|1627.8|107670
1605882600000|2020-11-20 14:30:00|1629.2|1628.8|1630.4|1629.8|1632.6|1632.4|1628.2|1627.6|54005
1605882900000|2020-11-20 14:35:00|1630.2|1629.6|1633.8|1633.4|1633.8|1633.4|1628.6|1628.4|28453
1605883200000|2020-11-20 14:40:00|1634|1633.6|1636|1635.6|1637.8|1637.4|1633.4|1633.2|69313
1605883500000|2020-11-20 14:45:00|1636.2|1635.8|1635.6|1635.2|1638|1637.8|1633.8|1633.6|53009
1605883800000|2020-11-20 14:50:00|1635.8|1635.4|1629.4|1628.8|1635.8|1635.4|1629|1628.6|64748
1605884100000|2020-11-20 14:55:00|1629.2|1629|1631|1630.6|1631.4|1631|1628.4|1628.2|73192
1605884400000|2020-11-20 15:00:00|1631.2|1630.8|1630|1629.6|1632.2|1631.8|1629|1628.8|63186
1605884700000|2020-11-20 15:05:00|1630.2|1629.8|1627.6|1627.4|1630.6|1630.4|1627.6|1627.2|50284
1605885000000|2020-11-20 15:10:00|1628|1627.6|1626|1625.8|1628.8|1628.4|1625.8|1625.4|57659
1605885300000|2020-11-20 15:15:00|1625.8|1625.6|1623.6|1623|1626|1625.6|1622.6|1622.2|102618
1605885600000|2020-11-20 15:20:00|1623.4|1622.8|1625.6|1625.2|1627.6|1627|1623|1622.8|25432
1605885900000|2020-11-20 15:25:00|1625.8|1625.4|1625|1624.8|1626|1625.8|1623.4|1623|27053
1605886200000|2020-11-20 15:30:00|1625.2|1625|1627.2|1626.6|1628.4|1628.2|1624.2|1623.8|48425
1605886500000|2020-11-20 15:35:00|1627.4|1627|1627.4|1627|1628.8|1628.4|1626.2|1625.8|48286
1605886800000|2020-11-20 15:40:00|1627.6|1627.2|1624.4|1624|1628|1627.6|1624|1623.4|40105
1605887100000|2020-11-20 15:45:00|1624.6|1624.2|1624.8|1624.6|1625.2|1624.8|1622.4|1622|48514
1605887400000|2020-11-20 15:50:00|1625|1624.8|1622.8|1622.6|1625.8|1625.6|1622.6|1622.4|94850
1605887700000|2020-11-20 15:55:00|1622.6|1622.4|1624.8|1624.4|1625.2|1625|1622.4|1622|54144
1605888000000|2020-11-20 16:00:00|1625|1624.6|1624.4|1624.2|1626.8|1626.6|1624.2|1624|43419
1605888300000|2020-11-20 16:05:00|1624.2|1624|1622.8|1622.4|1624.4|1624.2|1622.2|1622|77081
1605888600000|2020-11-20 16:10:00|1622.6|1622.2|1619|1618.8|1622.8|1622.6|1618.8|1618.6|84705
1605888900000|2020-11-20 16:15:00|1618.8|1618.6|1618.6|1618.4|1620.6|1620.2|1617.6|1617.4|49571
1605889200000|2020-11-20 16:20:00|1618.4|1618.2|1617.4|1617.2|1618.8|1618.6|1617|1616.8|67444
1605889500000|2020-11-20 16:25:00|1617.2|1617|1614.6|1613.8|1618|1617.6|1614.4|1613.8|90990
1606118400000|2020-11-23 08:00:00|1651.2|1645.4|1654.6|1653|1665|1663.8|1648.2|1645.4|172152
1606118700000|2020-11-23 08:05:00|1655|1653.2|1671.8|1670.2|1673|1672.2|1650|1648.4|147978
1606119000000|2020-11-23 08:10:00|1671.6|1670.4|1658.2|1657.4|1671.6|1670.4|1653.6|1653|87691
1606119300000|2020-11-23 08:15:00|1658.4|1657.6|1658.4|1657.8|1662|1661.4|1656.2|1655|52671
1606119600000|2020-11-23 08:20:00|1658.6|1658|1661|1660.2|1661|1660.2|1656.4|1655.6|94344
1606119900000|2020-11-23 08:25:00|1660.8|1660.4|1667.8|1666.8|1668.4|1668.2|1660.4|1659.8|71417
1606120200000|2020-11-23 08:30:00|1668|1667|1674.4|1673.6|1674.4|1674|1667.6|1666.6|134969
1606120500000|2020-11-23 08:35:00|1674.6|1673.8|1667.8|1667.2|1675|1674.8|1665.2|1665|89638
1606120800000|2020-11-23 08:40:00|1667.6|1667|1666.4|1665.6|1670|1669.4|1665.6|1665|47955
1606121100000|2020-11-23 08:45:00|1666.2|1665.2|1670.2|1669.6|1671.8|1671.4|1665.4|1665|116031
1606121400000|2020-11-23 08:50:00|1670|1669.2|1669.8|1669.2|1670.2|1670|1665.4|1665|38831
1606121700000|2020-11-23 08:55:00|1669.6|1669.4|1672.4|1672|1673|1672.8|1668|1667.4|65100
1606122000000|2020-11-23 09:00:00|1672.6|1672.2|1670|1669.4|1672.8|1672.6|1667.8|1667.2|50379
1606122300000|2020-11-23 09:05:00|1670.2|1669.6|1669|1668.6|1672|1671.2|1666.2|1666|54344
1606122600000|2020-11-23 09:10:00|1668.8|1668.4|1672|1671.6|1673|1672.2|1667.4|1667|43310
1606122900000|2020-11-23 09:15:00|1671.6|1671.4|1667.8|1667.6|1673.4|1673|1667.6|1667|37251
1606123200000|2020-11-23 09:20:00|1667.6|1667.4|1667.4|1667.2|1671|1670.6|1665|1664.6|92172
1606123500000|2020-11-23 09:25:00|1667.6|1667.4|1666.4|1666|1668.2|1667.6|1665|1664.6|70968
1606123800000|2020-11-23 09:30:00|1666.6|1666.2|1664.8|1664.6|1667.8|1667.2|1663.8|1663.4|42000
1606124100000|2020-11-23 09:35:00|1665|1664.4|1661|1660.6|1666.4|1666|1659.6|1659|80263
1606124400000|2020-11-23 09:40:00|1660.8|1660.4|1654.8|1654.6|1660.8|1660.6|1654.6|1654.2|84991
1606124700000|2020-11-23 09:45:00|1654.6|1654.4|1658.6|1658.2|1659.8|1659.4|1654.6|1654.2|131120
1606125000000|2020-11-23 09:50:00|1658.4|1658|1658.6|1658|1659.6|1659.2|1657.6|1657|53432
1606125300000|2020-11-23 09:55:00|1658.4|1658.2|1661.8|1661.4|1662|1661.4|1657.8|1657.4|30479
1606125600000|2020-11-23 10:00:00|1661.6|1661|1661.6|1661|1663.2|1662.8|1660.6|1660|23251
1606125900000|2020-11-23 10:05:00|1661.4|1661.2|1661.6|1661|1663.2|1662.8|1661.2|1660.8|19430
1606126200000|2020-11-23 10:10:00|1661.8|1661.2|1662.6|1662.4|1663.4|1663|1661.2|1661|12688
1606126500000|2020-11-23 10:15:00|1662.4|1662.2|1665.4|1665|1665.6|1665.4|1662|1661.8|24925
1606126800000|2020-11-23 10:20:00|1665.6|1664.8|1662.2|1661.6|1666|1665.8|1661.8|1661.6|67831
1606127100000|2020-11-23 10:25:00|1662|1661.8|1660.6|1660.2|1663|1662.6|1660.4|1660|9856
1606127400000|2020-11-23 10:30:00|1660.8|1660.4|1657.6|1657.2|1661.8|1661.4|1657.6|1657|22533
1606127700000|2020-11-23 10:35:00|1657.8|1657.4|1660.4|1660|1661.6|1661.2|1657.6|1657.2|35212
1606128000000|2020-11-23 10:40:00|1660.2|1660.2|1659.8|1659.4|1663.2|1663|1659.6|1659|21435
1606128300000|2020-11-23 10:45:00|1659.6|1659.2|1661.8|1661.4|1662|1661.4|1658.8|1658.6|31528
1606128600000|2020-11-23 10:50:00|1661.6|1661.2|1663.4|1663|1664|1663.6|1660.6|1660.2|36141
1606128900000|2020-11-23 10:55:00|1663.2|1662.8|1662.8|1662.2|1663.8|1663.4|1661.2|1661|59574
1606129200000|2020-11-23 11:00:00|1662.6|1662.4|1661.6|1661.2|1664.4|1664|1660.4|1660|29628
1606129500000|2020-11-23 11:05:00|1661.4|1661.4|1658.4|1658|1661.4|1661.4|1657.8|1657.6|30594
1606129800000|2020-11-23 11:10:00|1658.2|1658.2|1661.4|1661|1661.4|1661|1658.2|1658|22763
1606130100000|2020-11-23 11:15:00|1661.2|1660.8|1660.8|1660.2|1662|1661.6|1660.2|1660|20452
1606130400000|2020-11-23 11:20:00|1661|1660.4|1659.8|1659.4|1661|1660.6|1658.2|1658|36607
1606130700000|2020-11-23 11:25:00|1659.6|1659.6|1657.6|1657|1660|1659.6|1656.6|1656|41350
1606131000000|2020-11-23 11:30:00|1657.8|1657.2|1657.6|1657.2|1659|1658.6|1655.4|1655.2|15602
1606131300000|2020-11-23 11:35:00|1657.8|1657.4|1658.4|1657.8|1659|1658.6|1656.4|1656|11492
1606131600000|2020-11-23 11:40:00|1658.2|1658|1657|1656.6|1660.6|1660|1657|1656.4|22250
1606131900000|2020-11-23 11:45:00|1657.4|1656.8|1656.8|1656.2|1658|1657.6|1656.2|1656|7418
1606132200000|2020-11-23 11:50:00|1656.6|1656.4|1660.6|1660.2|1660.8|1660.4|1656.4|1656|13863
1606132500000|2020-11-23 11:55:00|1660.4|1660.4|1663|1662.6|1663.2|1662.8|1659.6|1659.2|22740
1606132800000|2020-11-23 12:00:00|1663.2|1662.8|1656.8|1656.4|1663.4|1663|1656.4|1655.8|33451
1606133100000|2020-11-23 12:05:00|1656.6|1656.2|1652.2|1651.8|1656.8|1656.4|1650.6|1650.2|38814
1606133400000|2020-11-23 12:10:00|1652|1652|1651.6|1651.4|1653|1652.6|1649.2|1648.6|54867
1606133700000|2020-11-23 12:15:00|1651.8|1651.6|1652.8|1652.4|1654|1653.6|1649.6|1649|28868
1606134000000|2020-11-23 12:20:00|1652.6|1652.2|1653.4|1653|1654|1653.8|1651.6|1651.2|36558
1606134300000|2020-11-23 12:25:00|1653.2|1652.8|1653.8|1653.4|1654.8|1654.4|1652.4|1652|43716
1606134600000|2020-11-23 12:30:00|1654|1653.6|1651|1650.6|1654.8|1654.6|1650|1649.6|36858
1606134900000|2020-11-23 12:35:00|1651.2|1650.8|1650.8|1650.2|1656.4|1656.2|1650|1649.8|99089
1606135200000|2020-11-23 12:40:00|1651|1650.4|1653.8|1653.4|1655|1654.6|1651|1650.4|34524
1606135500000|2020-11-23 12:45:00|1653.6|1653.6|1653.6|1653.2|1655.2|1655|1653.2|1653|25073
1606135800000|2020-11-23 12:50:00|1653.8|1653.4|1654.4|1653.8|1656.6|1656.4|1653.8|1653.2|23655
1606136100000|2020-11-23 12:55:00|1654.2|1653.6|1655|1654.6|1656.6|1656.4|1652.8|1652.4|15463
1606136400000|2020-11-23 13:00:00|1654.6|1654.4|1652.4|1652|1655|1654.6|1651.4|1651|18923
1606136700000|2020-11-23 13:05:00|1652.2|1652.2|1652.8|1652.4|1653.2|1653|1651.2|1651|21531
1606137000000|2020-11-23 13:10:00|1652.6|1652.2|1654|1653.6|1654.6|1654.4|1652|1651.8|23021
1606137300000|2020-11-23 13:15:00|1653.8|1653.4|1653.6|1653.2|1654.6|1654.2|1651.6|1651.2|92481
1606137600000|2020-11-23 13:20:00|1653.8|1653.4|1653.4|1653.2|1655|1654.8|1652.6|1652.4|135856
1606137900000|2020-11-23 13:25:00|1653.6|1653.4|1654.6|1654|1654.8|1654.2|1651.2|1650.8|28909
1606138200000|2020-11-23 13:30:00|1654.4|1653.8|1652.8|1652.4|1654.6|1654.2|1652.2|1652|17187
1606138500000|2020-11-23 13:35:00|1653|1652.6|1655.2|1654.8|1656.2|1656|1652.6|1652.2|28870
1606138800000|2020-11-23 13:40:00|1655|1654.6|1655.8|1655.2|1656.6|1656|1646.2|1646|135839
1606139100000|2020-11-23 13:45:00|1655.6|1654.6|1654.8|1654.4|1656.6|1656|1653.6|1653.2|68887
1606139400000|2020-11-23 13:50:00|1654.6|1654.6|1651.2|1650.8|1654.8|1654.6|1649.2|1648.8|43562
1606139700000|2020-11-23 13:55:00|1651|1650.6|1648.4|1647.8|1651|1650.6|1645.8|1645.6|39300
1606140000000|2020-11-23 14:00:00|1648.2|1648|1649|1648.6|1650.8|1650.2|1647.6|1647|21081
1606140300000|2020-11-23 14:05:00|1649.2|1648.8|1647.2|1646.6|1649.4|1648.8|1646.2|1646|10588
1606140600000|2020-11-23 14:10:00|1647|1646.8|1642.6|1642.2|1647.2|1647|1642.4|1642|48862
1606140900000|2020-11-23 14:15:00|1642.8|1642.4|1644|1643.6|1646.6|1646|1642.8|1642.2|34152
1606141200000|2020-11-23 14:20:00|1644.2|1643.4|1642.4|1642|1644.8|1644.4|1641.6|1641.2|19157
1606141500000|2020-11-23 14:25:00|1642.6|1642.2|1645.8|1645.4|1646|1645.6|1641.8|1641.4|44516
1606141800000|2020-11-23 14:30:00|1645.6|1645.2|1640.6|1640.2|1648.4|1647.8|1640.2|1640|73740
1606142100000|2020-11-23 14:35:00|1640.8|1640.4|1638|1637.4|1641.2|1640.6|1636.2|1636|76289
1606142400000|2020-11-23 14:40:00|1638.2|1637.6|1642.2|1641.8|1642.8|1642.4|1636.4|1636|35692
1606142700000|2020-11-23 14:45:00|1642.4|1642|1647|1646.8|1648|1647.6|1642.4|1641.8|87174
1606143000000|2020-11-23 14:50:00|1647.4|1647|1645.6|1645.4|1648|1647.6|1644.4|1644|90012
1606143300000|2020-11-23 14:55:00|1645.8|1645.6|1643.6|1643|1647|1646.6|1642.8|1642.4|69958
1606143600000|2020-11-23 15:00:00|1643.8|1643.2|1648.6|1648|1649.2|1648.6|1643.6|1643.2|51712
1606143900000|2020-11-23 15:05:00|1648.4|1648.2|1648.2|1647.8|1649.4|1649|1646.4|1646|40955
1606144200000|2020-11-23 15:10:00|1648|1647.6|1647.8|1647.4|1649.2|1648.8|1646.4|1646|30782
1606144500000|2020-11-23 15:15:00|1647.6|1647.2|1652.8|1652.4|1652.8|1652.6|1647.2|1647|104747
1606144800000|2020-11-23 15:20:00|1652.6|1652.2|1654.8|1654.4|1657|1656.8|1652.6|1652.2|50983
1606145100000|2020-11-23 15:25:00|1654.6|1654.2|1650.2|1649.8|1655.4|1655.2|1649.2|1649|41390
1606145400000|2020-11-23 15:30:00|1650|1649.6|1652.6|1652.4|1653.4|1653.2|1649.2|1649|40026
1606145700000|2020-11-23 15:35:00|1652.4|1652.2|1659|1658.6|1659|1658.6|1652.2|1651.8|33895
1606146000000|2020-11-23 15:40:00|1659.2|1658.8|1657.8|1657.4|1659.8|1659.6|1657.4|1657|42786
1606146300000|2020-11-23 15:45:00|1657.6|1657.6|1660.6|1660.2|1662|1661.8|1656.8|1656.4|62778
1606146600000|2020-11-23 15:50:00|1660.8|1660.4|1661.4|1661.2|1663.6|1663.2|1660.4|1660.2|84018
1606146900000|2020-11-23 15:55:00|1661.2|1661|1658.4|1658|1661.6|1661.2|1658|1657.6|163676
1606147200000|2020-11-23 16:00:00|1658.2|1658.2|1659.4|1659|1660|1659.8|1657.2|1657|48365
1606147500000|2020-11-23 16:05:00|1659.6|1659.2|1659|1658.8|1661.4|1661.2|1657.4|1657|69166
1606147800000|2020-11-23 16:10:00|1659.2|1659|1655|1654.6|1659.6|1659.2|1653.8|1653.6|91288
1606148100000|2020-11-23 16:15:00|1654.8|1654.8|1657|1656.6|1657|1656.8|1653.6|1653.2|109995
1606148400000|2020-11-23 16:20:00|1656.8|1656.4|1660.6|1660.4|1661.4|1661.2|1656.8|1656.2|128558
1606148700000|2020-11-23 16:25:00|1660.4|1660.2|1659.8|1659.2|1661.6|1661.2|1658.4|1658|102083
1606204800000|2020-11-24 08:00:00|1690.2|1650|1681.4|1680.4|1690.2|1687.8|1673.2|1650|250767
1606205100000|2020-11-24 08:05:00|1681.2|1680.6|1684.8|1682.6|1686|1684.8|1672.2|1671|76443
1606205400000|2020-11-24 08:10:00|1685|1682.8|1681.6|1680.8|1687.6|1686.4|1680.8|1680|96701
1606205700000|2020-11-24 08:15:00|1681.4|1681|1678.4|1677.8|1685.8|1685.4|1678.2|1677.8|69106
1606206000000|2020-11-24 08:20:00|1678.6|1678|1683.6|1682.8|1684.4|1684|1678.4|1677.4|46318
1606206300000|2020-11-24 08:25:00|1683.4|1682.6|1683.8|1683.2|1686|1685.4|1681.2|1680.6|38974
1606206600000|2020-11-24 08:30:00|1683.6|1682.8|1685.2|1684.6|1685.2|1684.6|1678.4|1678|60018
1606206900000|2020-11-24 08:35:00|1685.4|1685|1688.2|1687.6|1691|1690.8|1685.4|1685|169842
1606207200000|2020-11-24 08:40:00|1688.4|1687.8|1687|1686.2|1689.6|1689.4|1682.6|1682|104016
1606207500000|2020-11-24 08:45:00|1686.8|1686.4|1689.8|1689.2|1690|1689.6|1685.4|1685.2|82766
1606207800000|2020-11-24 08:50:00|1689.6|1689.4|1695.8|1695.2|1696.6|1696.2|1688.6|1687.8|113817
1606208100000|2020-11-24 08:55:00|1696.2|1695.4|1699.8|1699.4|1700.6|1700.2|1693.6|1693.2|178137
1606208400000|2020-11-24 09:00:00|1700|1699.6|1704.6|1704.2|1704.6|1704.2|1697.8|1697.2|98307
1606208700000|2020-11-24 09:05:00|1705|1704.4|1703.4|1702.8|1710.2|1710|1703.2|1702.6|228064
1606209000000|2020-11-24 09:10:00|1703.2|1703.2|1701|1700.2|1704.4|1704|1698.6|1698.2|57912
1606209300000|2020-11-24 09:15:00|1700.8|1700.4|1702.8|1702.2|1704|1703.8|1700.6|1700.2|33003
1606209600000|2020-11-24 09:20:00|1703|1702.4|1700.6|1700.2|1704|1703.8|1700.4|1700|98303
1606209900000|2020-11-24 09:25:00|1700.8|1700|1698|1697.6|1701.4|1701|1695.4|1695|154405
1606210200000|2020-11-24 09:30:00|1698.2|1697.8|1703.4|1703|1704|1703.8|1698|1697.6|50087
1606210500000|2020-11-24 09:35:00|1703.6|1703.2|1700.4|1700|1704.2|1703.8|1700|1699.6|99188
1606210800000|2020-11-24 09:40:00|1700.2|1699.8|1707|1706.6|1708.4|1708|1699|1698.4|203915
1606211100000|2020-11-24 09:45:00|1706.8|1706.4|1703|1702.6|1707.2|1707|1701.6|1701.2|61006
1606211400000|2020-11-24 09:50:00|1702.8|1702.8|1705|1704.8|1705|1704.8|1701.4|1700.8|39676
1606211700000|2020-11-24 09:55:00|1705.2|1705|1709.8|1709.6|1710|1709.8|1705.2|1704.8|39615
1606212000000|2020-11-24 10:00:00|1709.6|1709.4|1712.6|1712.4|1713|1712.8|1707.8|1707.2|124583
1606212300000|2020-11-24 10:05:00|1712.4|1712.2|1714.4|1714.2|1714.8|1714.6|1711.8|1711|109877
1606212600000|2020-11-24 10:10:00|1714.2|1714|1715.6|1715.2|1717.8|1717.4|1713.6|1713.2|82007
1606212900000|2020-11-24 10:15:00|1715.8|1715.4|1716.8|1716.4|1718|1717.8|1715.2|1715|40296
1606213200000|2020-11-24 10:20:00|1716.6|1716.2|1712.6|1712.2|1718|1717.8|1712.4|1711.8|44053
1606213500000|2020-11-24 10:25:00|1712.4|1712|1713.4|1713.2|1714|1713.4|1711.2|1710.8|48696
1606213800000|2020-11-24 10:30:00|1713.2|1713|1718.2|1717.8|1718.2|1718|1712.6|1712.4|130761
1606214100000|2020-11-24 10:35:00|1718|1717.6|1719.4|1718.8|1720|1719.8|1717.8|1717.4|88795
1606214400000|2020-11-24 10:40:00|1719.2|1719|1714.2|1714|1720|1719.8|1713.8|1713.4|76560
1606214700000|2020-11-24 10:45:00|1714.6|1714.2|1718.6|1718.4|1719.4|1719|1714.6|1714.2|52717
1606215000000|2020-11-24 10:50:00|1718.4|1718.2|1716|1715.8|1718.6|1718.2|1715|1714.4|48615
1606215300000|2020-11-24 10:55:00|1716.2|1716|1720.6|1720.2|1722|1721.4|1716|1715.8|155573
1606215600000|2020-11-24 11:00:00|1720.4|1720|1720.6|1720|1721.6|1721|1719.4|1719.2|20643
1606215900000|2020-11-24 11:05:00|1720.4|1720.2|1724.8|1724.4|1724.8|1724.4|1719|1718.4|49221
1606216200000|2020-11-24 11:10:00|1725|1724.6|1721.8|1721.2|1725.6|1725.4|1721|1720.6|62266
1606216500000|2020-11-24 11:15:00|1721.6|1721|1720.6|1720.2|1722|1721.6|1720.4|1720|46526
1606216800000|2020-11-24 11:20:00|1720.4|1720|1719.8|1719.2|1720.6|1720.2|1717.4|1717|22267
1606217100000|2020-11-24 11:25:00|1720|1719.4|1712.8|1712.4|1720|1719.8|1711.8|1711.2|58609
1606217400000|2020-11-24 11:30:00|1713|1712.6|1705.2|1704.4|1715|1714.6|1704.2|1703.4|74546
1606217700000|2020-11-24 11:35:00|1705|1704.6|1708|1707.8|1708.4|1708|1704.4|1704|74912
1606218000000|2020-11-24 11:40:00|1708.4|1708|1705.2|1705|1709.2|1708.8|1705.2|1704.6|29839
1606218300000|2020-11-24 11:45:00|1705.4|1705.2|1704.4|1704|1705.8|1705.4|1703.4|1703|38967
1606218600000|2020-11-24 11:50:00|1704.2|1704.2|1707|1706.6|1707.6|1707|1704.2|1704|79002
1606218900000|2020-11-24 11:55:00|1706.8|1706.4|1705.4|1705|1708.2|1708|1705|1704.4|22436
1606219200000|2020-11-24 12:00:00|1705.6|1705.2|1707|1706.6|1707.4|1707|1702.8|1702.6|50523
1606219500000|2020-11-24 12:05:00|1706.8|1706.4|1706.6|1706.2|1706.8|1706.6|1705|1704.8|28834
1606219800000|2020-11-24 12:10:00|1706.8|1706.4|1707.8|1707.4|1708|1707.6|1705.6|1705.2|20155
1606220100000|2020-11-24 12:15:00|1707.6|1707.2|1711|1710.8|1711.6|1711.4|1706.6|1706.4|45630
1606220400000|2020-11-24 12:20:00|1711.2|1711|1707.2|1707|1712|1711.6|1707.2|1706.8|24756
1606220700000|2020-11-24 12:25:00|1707|1706.8|1708|1707.6|1708|1707.8|1705.8|1705.6|29280
1606221000000|2020-11-24 12:30:00|1707.8|1707.4|1712|1711.6|1712|1711.8|1706.8|1706.6|22945
1606221300000|2020-11-24 12:35:00|1711.8|1711.4|1715|1714.8|1715|1714.8|1711.6|1711.4|29180
1606221600000|2020-11-24 12:40:00|1714.8|1714.6|1714.4|1714|1715.4|1715.2|1713.8|1713.6|42445
1606221900000|2020-11-24 12:45:00|1714.2|1713.8|1714.6|1714.4|1715.8|1715.4|1714|1713.8|43875
1606222200000|2020-11-24 12:50:00|1714.8|1714.2|1715.2|1714.8|1715.4|1715|1713.2|1712.8|19210
1606222500000|2020-11-24 12:55:00|1715|1715|1716.4|1716.2|1717.2|1717|1714.4|1714|45088
1606222800000|2020-11-24 13:00:00|1716.6|1716.4|1717.4|1717|1719.2|1718.8|1715.8|1715.6|82147
1606223100000|2020-11-24 13:05:00|1717.6|1717.2|1714.4|1714|1718.4|1718.2|1714.4|1714|161193
1606223400000|2020-11-24 13:10:00|1714.2|1714.2|1714.6|1714.4|1714.6|1714.4|1712.2|1711.8|29469
1606223700000|2020-11-24 13:15:00|1714.8|1714.6|1718.4|1718.2|1718.6|1718.2|1714.8|1714.6|43918
1606224000000|2020-11-24 13:20:00|1718.2|1718|1719.6|1719.2|1721.8|1721.6|1717.2|1717|107817
1606224300000|2020-11-24 13:25:00|1719.8|1719.4|1720.8|1720.2|1722|1721.6|1719.2|1719|39690
1606224600000|2020-11-24 13:30:00|1720.6|1720|1723.6|1723|1723.8|1723.2|1720.4|1719.8|38881
1606224900000|2020-11-24 13:35:00|1723.4|1723.2|1719.4|1719.2|1724|1723.8|1719|1718.4|34957
1606225200000|2020-11-24 13:40:00|1719.2|1719|1718.4|1718|1719.6|1719.4|1717.2|1716.6|45475
1606225500000|2020-11-24 13:45:00|1718.6|1718.2|1715.4|1715.2|1719.8|1719.4|1715.4|1715.2|26361
1606225800000|2020-11-24 13:50:00|1715.6|1715.4|1716.8|1716.6|1718.2|1717.8|1714.8|1714.6|31212
1606226100000|2020-11-24 13:55:00|1717|1716.8|1712.4|1711.8|1719|1718.6|1712.2|1711.6|45503
1606226400000|2020-11-24 14:00:00|1712.2|1712|1710|1709.6|1715|1714|1710|1709.6|78959
1606226700000|2020-11-24 14:05:00|1709.8|1709.8|1708.6|1708.4|1710.4|1709.8|1707|1706.8|56138
1606227000000|2020-11-24 14:10:00|1708.4|1708.2|1708.6|1708.2|1709.6|1709.2|1708.2|1708|24223
1606227300000|2020-11-24 14:15:00|1708.4|1708|1706.2|1706|1709.2|1708.8|1706.2|1706|63067
1606227600000|2020-11-24 14:20:00|1705.4|1705.2|1707.2|1707|1707.4|1707|1704.4|1704.2|51553
1606227900000|2020-11-24 14:25:00|1707.4|1706.8|1709.6|1709.4|1710|1709.6|1707.4|1706.8|43318
1606228200000|2020-11-24 14:30:00|1709.8|1709.6|1708.8|1708.4|1710.6|1710.2|1707.2|1707|68748
1606228500000|2020-11-24 14:35:00|1708.6|1708.2|1711.2|1711|1713.6|1713.2|1706.8|1706.2|61369
1606228800000|2020-11-24 14:40:00|1711.4|1711.2|1710.4|1710.2|1712.6|1712|1709.2|1708.8|49662
1606229100000|2020-11-24 14:45:00|1710.2|1710|1707|1706.4|1710.6|1710.4|1705.4|1705.2|156548
1606229400000|2020-11-24 14:50:00|1707.2|1706.6|1710.4|1710.2|1710.8|1710.6|1705.4|1705.2|107737
1606229700000|2020-11-24 14:55:00|1710.6|1710.4|1711.2|1711|1712.6|1712.2|1710.2|1710|43148
1606230000000|2020-11-24 15:00:00|1711|1710.8|1712.4|1712|1712.8|1712.4|1709.6|1709.2|66200
1606230300000|2020-11-24 15:05:00|1712.6|1712.2|1713.2|1712.8|1717|1716.8|1711.8|1711.4|99105
1606230600000|2020-11-24 15:10:00|1713.6|1713|1717|1716.8|1718|1717.6|1711.6|1711.4|114503
1606230900000|2020-11-24 15:15:00|1716.8|1716.4|1718|1717.8|1718|1717.8|1715|1714.4|114977
1606231200000|2020-11-24 15:20:00|1718.2|1718|1716.6|1716.4|1721.6|1721|1715.8|1715.4|118134
1606231500000|2020-11-24 15:25:00|1717|1716.6|1717.2|1716.6|1719|1718.2|1716.2|1716|78129
1606231800000|2020-11-24 15:30:00|1717.4|1716.8|1711.8|1711.6|1718|1717.6|1711.8|1711.4|67253
1606232100000|2020-11-24 15:35:00|1712|1711.8|1705.6|1705.4|1713.8|1713.4|1704.6|1704.2|125608
1606232400000|2020-11-24 15:40:00|1705.8|1705.6|1705.6|1705.2|1707.6|1707.2|1704.2|1704|81459
1606232700000|2020-11-24 15:45:00|1705.8|1705.4|1708.2|1707.6|1708.8|1708.2|1704.8|1704.4|78806
1606233000000|2020-11-24 15:50:00|1708.4|1707.8|1712|1711.6|1713.6|1713|1705.8|1705.6|182913
1606233300000|2020-11-24 15:55:00|1711.8|1711.4|1714|1713.4|1715.4|1715|1711.6|1711.2|118080
1606233600000|2020-11-24 16:00:00|1714.4|1713.6|1716.6|1716.4|1720|1719.8|1713.6|1713.2|71699
1606233900000|2020-11-24 16:05:00|1716.8|1716.6|1719.8|1719.6|1722.2|1721.8|1715.6|1715.2|120322
1606234200000|2020-11-24 16:10:00|1720|1719.4|1718.4|1718|1720.2|1719.6|1716.6|1716.4|112903
1606234500000|2020-11-24 16:15:00|1718.6|1718.2|1718|1717.8|1719.4|1719|1717|1716.4|114285
1606234800000|2020-11-24 16:20:00|1718.2|1718|1724.8|1724.4|1725|1724.4|1718|1717.8|180049
1606235100000|2020-11-24 16:25:00|1725|1724.6|1725|1724.4|1726|1725.2|1723.4|1723.2|291657
1606291200000|2020-11-25 08:00:00|1755.2|1751.6|1777|1775.2|1777|1775.4|1750.4|1748.8|218762
1606291500000|2020-11-25 08:05:00|1776.2|1775.6|1758.2|1756.6|1778.4|1777.6|1756|1755|212816
1606291800000|2020-11-25 08:10:00|1758|1757.2|1743.4|1742.6|1758.2|1757.2|1740|1737.8|177871
1606292100000|2020-11-25 08:15:00|1743.2|1742.2|1734.2|1733.8|1746.4|1744.8|1733|1732|168161
1606292400000|2020-11-25 08:20:00|1734.6|1733.6|1721.2|1719.8|1735|1734.2|1711.8|1710|232023
1606292700000|2020-11-25 08:25:00|1720.8|1719.6|1732.8|1731.6|1735|1734.2|1719.8|1718.4|187320
1606293000000|2020-11-25 08:30:00|1733|1732|1748.2|1746.2|1750.4|1749.6|1729.2|1728.2|95951
1606293300000|2020-11-25 08:35:00|1748.4|1746.4|1745.6|1744.4|1752|1751.2|1745|1744.4|89584
1606293600000|2020-11-25 08:40:00|1745|1743.8|1748|1746.8|1751|1749.8|1742.8|1741.2|75196
1606293900000|2020-11-25 08:45:00|1747.8|1746.6|1737.8|1736.4|1748.8|1747.6|1737.2|1736.4|94657
1606294200000|2020-11-25 08:50:00|1737.6|1736.6|1738|1737.2|1745.8|1745.6|1737.6|1736.6|81718
1606294500000|2020-11-25 08:55:00|1738.2|1737.4|1739.2|1738.6|1741.2|1740.8|1736|1735.2|149169
1606294800000|2020-11-25 09:00:00|1739.4|1738.8|1746.4|1746|1746.4|1746.2|1738.8|1738.6|164949
1606295100000|2020-11-25 09:05:00|1746.2|1745.8|1742|1741.2|1746.2|1745.8|1739.6|1739.4|83449
1606295400000|2020-11-25 09:10:00|1742.2|1741.4|1742.6|1742.4|1744.4|1744|1740.4|1740|98729
1606295700000|2020-11-25 09:15:00|1742.8|1742.2|1746|1745.4|1746.8|1746.4|1742.2|1742|84728
1606296000000|2020-11-25 09:20:00|1745.8|1745.2|1742.6|1742.2|1746.4|1746|1741.8|1741.2|80255
1606296300000|2020-11-25 09:25:00|1742.4|1742.4|1740.4|1740|1745.8|1745.4|1740.2|1740|73221
1606296600000|2020-11-25 09:30:00|1740.6|1740.2|1728.4|1728|1741|1740.4|1728.4|1727.8|232179
1606296900000|2020-11-25 09:35:00|1728.6|1728.2|1726|1725.8|1731.8|1731.2|1724|1723.4|128771
1606297200000|2020-11-25 09:40:00|1726.2|1726|1726.8|1726.2|1729.4|1729.2|1722.8|1722|177472
1606297500000|2020-11-25 09:45:00|1726.6|1726|1719.2|1718.8|1726.6|1726|1718.6|1717.6|131887
1606297800000|2020-11-25 09:50:00|1719|1719|1717.6|1717.4|1719.6|1719.2|1715.2|1715|158196
1606298100000|2020-11-25 09:55:00|1717.8|1717.6|1720.2|1719.4|1721.6|1721.4|1717.6|1717.4|129158
1606298400000|2020-11-25 10:00:00|1720|1719.2|1722|1721.8|1727.2|1726.4|1718.6|1718.4|85992
1606298700000|2020-11-25 10:05:00|1721.8|1721.4|1720.2|1720|1722.8|1722.4|1718.2|1717.6|101565
1606299000000|2020-11-25 10:10:00|1720|1719.8|1721.2|1720.6|1722.4|1722|1718.6|1718|70529
1606299300000|2020-11-25 10:15:00|1721.4|1720.8|1720.4|1720|1722|1721.6|1719|1718.4|77759
1606299600000|2020-11-25 10:20:00|1720.2|1719.8|1720.6|1720.4|1721.6|1721.4|1719.2|1719|83848
1606299900000|2020-11-25 10:25:00|1720.4|1720.2|1722.8|1722.6|1724.4|1724.2|1718.6|1718.2|43284
1606300200000|2020-11-25 10:30:00|1722.6|1722.4|1721.8|1721.4|1723.6|1723|1720.6|1720|39609
1606300500000|2020-11-25 10:35:00|1721.6|1721.2|1722|1721.6|1725.4|1725|1719.8|1719.6|68126
1606300800000|2020-11-25 10:40:00|1721.8|1721.4|1720|1719.4|1722.6|1722.2|1718.8|1718.6|33272
1606301100000|2020-11-25 10:45:00|1719.8|1719.6|1716.2|1715.8|1720.6|1720.2|1715.6|1715.4|92114
1606301400000|2020-11-25 10:50:00|1716.6|1716|1713.4|1712.8|1717|1716.4|1712.4|1712|97754
1606301700000|2020-11-25 10:55:00|1713.2|1713|1712.6|1712|1715.4|1715|1710.8|1710|55972
1606302000000|2020-11-25 11:00:00|1712.8|1712.2|1712.4|1711.8|1714.4|1713.6|1710.6|1710|37437
1606302300000|2020-11-25 11:05:00|1712.2|1712|1708.6|1708|1713.6|1713.2|1706.2|1705.6|76557
1606302600000|2020-11-25 11:10:00|1708.4|1707.8|1708.6|1708.2|1709.6|1709.4|1707.2|1706.8|45728
1606302900000|2020-11-25 11:15:00|1708.4|1708|1706.8|1706.4|1708.4|1708|1703.4|1703.2|59876
1606303200000|2020-11-25 11:20:00|1706.6|1706|1714|1713.6|1714.2|1714|1706.2|1705.4|167713
1606303500000|2020-11-25 11:25:00|1714.2|1713.8|1714|1713.4|1716|1715.8|1713|1712.8|71636
1606303800000|2020-11-25 11:30:00|1713.8|1713.2|1710.8|1710.4|1714.4|1714.2|1710.4|1710|47465
1606304100000|2020-11-25 11:35:00|1710.6|1710.2|1708|1707.6|1711.4|1711|1703.4|1703|55618
1606304400000|2020-11-25 11:40:00|1708.2|1707.8|1709.6|1709.2|1709.6|1709.2|1706.2|1705.8|54238
1606304700000|2020-11-25 11:45:00|1709.4|1709|1709.2|1708.8|1710.6|1710.2|1708.2|1708|32259
1606305000000|2020-11-25 11:50:00|1709|1708.6|1713.2|1713|1715.6|1715.2|1708.8|1708.4|60369
1606305300000|2020-11-25 11:55:00|1713.4|1713.4|1714.4|1714|1714.6|1714.2|1711.2|1710.6|33125
1606305600000|2020-11-25 12:00:00|1714.2|1713.8|1719.6|1719.2|1721.4|1721|1713.6|1713.2|65908
1606305900000|2020-11-25 12:05:00|1719.8|1719.4|1718.6|1718.4|1720.6|1720|1717.8|1717.6|32799
1606306200000|2020-11-25 12:10:00|1718.8|1718.6|1723.8|1723.2|1724.8|1724.6|1718.8|1718.4|56246
1606306500000|2020-11-25 12:15:00|1723.6|1723|1724.2|1723.8|1724.8|1724.4|1721.4|1721|40411
1606306800000|2020-11-25 12:20:00|1724|1723.6|1721.8|1721.6|1725|1724.6|1721.8|1721.4|19913
1606307100000|2020-11-25 12:25:00|1721.6|1721.4|1729.2|1728.8|1729.2|1728.8|1719.4|1718.6|86138
1606307400000|2020-11-25 12:30:00|1729|1728.6|1731.8|1731.6|1732|1731.8|1727.4|1727|56740
1606307700000|2020-11-25 12:35:00|1731.6|1731.4|1729.6|1729.2|1732.4|1732|1728.8|1728.2|64266
1606308000000|2020-11-25 12:40:00|1729.4|1729|1725.2|1724.8|1729.8|1729.6|1725|1724.4|32632
1606308300000|2020-11-25 12:45:00|1725|1724.6|1724.4|1723.8|1728|1727.6|1723.8|1723.2|27931
1606308600000|2020-11-25 12:50:00|1724.2|1724|1724.2|1723.8|1725.2|1725|1722.2|1721.6|43328
1606308900000|2020-11-25 12:55:00|1724.4|1724|1723.6|1723|1725.6|1725.2|1723.2|1722.6|52099
1606309200000|2020-11-25 13:00:00|1723.8|1723.2|1726.4|1726|1727.6|1727.2|1723.6|1723|54001
1606309500000|2020-11-25 13:05:00|1726.6|1726.2|1725.8|1725.4|1728|1727.8|1724.6|1724|36619
1606309800000|2020-11-25 13:10:00|1725.6|1725.2|1722.4|1722.2|1726.6|1726.2|1721.8|1721|44893
1606310100000|2020-11-25 13:15:00|1722.2|1722|1719|1718.6|1724.2|1723.8|1718.8|1718.4|50211
1606310400000|2020-11-25 13:20:00|1719.2|1718.8|1719.4|1719|1723.6|1723.2|1718.8|1718.4|37093
1606310700000|2020-11-25 13:25:00|1719.6|1719.2|1723|1722|1723.8|1723.6|1719.6|1719|107432
1606311000000|2020-11-25 13:30:00|1724|1722.4|1723.2|1722.6|1724|1723.6|1721.6|1721|93381
1606311300000|2020-11-25 13:35:00|1723|1722.8|1723.4|1723|1726.4|1726|1722.2|1721.8|99900
1606311600000|2020-11-25 13:40:00|1723.2|1722.8|1723|1722.8|1724|1723.8|1722.6|1722.2|119643
1606311900000|2020-11-25 13:45:00|1723.2|1722.6|1724.2|1724|1724.6|1724.4|1722.4|1722.2|52003
1606312200000|2020-11-25 13:50:00|1724.4|1724.2|1728.6|1728|1729|1728.6|1724.2|1724.2|50238
1606312500000|2020-11-25 13:55:00|1728.4|1727.8|1730.2|1730|1731.6|1731|1727.4|1727.2|43127
1606312800000|2020-11-25 14:00:00|1730|1729.8|1726.8|1726.4|1730.8|1730.2|1725.4|1725.2|30052
1606313100000|2020-11-25 14:05:00|1727|1726.6|1733.8|1733.4|1733.8|1733.4|1727|1726.6|53028
1606313400000|2020-11-25 14:10:00|1734|1733.6|1733.4|1733|1734.4|1734.2|1730.6|1730.2|29283
1606313700000|2020-11-25 14:15:00|1733.2|1732.8|1735.4|1735.2|1736.8|1736.4|1732.4|1732.2|40280
1606314000000|2020-11-25 14:20:00|1735.2|1735|1742|1741.8|1743|1742.6|1734.2|1734|95856
1606314300000|2020-11-25 14:25:00|1741.8|1741.6|1745.8|1745.4|1746|1745.8|1739.6|1739.2|159452
1606314600000|2020-11-25 14:30:00|1745.6|1745.2|1739|1738.8|1745.6|1745.2|1735.8|1735.2|154801
1606314900000|2020-11-25 14:35:00|1738.8|1738.6|1726.2|1725.8|1740|1739.6|1725.8|1725.4|63768
1606315200000|2020-11-25 14:40:00|1726.4|1726|1735.4|1735|1735.6|1735.2|1724.4|1724.2|119768
1606315500000|2020-11-25 14:45:00|1735.6|1735.2|1736.8|1736.4|1740.6|1740.4|1733.8|1733.2|213099
1606315800000|2020-11-25 14:50:00|1736.6|1736.2|1727.4|1726.8|1738.2|1737.8|1727.4|1726.6|100214
1606316100000|2020-11-25 14:55:00|1727.6|1727|1731.4|1731|1731.4|1731|1724.8|1724.4|115615
1606316400000|2020-11-25 15:00:00|1731.6|1731.2|1731|1730.8|1734.8|1734.4|1728.2|1727.6|135944
1606316700000|2020-11-25 15:05:00|1731.2|1730.6|1736.4|1735.8|1737.2|1737|1730|1729.4|106376
1606317000000|2020-11-25 15:10:00|1736.2|1736|1738.4|1738|1739.8|1739.4|1734|1733.8|42651
1606317300000|2020-11-25 15:15:00|1738.2|1737.8|1737.8|1737.4|1740.8|1740.2|1737|1736.4|47324
1606317600000|2020-11-25 15:20:00|1738|1737.6|1743|1742.6|1744.4|1744|1738|1737.6|71834
1606317900000|2020-11-25 15:25:00|1743.2|1742.8|1743.6|1743.2|1744.6|1744.2|1741|1740.4|70608
1606318200000|2020-11-25 15:30:00|1743.8|1743.4|1743.4|1743.2|1744.4|1744.2|1741.2|1741|61230
1606318500000|2020-11-25 15:35:00|1743.6|1743.4|1744.4|1744.2|1746.6|1746.4|1743.4|1743|57687
1606318800000|2020-11-25 15:40:00|1744.2|1743.8|1742|1741.4|1746.2|1745.8|1741|1740.4|327935
1606319100000|2020-11-25 15:45:00|1741.8|1741.2|1744|1743.8|1746|1745.6|1741.4|1741|56038
1606319400000|2020-11-25 15:50:00|1744.2|1744|1747.2|1746.8|1747.4|1747.2|1743.4|1743|95381
1606319700000|2020-11-25 15:55:00|1747|1746.6|1739.2|1739|1747|1746.6|1738.8|1738.6|62891
1606320000000|2020-11-25 16:00:00|1739|1738.8|1741.2|1741|1742.8|1742.2|1738.8|1738.6|47409
1606320300000|2020-11-25 16:05:00|1741|1740.8|1743.6|1743.4|1744|1743.8|1740.6|1740.2|59119
1606320600000|2020-11-25 16:10:00|1744|1743.6|1745|1744.8|1745.4|1745|1742.6|1742.2|83950
1606320900000|2020-11-25 16:15:00|1745.2|1745|1742.4|1742|1745.4|1745|1742.2|1742|57845
1606321200000|2020-11-25 16:20:00|1742.6|1742.2|1742.6|1742.4|1743.4|1743|1740.6|1740.4|93737
1606321500000|2020-11-25 16:25:00|1742.4|1742.2|1741.6|1741.2|1742.6|1742.4|1740.2|1740|91921
1606377600000|2020-11-26 08:00:00|1755|1730.8|1741.2|1740|1759.6|1746.8|1740|1730.8|146782
1606377900000|2020-11-26 08:05:00|1740.6|1739.6|1716.2|1714.6|1741.2|1739.6|1715|1714|72010
1606378200000|2020-11-26 08:10:00|1716|1714.2|1723.6|1722.6|1725.8|1724.6|1715.2|1714|37221
1606378500000|2020-11-26 08:15:00|1723.4|1722|1713|1712.4|1725|1724.2|1712.2|1712|53946
1606378800000|2020-11-26 08:20:00|1712.6|1712|1715.8|1714.8|1717.6|1716.6|1711.6|1711|98593
1606379100000|2020-11-26 08:25:00|1715.6|1714.6|1726.8|1725.8|1727.2|1726.4|1715|1714|96683
1606379400000|2020-11-26 08:30:00|1727|1726|1719.2|1718.6|1727.2|1726.2|1718.6|1718|59589
1606379700000|2020-11-26 08:35:00|1719|1718.2|1727|1726.2|1727.2|1726.4|1719|1718.2|24476
1606380000000|2020-11-26 08:40:00|1726.8|1725.8|1725.6|1725|1728|1727.4|1724.2|1723.4|32510
1606380300000|2020-11-26 08:45:00|1725.8|1725.2|1726.2|1725.6|1728|1727.6|1723|1722.2|36752
1606380600000|2020-11-26 08:50:00|1726|1725.4|1722.6|1722.2|1727|1726.6|1722.2|1721.6|65020
1606380900000|2020-11-26 08:55:00|1722.8|1722|1718.8|1718.2|1723.6|1722.8|1718.4|1718|34605
1606381200000|2020-11-26 09:00:00|1718.6|1718|1720.4|1720|1721.2|1720.6|1715.8|1715.4|23052
1606381500000|2020-11-26 09:05:00|1720.6|1720.2|1725|1724.4|1725.6|1725|1720.4|1719.8|34723
1606381800000|2020-11-26 09:10:00|1725.2|1724.8|1724.2|1723.6|1729|1728.2|1722.4|1722|37629
1606382100000|2020-11-26 09:15:00|1724|1723.8|1724.2|1723.8|1726.2|1725.6|1722.6|1722|39458
1606382400000|2020-11-26 09:20:00|1724.4|1724|1728|1727.4|1729.8|1729.6|1723.4|1723|63721
1606382700000|2020-11-26 09:25:00|1727.8|1727.6|1723.2|1722.8|1727.8|1727.6|1723|1722.8|23556
1606383000000|2020-11-26 09:30:00|1723.4|1723|1727.2|1726.8|1729.2|1729|1723.4|1723|56946
1606383300000|2020-11-26 09:35:00|1727|1726.6|1728.4|1727.8|1730|1729.4|1726.6|1726|48462
1606383600000|2020-11-26 09:40:00|1728.6|1728|1724|1723.6|1728.8|1728.2|1723.4|1723|26775
1606383900000|2020-11-26 09:45:00|1724.2|1723.8|1726.8|1726.2|1727|1726.6|1723.4|1723|26103
1606384200000|2020-11-26 09:50:00|1727|1726.4|1727.2|1726.8|1727.8|1727.6|1724.8|1724.4|21583
1606384500000|2020-11-26 09:55:00|1727|1727|1725.2|1724.6|1727.4|1727|1723.8|1723.2|22709
1606384800000|2020-11-26 10:00:00|1725|1724.8|1722.4|1722.2|1726.8|1726.4|1721.2|1720.8|47771
1606385100000|2020-11-26 10:05:00|1722.2|1721.8|1722|1721.6|1722.8|1722.4|1720.4|1720|45821
1606385400000|2020-11-26 10:10:00|1722.2|1721.8|1721|1720.4|1723.2|1723|1720.6|1720.2|29421
1606385700000|2020-11-26 10:15:00|1720.8|1720.6|1719|1718.6|1723|1722.8|1718.8|1718.4|31414
1606386000000|2020-11-26 10:20:00|1719.2|1718.8|1718.6|1718.2|1719.8|1719.4|1716.8|1716.4|18281
1606386300000|2020-11-26 10:25:00|1718.8|1718.4|1716.4|1716.2|1719.8|1719.6|1715.6|1715.2|50559
1606386600000|2020-11-26 10:30:00|1716.2|1715.8|1713|1712.4|1719|1718.6|1712.6|1712.2|47208
1606386900000|2020-11-26 10:35:00|1712.8|1712.2|1710|1709.2|1713|1712.6|1708.8|1708|75359
1606387200000|2020-11-26 10:40:00|1709.8|1709.4|1706.2|1706|1712|1711.6|1704.8|1704.4|38539
1606387500000|2020-11-26 10:45:00|1706|1705.8|1707.4|1707|1707.8|1707.4|1703.8|1703.6|41105
1606387800000|2020-11-26 10:50:00|1707.6|1707.2|1707.4|1707.2|1708.2|1707.8|1706|1705.6|47933
1606388100000|2020-11-26 10:55:00|1707.2|1707|1705.6|1705.2|1708.6|1708.2|1705.6|1705|36816
1606388400000|2020-11-26 11:00:00|1705.8|1705.4|1707.8|1707.6|1708.6|1708.2|1705.4|1705.2|65418
1606388700000|2020-11-26 11:05:00|1708|1707.8|1706.8|1706.4|1709|1708.8|1705.8|1705.6|60591
1606389000000|2020-11-26 11:10:00|1706.6|1706.2|1710.6|1710|1711|1710.6|1706.4|1706|33250
1606389300000|2020-11-26 11:15:00|1710.4|1709.8|1710.8|1710.4|1713.8|1713.6|1709.6|1709.4|25378
1606389600000|2020-11-26 11:20:00|1711|1710.6|1710.4|1710|1712.8|1712.2|1707.8|1707.2|41847
1606389900000|2020-11-26 11:25:00|1710.6|1710.2|1708|1707.6|1711.6|1711.4|1707.4|1707|33611
1606390200000|2020-11-26 11:30:00|1707.8|1707.4|1711|1710.4|1712.6|1712.2|1707.2|1707|30323
1606390500000|2020-11-26 11:35:00|1710.8|1710.6|1709.8|1709.4|1711|1710.6|1708.2|1707.8|28395
1606390800000|2020-11-26 11:40:00|1710|1709.6|1708.2|1707.8|1710.4|1710.2|1706.6|1706.2|16397
1606391100000|2020-11-26 11:45:00|1708|1707.6|1711.4|1711|1711.6|1711|1707.4|1707|18469
1606391400000|2020-11-26 11:50:00|1711.6|1711.2|1710.8|1710.4|1713|1712.6|1710|1709.4|15111
1606391700000|2020-11-26 11:55:00|1710.6|1710.6|1710.8|1710.6|1711.6|1711.4|1709.4|1709|26723
1606392000000|2020-11-26 12:00:00|1710.6|1710.4|1711|1710.4|1712|1711.8|1710|1709.8|41636
1606392300000|2020-11-26 12:05:00|1711.2|1710.8|1712.4|1712.2|1712.4|1712.2|1709.4|1709|45210
1606392600000|2020-11-26 12:10:00|1712.6|1712.4|1708|1707.6|1713|1712.8|1707.8|1707.2|235908
1606392900000|2020-11-26 12:15:00|1707.8|1707.4|1708.2|1707.8|1709|1708.6|1706.8|1706.2|28956
1606393200000|2020-11-26 12:20:00|1708|1707.6|1708.4|1708.2|1709.4|1709.2|1706|1705.4|34160
1606393500000|2020-11-26 12:25:00|1708.2|1708|1712|1711.6|1712.8|1712.6|1708|1707.8|35702
1606393800000|2020-11-26 12:30:00|1711.8|1711.8|1711.4|1711|1712.8|1712.4|1709.8|1709.2|11701
1606394100000|2020-11-26 12:35:00|1711.2|1710.8|1711.4|1711|1711.6|1711.2|1708.4|1708.2|22384
1606394400000|2020-11-26 12:40:00|1711.6|1711.2|1713.6|1713.2|1713.8|1713.2|1711.4|1711.2|18598
1606394700000|2020-11-26 12:45:00|1713.4|1713.4|1712|1711.6|1713.8|1713.6|1710.4|1710.2|13336
1606395000000|2020-11-26 12:50:00|1712.2|1711.8|1712|1711.8|1714.6|1714.2|1711.4|1711|34270
1606395300000|2020-11-26 12:55:00|1712.2|1712|1713.8|1713.4|1714.2|1713.8|1712|1711.6|12395
1606395600000|2020-11-26 13:00:00|1714|1713.6|1713.6|1713.2|1715|1714.8|1713|1712.8|19256
1606395900000|2020-11-26 13:05:00|1713.4|1713.4|1712.6|1712|1713.6|1713.4|1710.8|1710.4|24878
1606396200000|2020-11-26 13:10:00|1712.8|1712.2|1713.4|1713|1714.2|1713.8|1709.8|1709.4|19430
1606396500000|2020-11-26 13:15:00|1713.6|1713.2|1709.2|1708.8|1714.2|1714|1708|1707.4|19069
1606396800000|2020-11-26 13:20:00|1709|1708.4|1708.8|1708.4|1710.6|1710.4|1708|1707.6|31022
1606397100000|2020-11-26 13:25:00|1708.6|1708.2|1711.2|1710.8|1714|1713.8|1708.6|1708.2|62493
1606397400000|2020-11-26 13:30:00|1711.4|1711|1711|1710.6|1712.8|1712.2|1708.2|1708|43197
1606397700000|2020-11-26 13:35:00|1711.2|1710.8|1709.4|1709|1711.2|1711|1708.4|1708|18565
1606398000000|2020-11-26 13:40:00|1709.6|1709.2|1710.2|1709.8|1711.6|1711|1708.8|1708.6|24962
1606398300000|2020-11-26 13:45:00|1710.4|1710|1712.8|1712.6|1713.2|1712.8|1709.6|1709.4|39538
1606398600000|2020-11-26 13:50:00|1713|1712.4|1710.2|1709.8|1714|1713.6|1709.6|1709.2|25638
1606398900000|2020-11-26 13:55:00|1710|1709.6|1708.4|1708.2|1711.2|1710.8|1706.8|1706.4|22894
1606399200000|2020-11-26 14:00:00|1708.6|1708.4|1706.6|1706|1709.4|1709|1705.8|1705.4|36256
1606399500000|2020-11-26 14:05:00|1706.4|1705.8|1707.8|1707.6|1710|1709.6|1706.2|1705.8|27045
1606399800000|2020-11-26 14:10:00|1707.6|1707.4|1708.4|1708.2|1709.4|1709|1707.2|1707|12685
1606400100000|2020-11-26 14:15:00|1708.2|1707.8|1709.6|1709.4|1710.6|1710.2|1707.6|1707.2|30141
1606400400000|2020-11-26 14:20:00|1709.4|1709.2|1709.6|1709.4|1711.8|1711.4|1709.2|1709|13830
1606400700000|2020-11-26 14:25:00|1709.8|1709.6|1711.6|1711.2|1712.6|1712.2|1708.6|1708.4|32839
1606401000000|2020-11-26 14:30:00|1712|1711.4|1710.6|1710.2|1713.4|1713|1710.2|1710|37840
1606401300000|2020-11-26 14:35:00|1710.4|1710|1710.6|1710.4|1711|1710.4|1709.4|1709|31336
1606401600000|2020-11-26 14:40:00|1710.8|1710.6|1715.2|1715|1715.6|1715.4|1710|1709.8|50291
1606401900000|2020-11-26 14:45:00|1715|1714.8|1714.6|1714.2|1715.4|1715|1713|1712.6|25100
1606402200000|2020-11-26 14:50:00|1714.4|1714|1715|1714.6|1717|1716.6|1714|1713.8|22690
1606402500000|2020-11-26 14:55:00|1714.8|1714.8|1716|1715.8|1717|1716.8|1714.8|1714.8|12680
1606402800000|2020-11-26 15:00:00|1716.4|1716.2|1718.8|1718.2|1719.8|1719.4|1716.2|1715.8|27929
1606403100000|2020-11-26 15:05:00|1718.6|1718|1718.8|1718.4|1719.8|1719.4|1716.8|1716.4|135257
1606403400000|2020-11-26 15:10:00|1719|1718.6|1723.2|1722.8|1724.2|1723.8|1718.6|1718.4|32073
1606403700000|2020-11-26 15:15:00|1723|1723|1720.8|1720.4|1724|1723.4|1720.2|1719.8|29434
1606404000000|2020-11-26 15:20:00|1721|1720.6|1720|1719.8|1721.2|1721|1718.8|1718.6|16982
1606404300000|2020-11-26 15:25:00|1720.2|1720|1721.6|1721.4|1722.8|1722.4|1719.2|1719|37688
1606404600000|2020-11-26 15:30:00|1721.4|1721.2|1722.2|1721.8|1723.2|1722.8|1720|1719.6|26003
1606404900000|2020-11-26 15:35:00|1722|1721.6|1725.4|1725.2|1726.2|1726|1721.8|1721.6|27858
1606405200000|2020-11-26 15:40:00|1725.2|1725|1725.8|1725.4|1726.8|1726.6|1725.2|1725|31457
1606405500000|2020-11-26 15:45:00|1725.6|1725.2|1729.2|1728.8|1729.4|1729|1725.4|1725.2|181417
1606405800000|2020-11-26 15:50:00|1729.4|1729|1728.4|1728|1730.4|1730|1726.8|1726.4|91987
1606406100000|2020-11-26 15:55:00|1728.6|1728.2|1727.4|1727.2|1730.2|1730|1726.4|1726.2|70489
1606406400000|2020-11-26 16:00:00|1727.6|1727|1726.2|1725.8|1728.4|1728.2|1725.6|1725.4|29639
1606406700000|2020-11-26 16:05:00|1726|1725.6|1724.6|1724.2|1728.6|1728.2|1724.2|1724|58608
1606407000000|2020-11-26 16:10:00|1724.4|1724|1722.6|1722.4|1724.6|1724.4|1720.6|1720.4|38346
1606407300000|2020-11-26 16:15:00|1722.4|1722.2|1728.2|1727.6|1728.6|1728.4|1721.8|1721.6|87250
1606407600000|2020-11-26 16:20:00|1728|1727.8|1724.6|1724.2|1728.2|1728|1724.4|1724.2|57067
1606407900000|2020-11-26 16:25:00|1724.8|1724.4|1726.6|1726.2|1727.8|1727.6|1723.4|1723.2|99909
1606464000000|2020-11-27 08:00:00|1712|1710|1713.8|1709.8|1715|1713|1705.8|1705|51280
1606464300000|2020-11-27 08:05:00|1714|1711.6|1726.6|1725.6|1727|1726.2|1711|1709|51750
1606464600000|2020-11-27 08:10:00|1727|1725.8|1735.4|1734.6|1735.8|1734.6|1725.4|1723.6|48244
1606464900000|2020-11-27 08:15:00|1735.2|1734.8|1731.4|1730.2|1741.4|1740.2|1727.4|1726|77907
1606465200000|2020-11-27 08:20:00|1731.2|1729.8|1736.4|1735.4|1739.2|1737.8|1729.6|1728|28779
1606465500000|2020-11-27 08:25:00|1736|1735|1727|1726|1737.6|1736.2|1726.6|1725.8|53468
1606465800000|2020-11-27 08:30:00|1727.2|1726.2|1729.2|1728.6|1731.2|1730.2|1726.4|1725.8|33982
1606466100000|2020-11-27 08:35:00|1729.4|1728.8|1729.8|1729.2|1732.8|1732|1729.2|1728.6|14295
1606466400000|2020-11-27 08:40:00|1729.6|1729.4|1734.6|1733.8|1736|1735.4|1727.4|1727|34944
1606466700000|2020-11-27 08:45:00|1734.2|1733.4|1738|1737.6|1738|1737.8|1732.8|1732.6|46677
1606467000000|2020-11-27 08:50:00|1738.4|1737.8|1743.2|1742.8|1744.6|1744.4|1738.2|1737.8|59711
1606467300000|2020-11-27 08:55:00|1743.6|1742.6|1740.6|1740.2|1744.4|1743.8|1738.8|1738.4|32719
1606467600000|2020-11-27 09:00:00|1741|1740.4|1742|1741.4|1743.8|1743|1738.4|1738|37718
1606467900000|2020-11-27 09:05:00|1742.2|1741.6|1742.4|1742|1744|1743.6|1741.4|1741.2|62644
1606468200000|2020-11-27 09:10:00|1742.2|1742.2|1739.6|1738.8|1743|1742.6|1737.4|1736.8|96591
1606468500000|2020-11-27 09:15:00|1739.2|1739|1738.2|1737.6|1740.4|1740.2|1737|1736.4|68033
1606468800000|2020-11-27 09:20:00|1737.8|1737.4|1745.8|1745.4|1747|1746.6|1737.6|1737|129893
1606469100000|2020-11-27 09:25:00|1745.6|1745.2|1747.6|1747.2|1748|1747.6|1744.6|1744.2|51812
1606469400000|2020-11-27 09:30:00|1747.4|1747|1744.4|1744|1750|1749.8|1743.8|1743.4|42439
1606469700000|2020-11-27 09:35:00|1744.2|1743.8|1740.8|1740.2|1744.6|1744|1740.2|1740|35602
1606470000000|2020-11-27 09:40:00|1741|1740.4|1743.8|1743.6|1744.2|1744|1740.6|1740.4|30144
1606470300000|2020-11-27 09:45:00|1743.6|1743.4|1745|1744.6|1746|1745.6|1742|1741.6|50986
1606470600000|2020-11-27 09:50:00|1744.8|1744.8|1746.8|1746.2|1747|1746.2|1744.2|1743.8|48350
1606470900000|2020-11-27 09:55:00|1746.6|1746.4|1747.4|1747|1748.6|1748.4|1745.2|1744.8|36449
1606471200000|2020-11-27 10:00:00|1747.2|1747.2|1751.2|1750.8|1751.4|1751|1747.2|1746.8|164798
1606471500000|2020-11-27 10:05:00|1751.4|1751|1748.8|1748.4|1751.4|1751|1747.2|1746.8|39588
1606471800000|2020-11-27 10:10:00|1748.6|1748.2|1749.4|1749|1751|1750.8|1748.4|1748|37261
1606472100000|2020-11-27 10:15:00|1749.2|1748.8|1750|1749.6|1751|1750.6|1746.6|1746|65268
1606472400000|2020-11-27 10:20:00|1750.2|1749.8|1751.2|1750.8|1755|1754.8|1750|1749.6|55588
1606472700000|2020-11-27 10:25:00|1751.4|1751|1748.4|1748|1753.6|1753|1748|1747.8|44088
1606473000000|2020-11-27 10:30:00|1748.6|1748.2|1752.8|1752.6|1753.2|1753|1748.6|1748.2|33279
1606473300000|2020-11-27 10:35:00|1752.6|1752.4|1750|1749.4|1753.6|1753.4|1749.6|1749.2|36089
1606473600000|2020-11-27 10:40:00|1749.8|1749.2|1749.6|1749.2|1750.6|1750.4|1749|1748.4|22465
1606473900000|2020-11-27 10:45:00|1749.8|1749.4|1748.6|1748.2|1750.6|1750.4|1748.2|1747.8|28814
1606474200000|2020-11-27 10:50:00|1748.4|1748.4|1748.2|1747.8|1749.2|1749|1747.6|1747.2|28463
1606474500000|2020-11-27 10:55:00|1748|1747.6|1747.6|1747|1749|1748.6|1746.2|1745.8|27850
1606474800000|2020-11-27 11:00:00|1747.4|1747.2|1747.8|1747.4|1748.6|1748|1746.4|1746|12593
1606475100000|2020-11-27 11:05:00|1748|1747.6|1748.4|1748|1748.6|1748.4|1746|1745.8|20318
1606475400000|2020-11-27 11:10:00|1748.2|1748.2|1743.6|1743.4|1749.2|1748.8|1743.6|1743.2|49953
1606475700000|2020-11-27 11:15:00|1743.8|1743.6|1742.8|1742.6|1745.4|1745|1742.4|1742.2|22713
1606476000000|2020-11-27 11:20:00|1743|1742.8|1744.2|1744|1744.8|1744.4|1742.6|1742.2|16177
1606476300000|2020-11-27 11:25:00|1744.4|1744.2|1744.2|1743.8|1745.8|1745.4|1743.4|1743.2|20106
1606476600000|2020-11-27 11:30:00|1744.4|1744|1745.4|1745.2|1745.6|1745.2|1742.8|1742.6|11630
1606476900000|2020-11-27 11:35:00|1745.6|1745.4|1745.4|1745|1746.8|1746.6|1744.6|1744.2|20852
1606477200000|2020-11-27 11:40:00|1745.6|1745.2|1744.6|1744.4|1747.4|1747|1744.6|1744.2|13586
1606477500000|2020-11-27 11:45:00|1744.8|1744.6|1745.8|1745.2|1747.4|1746.8|1744.6|1744.4|18178
1606477800000|2020-11-27 11:50:00|1745.6|1745.4|1743.8|1743.6|1747.2|1747|1743.4|1743|36135
1606478100000|2020-11-27 11:55:00|1744|1743.8|1745.8|1745.6|1745.8|1745.6|1743.2|1742.8|19004
1606478400000|2020-11-27 12:00:00|1745.6|1745.4|1745.8|1745.4|1745.8|1745.6|1744|1743.6|17785
1606478700000|2020-11-27 12:05:00|1746|1745.6|1744.8|1744.4|1746|1745.8|1744.4|1744|10082
1606479000000|2020-11-27 12:10:00|1745|1744.6|1745.6|1745.4|1746.4|1746|1744.8|1744.6|21219
1606479300000|2020-11-27 12:15:00|1745.4|1745.2|1748|1747.6|1748.6|1748.2|1744.8|1744.4|27840
1606479600000|2020-11-27 12:20:00|1747.8|1747.4|1748.4|1748.2|1748.6|1748.2|1746.8|1746.6|13861
1606479900000|2020-11-27 12:25:00|1748.6|1748|1747.4|1747|1749|1748.8|1746.4|1745.8|21562
1606480200000|2020-11-27 12:30:00|1747.2|1746.8|1748.4|1748|1749.2|1749|1747.2|1746.8|29592
1606480500000|2020-11-27 12:35:00|1748.6|1748.2|1747.4|1747.2|1748.8|1748.4|1746.4|1746|13706
1606480800000|2020-11-27 12:40:00|1747.6|1747.4|1748.2|1747.8|1749|1748.8|1747.6|1747.2|18825
1606481100000|2020-11-27 12:45:00|1748.4|1748|1749|1748.6|1750|1749.8|1748.4|1747.8|46124
1606481400000|2020-11-27 12:50:00|1748.8|1748.8|1748.6|1748.4|1750|1749.6|1748.6|1748|11301
1606481700000|2020-11-27 12:55:00|1748.8|1748.2|1746.6|1746.2|1749|1748.6|1744.4|1744|28131
1606482000000|2020-11-27 13:00:00|1746.8|1746.4|1748|1747.8|1749|1748.6|1746|1745.4|32563
1606482300000|2020-11-27 13:05:00|1747.8|1747.6|1750.4|1750|1751.2|1751|1747.4|1747.2|51870
1606482600000|2020-11-27 13:10:00|1750.2|1750.2|1749.4|1749|1751.8|1751.4|1749.4|1749|31840
1606482900000|2020-11-27 13:15:00|1749.2|1749.2|1750|1749.6|1751|1750.8|1748.8|1748.6|20020
1606483200000|2020-11-27 13:20:00|1749.8|1749.4|1748|1747.8|1749.8|1749.4|1746.6|1746.4|14033
1606483500000|2020-11-27 13:25:00|1748.2|1748|1746|1745.6|1749|1748.6|1745.2|1745|16091
1606483800000|2020-11-27 13:30:00|1745.8|1745.4|1746|1745.6|1747|1746.6|1744.8|1744.6|18265
1606484100000|2020-11-27 13:35:00|1746.2|1745.8|1745.4|1745|1747.6|1747.4|1744.8|1744.4|36384
1606484400000|2020-11-27 13:40:00|1745.6|1745.2|1748.2|1748|1748.4|1748.2|1745.4|1745|28218
1606484700000|2020-11-27 13:45:00|1748.4|1747.8|1746.6|1746.2|1748.4|1748.2|1745.4|1745|39812
1606485000000|2020-11-27 13:50:00|1746.4|1746|1748.4|1748.2|1748.4|1748.2|1746|1745.8|21517
1606485300000|2020-11-27 13:55:00|1748.6|1748.4|1750.8|1750.6|1751.4|1751.2|1748.4|1748.2|33953
1606485600000|2020-11-27 14:00:00|1751|1750.8|1756|1755.6|1756|1755.8|1751|1750.6|55428
1606485900000|2020-11-27 14:05:00|1755.8|1755.2|1756.6|1756|1757.8|1757.4|1754.4|1754|64583
1606486200000|2020-11-27 14:10:00|1756.8|1756.2|1755.2|1755|1757.6|1757.4|1754.2|1754|22160
1606486500000|2020-11-27 14:15:00|1755|1754.8|1753.2|1752.6|1755.2|1754.8|1752.6|1752.4|23992
1606486800000|2020-11-27 14:20:00|1753|1752.4|1754|1753.8|1754.2|1753.8|1751.2|1751|26668
1606487100000|2020-11-27 14:25:00|1754.2|1754|1754.6|1754.4|1755.8|1755.6|1753.2|1752.8|28758
1606487400000|2020-11-27 14:30:00|1754.8|1754.6|1757.4|1757|1757.4|1757.2|1753.8|1753.6|50034
1606487700000|2020-11-27 14:35:00|1757.6|1757.2|1759.6|1759.2|1761|1760.6|1757|1756.6|171684
1606488000000|2020-11-27 14:40:00|1759.4|1759|1756.8|1756.4|1760|1759.8|1755.8|1755.2|52778
1606488300000|2020-11-27 14:45:00|1757|1756.6|1755.6|1755.2|1757.6|1757.4|1752.6|1752.2|38244
1606488600000|2020-11-27 14:50:00|1755.8|1755.4|1754|1753.6|1758|1757.8|1753|1752.6|40008
1606488900000|2020-11-27 14:55:00|1753.8|1753.4|1754.8|1754.4|1755.6|1755|1752.6|1752.4|36938
1606489200000|2020-11-27 15:00:00|1755|1754.6|1752.6|1752.4|1755.6|1755.2|1751.4|1751|69174
1606489500000|2020-11-27 15:05:00|1752.8|1752.6|1755.8|1755.6|1758|1757.6|1751.8|1751.4|82217
1606489800000|2020-11-27 15:10:00|1755.6|1755.4|1752.8|1752.4|1756|1755.8|1752.2|1751.8|34025
1606490100000|2020-11-27 15:15:00|1752.6|1752|1748|1747.6|1752.6|1752.2|1747.4|1747|46131
1606490400000|2020-11-27 15:20:00|1747.8|1747.4|1743.6|1743.4|1748|1747.8|1743.6|1743.2|47276
1606490700000|2020-11-27 15:25:00|1743.4|1743.2|1741.2|1741|1744|1743.6|1739.4|1739|107941
1606491000000|2020-11-27 15:30:00|1741|1740.8|1738.2|1737.6|1741|1740.8|1738|1737.4|68163
1606491300000|2020-11-27 15:35:00|1738.4|1737.8|1739.4|1739|1742.2|1741.8|1737.8|1737.6|58505
1606491600000|2020-11-27 15:40:00|1739.2|1738.8|1738.8|1738.6|1740.4|1740.2|1737.2|1736.8|37949
1606491900000|2020-11-27 15:45:00|1738.6|1738.4|1738|1737.6|1739.8|1739.6|1736.6|1736.2|55238
1606492200000|2020-11-27 15:50:00|1737.8|1737.4|1738|1737.8|1739.4|1739.2|1737.6|1737.4|43296
1606492500000|2020-11-27 15:55:00|1738.2|1738|1737|1736.8|1740.2|1740|1737|1736.8|45719
1606492800000|2020-11-27 16:00:00|1736.8|1736.6|1738|1737.6|1738.8|1738.4|1736.2|1736|67868
1606493100000|2020-11-27 16:05:00|1737.8|1737.4|1735|1734.8|1738.6|1738.2|1733.6|1733.2|68336
1606493400000|2020-11-27 16:10:00|1734.8|1734.6|1734.6|1734.4|1734.8|1734.6|1732.8|1732.2|46087
1606493700000|2020-11-27 16:15:00|1734.8|1734.6|1736.4|1736|1737|1736.6|1732.8|1732.4|51463
1606494000000|2020-11-27 16:20:00|1736.2|1736.2|1737.8|1737.4|1737.8|1737.4|1735.8|1735.2|67572
1606494300000|2020-11-27 16:25:00|1737.6|1737.2|1736.6|1736|1738.2|1738|1733.8|1733.2|70514
1606723200000|2020-11-30 08:00:00|1746.8|1704.6|1702.2|1700.6|1746.8|1713.8|1699.6|1698|176061
1606723500000|2020-11-30 08:05:00|1702|1700.8|1700.6|1700|1703.2|1701.8|1692.6|1691|111862
1606723800000|2020-11-30 08:10:00|1700.4|1699.4|1702.2|1701.2|1704|1703.2|1699|1698|74407
1606724100000|2020-11-30 08:15:00|1702|1701.4|1699.8|1699.2|1704.4|1704.2|1695.8|1695|108295
1606724400000|2020-11-30 08:20:00|1700|1699.6|1709.8|1709|1710|1709.2|1699.2|1698.8|98492
1606724700000|2020-11-30 08:25:00|1709.6|1708.8|1706.8|1706|1710.8|1710.4|1705.8|1705|55407
1606725000000|2020-11-30 08:30:00|1706.6|1705.6|1710.6|1710|1711.2|1710.2|1705|1704.2|45847
1606725300000|2020-11-30 08:35:00|1711|1710.2|1719.2|1718.4|1720.6|1719.8|1711|1710.2|84348
1606725600000|2020-11-30 08:40:00|1719.4|1718.6|1714.2|1713.2|1719.6|1718.6|1713.6|1713|17067
1606725900000|2020-11-30 08:45:00|1714|1713.4|1714.4|1713.8|1718.2|1717.6|1712.8|1711.8|41085
1606726200000|2020-11-30 08:50:00|1714.6|1714|1713.8|1713.2|1716.6|1716.2|1712.6|1712.2|20530
1606726500000|2020-11-30 08:55:00|1713.6|1713|1710.6|1710.2|1714.2|1713.6|1710.6|1710|39454
1606726800000|2020-11-30 09:00:00|1710.4|1710.4|1710|1709.6|1714.4|1713.8|1708.8|1708.2|42882
1606727100000|2020-11-30 09:05:00|1710.4|1709.8|1715.2|1714.6|1716.4|1716|1708.8|1708.4|27714
1606727400000|2020-11-30 09:10:00|1715|1714.8|1715|1714.8|1718.6|1718|1713|1712.4|57046
1606727700000|2020-11-30 09:15:00|1714.8|1714.6|1713.6|1713.4|1715.8|1715.4|1712.2|1711.8|42590
1606728000000|2020-11-30 09:20:00|1713.4|1713.2|1707|1706.6|1713.4|1713.2|1706.6|1706|45725
1606728300000|2020-11-30 09:25:00|1706.8|1706.4|1709.6|1709|1710.2|1709.8|1705.4|1705|24100
1606728600000|2020-11-30 09:30:00|1709.4|1709.2|1705.4|1704.8|1709.4|1709.2|1704|1703.8|45365
1606728900000|2020-11-30 09:35:00|1705.2|1705|1702.8|1702.2|1705.4|1705|1701.2|1701|42857
1606729200000|2020-11-30 09:40:00|1702.6|1702.4|1701.8|1701.4|1704.4|1704.2|1701.8|1701.2|75952
1606729500000|2020-11-30 09:45:00|1701.6|1701.2|1700.4|1700|1703.4|1703|1699.8|1699.2|49084
1606729800000|2020-11-30 09:50:00|1700.2|1699.8|1701|1700.4|1701.4|1701.2|1698.2|1697.8|65434
1606730100000|2020-11-30 09:55:00|1700.8|1700.6|1700|1699.6|1701|1700.8|1698.6|1698.2|23982
1606730400000|2020-11-30 10:00:00|1700.2|1699.8|1702.2|1701.8|1702.8|1702.4|1699.6|1699.4|33255
1606730700000|2020-11-30 10:05:00|1702.4|1702|1700.6|1700.2|1702.4|1702.2|1700|1699.6|23545
1606731000000|2020-11-30 10:10:00|1700.4|1700|1699.6|1699|1701.2|1700.8|1698.2|1697.8|46388
1606731300000|2020-11-30 10:15:00|1699.8|1699.2|1699.2|1698.8|1701|1700.8|1698.6|1698|20066
1606731600000|2020-11-30 10:20:00|1699.4|1698.6|1697.8|1697.2|1699.8|1699.4|1697.4|1697.2|40323
1606731900000|2020-11-30 10:25:00|1697.6|1697|1700|1699.8|1700.4|1700|1697.2|1697|18465
1606732200000|2020-11-30 10:30:00|1700.2|1700|1702.2|1702|1702.4|1702|1699.8|1699.6|32982
1606732500000|2020-11-30 10:35:00|1702.4|1702.2|1702.8|1702.4|1704|1703.4|1700.8|1700.6|47299
1606732800000|2020-11-30 10:40:00|1703|1702.6|1704|1703.6|1704|1703.8|1701.8|1701.4|32123
1606733100000|2020-11-30 10:45:00|1703.8|1703.8|1702.4|1701.8|1704|1703.8|1700.8|1700.4|46118
1606733400000|2020-11-30 10:50:00|1702.2|1702|1702.2|1701.8|1703.6|1703.2|1702|1701.6|20348
1606733700000|2020-11-30 10:55:00|1702|1702|1700.8|1700.4|1703.2|1702.8|1700.4|1700.2|24325
1606734000000|2020-11-30 11:00:00|1700.6|1700.2|1699|1698.8|1700.8|1700.4|1698.8|1698.6|44949
1606734300000|2020-11-30 11:05:00|1698.8|1698.6|1698.2|1698|1699.2|1699|1698|1697.6|22901
1606734600000|2020-11-30 11:10:00|1698.4|1698.2|1701|1700.4|1702.2|1701.8|1698|1697.6|44203
1606734900000|2020-11-30 11:15:00|1700.8|1700.2|1702.4|1702|1704.2|1703.8|1700|1699.6|104068
1606735200000|2020-11-30 11:20:00|1702.2|1702.2|1704.6|1704.2|1705.6|1705|1702.2|1701.6|49188
1606735500000|2020-11-30 11:25:00|1704.8|1704.4|1702.4|1702.2|1705|1704.6|1701.8|1701.2|26686
1606735800000|2020-11-30 11:30:00|1702.6|1702|1695.4|1695.2|1702.6|1702|1695.4|1695|117645
1606736100000|2020-11-30 11:35:00|1695.2|1695|1698.2|1697.8|1698.6|1698|1694.2|1693.6|65636
1606736400000|2020-11-30 11:40:00|1698|1697.6|1697.6|1697.4|1700|1699.8|1697|1696.6|22246
1606736700000|2020-11-30 11:45:00|1697.4|1697.2|1697.8|1697.6|1699|1698.4|1696.2|1695.8|23531
1606737000000|2020-11-30 11:50:00|1698|1697.4|1697|1696.8|1699.8|1699.4|1696.8|1696.6|36342
1606737300000|2020-11-30 11:55:00|1696.8|1696.6|1698.4|1698|1698.8|1698.4|1696.4|1696.2|27334
1606737600000|2020-11-30 12:00:00|1698.2|1697.8|1700.4|1700|1701.4|1701|1698|1697.8|19095
1606737900000|2020-11-30 12:05:00|1700.2|1699.8|1704.2|1703.8|1706.2|1705.8|1699.8|1699.6|28242
1606738200000|2020-11-30 12:10:00|1704.4|1704|1705.6|1705.2|1707|1706.6|1704.4|1704|22120
1606738500000|2020-11-30 12:15:00|1705.8|1705.4|1705.4|1704.8|1706|1705.6|1703.8|1703.4|27491
1606738800000|2020-11-30 12:20:00|1705.2|1705|1702.4|1702|1705.8|1705.4|1702.2|1701.8|11967
1606739100000|2020-11-30 12:25:00|1702.6|1702.2|1701.8|1701.6|1704.4|1703.8|1701.8|1701.4|14270
1606739400000|2020-11-30 12:30:00|1701.6|1701.4|1700.6|1700.4|1702.6|1702.2|1700.2|1700|45058
1606739700000|2020-11-30 12:35:00|1700.8|1700.6|1700.2|1699.8|1701.8|1701.4|1699.4|1699|33053
1606740000000|2020-11-30 12:40:00|1700.4|1699.6|1699.6|1699.2|1701|1700.8|1699.2|1699|44966
1606740300000|2020-11-30 12:45:00|1699.8|1699.4|1699.8|1699.6|1700.8|1700.2|1699.2|1699|16652
1606740600000|2020-11-30 12:50:00|1700|1699.8|1697.4|1697.2|1701.2|1701|1697.2|1697|22947
1606740900000|2020-11-30 12:55:00|1697.2|1697|1694.4|1694.2|1697.2|1697|1694.4|1694|36968
1606741200000|2020-11-30 13:00:00|1694.8|1694.6|1698|1697.4|1699.6|1699.2|1694.4|1694|33958
1606741500000|2020-11-30 13:05:00|1698.2|1697.6|1700.2|1699.8|1700.4|1700.2|1697.2|1696.6|36887
1606741800000|2020-11-30 13:10:00|1700.4|1700|1702.2|1702|1703.8|1703.4|1700.4|1699.8|27800
1606742100000|2020-11-30 13:15:00|1702|1701.8|1701.8|1701.4|1702.2|1702|1698.4|1698|37165
1606742400000|2020-11-30 13:20:00|1701.6|1701.6|1702|1701.6|1704.4|1704|1700.8|1700.6|20226
1606742700000|2020-11-30 13:25:00|1702.2|1701.8|1701.4|1701|1702.8|1702.6|1700.2|1700|12964
1606743000000|2020-11-30 13:30:00|1701.2|1700.8|1701.4|1701.2|1702.2|1702|1700.2|1700|14965
1606743300000|2020-11-30 13:35:00|1701.6|1701.4|1702.8|1702.4|1703.8|1703.6|1701.4|1701.2|20246
1606743600000|2020-11-30 13:40:00|1702.6|1702.2|1703.6|1703.2|1703.8|1703.4|1700.8|1700.4|15881
1606743900000|2020-11-30 13:45:00|1703.4|1703|1704|1703.6|1704|1703.6|1702.8|1702.4|19487
1606744200000|2020-11-30 13:50:00|1703.8|1703.4|1709.4|1709.2|1710.4|1710.2|1703.8|1703.4|67349
1606744500000|2020-11-30 13:55:00|1709.2|1709|1708.6|1708.4|1710.6|1710.2|1707.8|1707.4|24481
1606744800000|2020-11-30 14:00:00|1708.4|1708.2|1709|1708.8|1709.6|1709.4|1706.4|1706|18957
1606745100000|2020-11-30 14:05:00|1708.8|1708.6|1707.8|1707.6|1710.4|1710.2|1707.8|1707.4|33619
1606745400000|2020-11-30 14:10:00|1708|1707.8|1705.2|1704.8|1708.4|1708|1705|1704.6|58840
1606745700000|2020-11-30 14:15:00|1705|1705|1707|1706.6|1707.6|1707.2|1703.6|1703.4|38362
1606746000000|2020-11-30 14:20:00|1706.8|1706.4|1709|1708.4|1710.8|1710.4|1706.6|1706.4|43060
1606746300000|2020-11-30 14:25:00|1708.8|1708.6|1704.2|1703.8|1709|1708.6|1704|1703.8|36772
1606746600000|2020-11-30 14:30:00|1704|1703.6|1702.4|1702|1705.6|1705|1700.4|1700|54742
1606746900000|2020-11-30 14:35:00|1702.6|1701.8|1700.6|1700.2|1702.8|1702.6|1700.2|1700|58886
1606747200000|2020-11-30 14:40:00|1700.8|1700.4|1701|1700.8|1704|1703.6|1700.6|1700.4|39261
1606747500000|2020-11-30 14:45:00|1701.2|1700.6|1701.8|1701.6|1703.8|1703.4|1701.2|1700.6|64833
1606747800000|2020-11-30 14:50:00|1701.6|1701.4|1705.2|1704.8|1705.4|1704.8|1701.4|1701.2|50453
1606748100000|2020-11-30 14:55:00|1705|1704.6|1705.2|1704.8|1705.8|1705.6|1702.2|1702|41205
1606748400000|2020-11-30 15:00:00|1705.4|1705|1703.4|1703.2|1707.6|1707.2|1703.4|1703|42148
1606748700000|2020-11-30 15:05:00|1703.2|1703|1702.2|1702|1704.6|1704.2|1700|1699.8|61107
1606749000000|2020-11-30 15:10:00|1702.4|1702.2|1700.2|1699.8|1703.4|1702.8|1700|1699.4|29429
1606749300000|2020-11-30 15:15:00|1700.4|1700|1698.6|1698.2|1701|1700.6|1698|1697.8|32974
1606749600000|2020-11-30 15:20:00|1698.4|1698|1698|1697.6|1699.6|1699.2|1697.2|1697|41319
1606749900000|2020-11-30 15:25:00|1698.2|1697.8|1697|1696.4|1698.6|1698.4|1695.4|1695.2|65629
1606750200000|2020-11-30 15:30:00|1696.8|1696.6|1695.2|1695|1699.2|1698.8|1695|1694.8|62359
1606750500000|2020-11-30 15:35:00|1695|1694.8|1694.4|1694|1696.2|1695.8|1694.4|1694|82692
1606750800000|2020-11-30 15:40:00|1694.2|1693.8|1691.8|1691.4|1694.6|1694.4|1690.8|1690.6|156090
1606751100000|2020-11-30 15:45:00|1691.6|1691.2|1696|1695.8|1698|1697.8|1691.4|1691|61236
1606751400000|2020-11-30 15:50:00|1696.2|1696|1697.4|1697.2|1698.8|1698.2|1695.6|1695.4|47397
1606751700000|2020-11-30 15:55:00|1697.2|1697|1697|1696.6|1698.4|1698|1694.6|1694.2|43586
1606752000000|2020-11-30 16:00:00|1696.8|1696.4|1695.4|1695.2|1697|1696.6|1694|1693.8|55260
1606752300000|2020-11-30 16:05:00|1695.2|1695|1698.2|1697.6|1698.4|1698|1694.2|1693.8|61601
1606752600000|2020-11-30 16:10:00|1698|1697.8|1695.6|1695.2|1698.6|1698.2|1695.6|1695.2|61232
1606752900000|2020-11-30 16:15:00|1695.4|1695.4|1692.2|1691.6|1695.8|1695.6|1691.4|1691|107578
1606753200000|2020-11-30 16:20:00|1692|1691.8|1689.6|1689|1692.2|1692|1689.2|1689|113201
1606753500000|2020-11-30 16:25:00|1689.4|1689.2|1685.2|1684.4|1690|1689.8|1684.6|1684|205622
1606809600000|2020-12-01 08:00:00|1695|1668.8|1699.2|1697.4|1699.6|1698|1678.2|1668.8|171237
1606809900000|2020-12-01 08:05:00|1698.4|1697.6|1708.4|1707.2|1709|1707.4|1697.4|1695.2|141238
1606810200000|2020-12-01 08:10:00|1708.6|1707.4|1698.8|1697.6|1710|1709|1698.8|1697.4|106484
1606810500000|2020-12-01 08:15:00|1698.2|1697.2|1711.6|1710.6|1712|1711.2|1695.2|1694|108853
1606810800000|2020-12-01 08:20:00|1711.8|1711|1718.6|1717.2|1718.6|1717.8|1711|1710.4|115586
1606811100000|2020-12-01 08:25:00|1718|1717.8|1733.2|1732.4|1734.8|1734.2|1717.2|1716.4|206887
1606811400000|2020-12-01 08:30:00|1733|1732.6|1739|1738.2|1739|1738.4|1728.6|1727.8|65406
1606811700000|2020-12-01 08:35:00|1738.8|1738|1744.6|1743.6|1746.6|1745.8|1736.2|1735.2|142352
1606812000000|2020-12-01 08:40:00|1744|1743.8|1742.8|1742.4|1746.8|1746|1742.6|1741.8|93905
1606812300000|2020-12-01 08:45:00|1742.6|1742.2|1736.6|1736|1743|1742.8|1733.6|1733|122713
1606812600000|2020-12-01 08:50:00|1736.4|1735.8|1741|1740.2|1742.6|1741.4|1735|1734.4|75724
1606812900000|2020-12-01 08:55:00|1740.8|1740|1734.6|1734|1742.2|1741.6|1734|1733.8|57137
1606813200000|2020-12-01 09:00:00|1734.8|1733.8|1735.6|1735|1738.8|1738.2|1734.6|1733.8|118857
1606813500000|2020-12-01 09:05:00|1735.8|1735.2|1734.4|1733.8|1738.4|1737.8|1729.8|1729.4|119765
1606813800000|2020-12-01 09:10:00|1734.6|1734|1735.2|1734.6|1737.6|1737|1733.6|1733.4|63271
1606814100000|2020-12-01 09:15:00|1735|1734.4|1730.4|1730.2|1735.8|1735.4|1729.4|1729|52790
1606814400000|2020-12-01 09:20:00|1730.6|1729.8|1729|1728.6|1733.4|1733.2|1728.8|1728.4|32937
1606814700000|2020-12-01 09:25:00|1728.8|1728.4|1737.8|1737.2|1738.2|1737.8|1728.8|1728.4|32659
1606815000000|2020-12-01 09:30:00|1737.6|1737|1731.8|1731.4|1737.8|1737.2|1731.2|1730.6|41364
1606815300000|2020-12-01 09:35:00|1731.6|1731.6|1731.8|1731.4|1735|1734.6|1731.4|1730.8|32936
1606815600000|2020-12-01 09:40:00|1732|1731.6|1732.6|1732.4|1733.8|1733.6|1730.6|1730.2|34464
1606815900000|2020-12-01 09:45:00|1732.8|1732.6|1734.2|1733.6|1735.6|1735.2|1731.2|1730.6|44438
1606816200000|2020-12-01 09:50:00|1734|1733.4|1735.4|1734.8|1736|1735.8|1732.8|1732.6|48214
1606816500000|2020-12-01 09:55:00|1735.2|1735|1733|1732.6|1736.2|1735.8|1732.2|1731.6|50104
1606816800000|2020-12-01 10:00:00|1733.2|1732.8|1737.4|1737|1737.6|1737.2|1732.8|1732.6|39434
1606817100000|2020-12-01 10:05:00|1737.6|1736.8|1740.6|1740.2|1741.6|1741.2|1735.8|1735.4|43096
1606817400000|2020-12-01 10:10:00|1740.4|1740|1739.4|1739|1740.8|1740.6|1738.2|1738|23271
1606817700000|2020-12-01 10:15:00|1739.6|1739.2|1744.6|1744.2|1744.6|1744.2|1739.2|1738.8|41470
1606818000000|2020-12-01 10:20:00|1744.4|1744.4|1745.4|1745.2|1750.2|1749.8|1744.4|1744.2|119804
1606818300000|2020-12-01 10:25:00|1745.2|1745|1743|1742.8|1745.4|1745.2|1742|1741.8|45919
1606818600000|2020-12-01 10:30:00|1742.8|1742.6|1738.8|1738.2|1744|1743.8|1738.4|1738|132307
1606818900000|2020-12-01 10:35:00|1738.6|1738.4|1734.6|1734.2|1741.2|1740.8|1734.4|1734|55433
1606819200000|2020-12-01 10:40:00|1734.2|1734|1738|1737.6|1740.8|1740.2|1734.2|1733.8|35591
1606819500000|2020-12-01 10:45:00|1737.8|1737.4|1745.2|1745|1746.2|1746|1737.2|1737|40448
1606819800000|2020-12-01 10:50:00|1745.4|1745.2|1744.2|1744|1746|1745.6|1742.8|1742.2|75654
1606820100000|2020-12-01 10:55:00|1744.4|1744.2|1745.4|1744.8|1746.6|1746|1743.8|1743.4|40740
1606820400000|2020-12-01 11:00:00|1745.2|1744.6|1747|1746.6|1748|1747.8|1744.8|1744.6|55225
1606820700000|2020-12-01 11:05:00|1746.8|1746.4|1747.4|1747.2|1748.2|1748|1746|1745.6|55397
1606821000000|2020-12-01 11:10:00|1747.6|1747.4|1750.8|1750.4|1751|1750.8|1746.2|1745.8|62822
1606821300000|2020-12-01 11:15:00|1751|1750.6|1750.2|1750|1754|1753.6|1750.2|1750|63490
1606821600000|2020-12-01 11:20:00|1750.4|1750.2|1755.6|1755.2|1758.6|1758.2|1750|1749.8|59183
1606821900000|2020-12-01 11:25:00|1755.4|1755|1756.2|1755.6|1759|1758.8|1755.2|1755|58333
1606822200000|2020-12-01 11:30:00|1755.8|1755.8|1757.8|1757.6|1758|1757.8|1755.8|1755.2|34644
1606822500000|2020-12-01 11:35:00|1758|1757.8|1759.2|1758.8|1761|1760.6|1756.4|1756|105208
1606822800000|2020-12-01 11:40:00|1759|1758.6|1759|1758.6|1760|1759.8|1756|1755.8|52771
1606823100000|2020-12-01 11:45:00|1759.2|1758.8|1753.4|1752.8|1759.4|1759.2|1753.2|1752.8|28930
1606823400000|2020-12-01 11:50:00|1753.6|1753|1753.4|1753|1755.4|1755|1753|1752.6|20907
1606823700000|2020-12-01 11:55:00|1753.6|1753.2|1755.8|1755.2|1757.8|1757.4|1753.2|1752.8|31583
1606824000000|2020-12-01 12:00:00|1755.6|1755|1756.4|1755.8|1757|1756.6|1753.8|1753.2|75206
1606824300000|2020-12-01 12:05:00|1756.2|1756|1760.8|1760.6|1762|1761.8|1756|1755.8|84042
1606824600000|2020-12-01 12:10:00|1761|1760.8|1763.2|1762.8|1764.8|1764.6|1761|1760.6|150196
1606824900000|2020-12-01 12:15:00|1763|1762.6|1759.8|1759.6|1763.2|1762.8|1759.8|1759.6|29266
1606825200000|2020-12-01 12:20:00|1759.6|1759.4|1761.2|1760.8|1762|1761.4|1759|1758.6|19624
1606825500000|2020-12-01 12:25:00|1761.4|1761|1764.6|1764.4|1765.8|1765.6|1761.4|1761|76061
1606825800000|2020-12-01 12:30:00|1764.8|1764.6|1763.8|1763.2|1766|1765.8|1763.2|1763|16041
1606826100000|2020-12-01 12:35:00|1763.6|1763|1766.4|1766|1766.4|1766.2|1763|1762.6|38032
1606826400000|2020-12-01 12:40:00|1766.6|1766.2|1769.2|1768.8|1770.8|1770.2|1766.2|1766|66236
1606826700000|2020-12-01 12:45:00|1769.4|1769|1769.6|1769.2|1772|1771.6|1768.4|1767.8|60535
1606827000000|2020-12-01 12:50:00|1769.8|1769.4|1764.4|1764|1770.2|1770|1763.6|1763|43786
1606827300000|2020-12-01 12:55:00|1764.6|1764.2|1765.6|1765|1766.4|1765.8|1763.2|1763|29765
1606827600000|2020-12-01 13:00:00|1765.4|1765.2|1765.2|1765|1769.4|1769|1764.8|1764.4|85785
1606827900000|2020-12-01 13:05:00|1765.4|1764.8|1760.4|1760|1765.6|1765|1760.2|1760|54266
1606828200000|2020-12-01 13:10:00|1760.6|1760.2|1763.4|1763.2|1763.6|1763.4|1759.4|1759.2|41518
1606828500000|2020-12-01 13:15:00|1763.6|1763|1761.8|1761.4|1763.8|1763.4|1761.4|1761|38075
1606828800000|2020-12-01 13:20:00|1761.4|1761.2|1751|1750.8|1761.4|1761.2|1750.8|1750.4|70714
1606829100000|2020-12-01 13:25:00|1750.8|1750.6|1748.8|1748.2|1752.8|1752.2|1746|1745.6|119351
1606829400000|2020-12-01 13:30:00|1748.6|1748|1750.4|1749.8|1750.4|1750.2|1745.6|1745|59272
1606829700000|2020-12-01 13:35:00|1750.6|1750|1755.4|1755.2|1756|1755.8|1750.6|1750|25971
1606830000000|2020-12-01 13:40:00|1755.6|1755.4|1752.6|1752.4|1756|1755.8|1751.6|1751.4|21354
1606830300000|2020-12-01 13:45:00|1752.8|1752.6|1753.4|1753|1755|1754.2|1752|1751.6|20492
1606830600000|2020-12-01 13:50:00|1753.2|1752.8|1756.8|1756.2|1758.2|1757.8|1752.6|1752.4|43625
1606830900000|2020-12-01 13:55:00|1757|1756.4|1755.2|1755|1758.4|1757.8|1753.2|1752.8|27867
1606831200000|2020-12-01 14:00:00|1755.4|1755.2|1753.2|1752.8|1756.6|1756|1752.6|1752.2|16165
1606831500000|2020-12-01 14:05:00|1753.6|1753|1754.6|1754.2|1755.8|1755.4|1752.4|1752.2|34116
1606831800000|2020-12-01 14:10:00|1754.4|1754|1754.4|1753.8|1757.6|1757.4|1753.8|1753.2|29109
1606832100000|2020-12-01 14:15:00|1754.2|1753.6|1756.4|1756|1757|1756.8|1753.2|1753|29540
1606832400000|2020-12-01 14:20:00|1756.6|1756.2|1754.8|1754.6|1757|1756.6|1753.6|1753.4|43741
1606832700000|2020-12-01 14:25:00|1754.6|1754.4|1753.2|1752.8|1756.2|1755.8|1752.2|1751.8|31370
1606833000000|2020-12-01 14:30:00|1753.4|1753|1753|1752.6|1756.8|1756.2|1752.6|1752.2|54340
1606833300000|2020-12-01 14:35:00|1752.8|1752.4|1760|1759.6|1762|1761.2|1751.8|1751.4|93781
1606833600000|2020-12-01 14:40:00|1759.8|1759.4|1756|1755.6|1761.4|1761|1754|1753.4|43025
1606833900000|2020-12-01 14:45:00|1756.2|1755.8|1755|1754.6|1758.8|1758.4|1754.6|1754.2|48084
1606834200000|2020-12-01 14:50:00|1755.4|1754.4|1759.8|1759.4|1762.2|1761.8|1754.8|1754.4|95290
1606834500000|2020-12-01 14:55:00|1759.6|1759.2|1761.2|1760.8|1765.8|1765.2|1757.8|1757.4|78221
1606834800000|2020-12-01 15:00:00|1761|1760.4|1759.8|1759.4|1761.6|1761|1758.4|1758.2|42803
1606835100000|2020-12-01 15:05:00|1759.6|1759|1760.4|1760.2|1764|1763.6|1758.6|1758|37160
1606835400000|2020-12-01 15:10:00|1760.2|1760|1756.8|1756.4|1760.4|1760.2|1756.2|1755.8|30291
1606835700000|2020-12-01 15:15:00|1757|1756.6|1756.4|1756.2|1757.8|1757.6|1755.2|1755|29262
1606836000000|2020-12-01 15:20:00|1756.2|1756|1759.2|1758.6|1759.2|1758.6|1755|1754.8|41548
1606836300000|2020-12-01 15:25:00|1759|1758.8|1758.8|1758.6|1759.8|1759.4|1756.6|1756.4|86510
1606836600000|2020-12-01 15:30:00|1758.6|1758.4|1759.2|1758.8|1761.4|1761|1758.2|1757.8|46999
1606836900000|2020-12-01 15:35:00|1759.4|1759|1761.8|1761.4|1761.8|1761.4|1758.4|1758|78731
1606837200000|2020-12-01 15:40:00|1762|1761.6|1761.4|1761.2|1762.4|1762|1759.2|1759|57353
1606837500000|2020-12-01 15:45:00|1761.6|1761.4|1763.4|1763.2|1764|1763.4|1760.4|1760.2|82471
1606837800000|2020-12-01 15:50:00|1763.2|1763|1767.4|1767|1769.8|1769.6|1763.2|1763|133185
1606838100000|2020-12-01 15:55:00|1767.2|1766.8|1763|1762.4|1767.6|1767.4|1762.8|1762.2|55656
1606838400000|2020-12-01 16:00:00|1762.8|1762.6|1760|1759.8|1763.2|1763|1759.4|1759.2|42676
1606838700000|2020-12-01 16:05:00|1760.2|1759.6|1764.2|1763.8|1764.4|1763.8|1759.6|1759.4|90623
1606839000000|2020-12-01 16:10:00|1764.4|1764|1763.6|1763|1767|1766.6|1763.2|1763|82776
1606839300000|2020-12-01 16:15:00|1763.8|1763.2|1765.2|1764.8|1766.4|1766|1763|1762.8|87651
1606839600000|2020-12-01 16:20:00|1765|1764.6|1766.8|1766.6|1767|1766.8|1764.6|1764.4|97236
1606839900000|2020-12-01 16:25:00|1767|1766.8|1765.2|1764.6|1768|1767.6|1763.6|1763.4|148145
1606896000000|2020-12-02 08:00:00|1753.8|1738.2|1755.6|1754.8|1760|1759|1750.4|1738.2|101019
1606896300000|2020-12-02 08:05:00|1755.8|1755.2|1742.4|1741.2|1756.6|1755.4|1742|1740.6|107329
1606896600000|2020-12-02 08:10:00|1742.2|1741|1754.8|1754.4|1757.2|1755.8|1739.4|1738.6|75732
1606896900000|2020-12-02 08:15:00|1755|1754.6|1750.6|1749.4|1765|1764.6|1750.6|1749.4|85889
1606897200000|2020-12-02 08:20:00|1750.4|1749.2|1752.6|1752|1753.4|1752.8|1745|1744.4|48357
1606897500000|2020-12-02 08:25:00|1752.4|1751.6|1751|1750.6|1756.4|1755.8|1750.8|1750.2|34436
1606897800000|2020-12-02 08:30:00|1750.8|1750.2|1746.8|1746|1751|1750.2|1745.6|1745|49069
1606898100000|2020-12-02 08:35:00|1746.4|1745.8|1751.8|1751.4|1753.2|1752.6|1744.8|1744|69226
1606898400000|2020-12-02 08:40:00|1752|1751.6|1755|1754.6|1755.8|1755.4|1749.8|1749|83798
1606898700000|2020-12-02 08:45:00|1754.8|1754.4|1752.2|1752|1755.2|1754.6|1749.8|1749.4|71931
1606899000000|2020-12-02 08:50:00|1752|1751.8|1752.2|1751.6|1752.8|1752.4|1748.2|1748|34033
1606899300000|2020-12-02 08:55:00|1752.4|1751.8|1750.8|1750.4|1754|1753.4|1750|1749.6|29346
1606899600000|2020-12-02 09:00:00|1750.6|1750.2|1746.2|1745.8|1750.6|1750.2|1744|1743.8|74308
1606899900000|2020-12-02 09:05:00|1746|1745.6|1745.4|1745|1746.2|1745.6|1739.8|1739.4|52924
1606900200000|2020-12-02 09:10:00|1745.2|1745.2|1748|1747.8|1749.4|1748.8|1745.2|1744.8|31518
1606900500000|2020-12-02 09:15:00|1748.2|1747.6|1750|1749.6|1750.6|1750|1746|1745.4|45368
1606900800000|2020-12-02 09:20:00|1750.2|1749.8|1750|1749.6|1752.2|1751.8|1749.2|1748.6|34186
1606901100000|2020-12-02 09:25:00|1749.8|1749.4|1748.4|1748|1751.6|1751|1747.8|1747.6|33933
1606901400000|2020-12-02 09:30:00|1748.6|1748.2|1752.4|1752|1752.6|1752.2|1748.6|1748|18957
1606901700000|2020-12-02 09:35:00|1752.6|1752.2|1752.2|1751.8|1756|1755.6|1751.4|1751.2|45093
1606902000000|2020-12-02 09:40:00|1752.4|1752|1756.4|1756.2|1756.4|1756.2|1752.4|1752|160438
1606902300000|2020-12-02 09:45:00|1756.2|1756|1759.2|1759|1762.4|1761.8|1755.6|1755.2|114475
1606902600000|2020-12-02 09:50:00|1759.4|1758.8|1761.2|1760.6|1762.8|1762.4|1757.8|1757.4|107453
1606902900000|2020-12-02 09:55:00|1761.4|1760.8|1758.6|1758.2|1763.2|1762.8|1758.2|1758|104960
1606903200000|2020-12-02 10:00:00|1758.4|1758|1762.4|1762|1763.4|1763|1758.2|1758|54961
1606903500000|2020-12-02 10:05:00|1762.2|1762.2|1764.2|1764|1764.6|1764.2|1760.6|1760|45632
1606903800000|2020-12-02 10:10:00|1764|1763.8|1762.6|1762.2|1765|1764.8|1761.4|1761|33327
1606904100000|2020-12-02 10:15:00|1762.4|1761.8|1758.8|1758.4|1762.6|1762.2|1757.8|1757.2|30093
1606904400000|2020-12-02 10:20:00|1758.6|1758.2|1758.6|1758.2|1761.2|1760.6|1757.6|1757.2|44854
1606904700000|2020-12-02 10:25:00|1758.4|1758|1759.4|1759|1761.8|1761.2|1757.2|1757|62734
1606905000000|2020-12-02 10:30:00|1759.2|1758.8|1757|1756.6|1760|1759.6|1756.6|1756.4|20547
1606905300000|2020-12-02 10:35:00|1756.8|1756.4|1756.4|1756|1757.6|1757.4|1755.8|1755.2|15430
1606905600000|2020-12-02 10:40:00|1756.2|1755.8|1756.8|1756.4|1757.2|1757|1754.8|1754.2|13903
1606905900000|2020-12-02 10:45:00|1756.6|1756.2|1760.6|1760.2|1761.2|1760.8|1756|1755.8|34180
1606906200000|2020-12-02 10:50:00|1760.8|1760.4|1760.8|1760.4|1761.8|1761.4|1759.6|1759|24333
1606906500000|2020-12-02 10:55:00|1761|1760.6|1762.2|1761.6|1763.8|1763.2|1760.8|1760.6|19055
1606906800000|2020-12-02 11:00:00|1762|1761.8|1760.6|1760.2|1762|1761.8|1759.6|1759.2|12293
1606907100000|2020-12-02 11:05:00|1760.8|1760.4|1763.4|1763|1764|1763.8|1759.8|1759.6|23740
1606907400000|2020-12-02 11:10:00|1763.6|1763.2|1761.2|1761|1764|1763.8|1761.2|1760.6|16441
1606907700000|2020-12-02 11:15:00|1761.4|1761.2|1765|1764.6|1765.2|1765|1759.8|1759.6|43853
1606908000000|2020-12-02 11:20:00|1764.8|1764.4|1766.4|1766|1767|1766.8|1764|1763.6|23709
1606908300000|2020-12-02 11:25:00|1766.2|1766.2|1766.6|1766.2|1767.8|1767.4|1765.6|1765.4|14784
1606908600000|2020-12-02 11:30:00|1766.4|1766.4|1767|1766.6|1768.8|1768.2|1765.6|1765.4|32409
1606908900000|2020-12-02 11:35:00|1766.8|1766.8|1766.2|1766|1767.2|1766.8|1765|1764.6|11485
1606909200000|2020-12-02 11:40:00|1766.6|1765.8|1767.2|1766.8|1767.4|1767|1765.4|1765|15264
1606909500000|2020-12-02 11:45:00|1767.4|1767|1746|1745.2|1768.4|1768|1745.6|1745|105572
1606909800000|2020-12-02 11:50:00|1746.2|1745.8|1753.8|1753.6|1753.8|1753.6|1744|1743.6|67927
1606910100000|2020-12-02 11:55:00|1753.6|1753.4|1757.2|1756.6|1757.6|1757|1753.6|1753|20280
1606910400000|2020-12-02 12:00:00|1756.8|1756.2|1758.8|1758.2|1759.2|1758.6|1754.8|1754.6|37512
1606910700000|2020-12-02 12:05:00|1758.6|1758|1760.2|1759.8|1760.8|1760.2|1757.8|1757|13429
1606911000000|2020-12-02 12:10:00|1760|1759.4|1759.4|1759|1761.6|1761|1757.8|1757.2|48424
1606911300000|2020-12-02 12:15:00|1759.6|1759.2|1758.4|1757.8|1761.4|1761|1757.8|1757|25057
1606911600000|2020-12-02 12:20:00|1758.2|1757.6|1758|1757.6|1758.8|1758.4|1756.4|1755.8|29765
1606911900000|2020-12-02 12:25:00|1758.2|1757.8|1759|1758.4|1759.6|1759.2|1757|1756.4|13878
1606912200000|2020-12-02 12:30:00|1759.2|1758.6|1759.8|1759.4|1760.6|1760|1758.2|1758|14638
1606912500000|2020-12-02 12:35:00|1760|1759.6|1757.8|1757.2|1760.8|1760.4|1757.2|1756.8|21518
1606912800000|2020-12-02 12:40:00|1758|1757.4|1757.2|1757|1758.2|1757.8|1755|1754.4|27756
1606913100000|2020-12-02 12:45:00|1757|1756.8|1764|1763.6|1764|1763.8|1757|1756.8|51585
1606913400000|2020-12-02 12:50:00|1763.8|1763.8|1769.2|1768.8|1769.6|1769.2|1762.8|1762.4|50936
1606913700000|2020-12-02 12:55:00|1769.4|1769|1763.4|1762.8|1769.4|1769|1763.4|1762.6|41972
1606914000000|2020-12-02 13:00:00|1763.6|1763|1765.2|1764.8|1766.4|1766|1763.4|1762.8|24952
1606914300000|2020-12-02 13:05:00|1765|1764.6|1764.8|1764.2|1765.2|1764.6|1763.4|1762.8|11205
1606914600000|2020-12-02 13:10:00|1764.6|1764|1758.8|1757.4|1764.6|1764.2|1758.6|1757.2|29804
1606914900000|2020-12-02 13:15:00|1758.6|1757.6|1761.2|1760.6|1763.4|1762.8|1758.4|1757.6|22755
1606915200000|2020-12-02 13:20:00|1761|1760.8|1760.4|1760.2|1761.8|1761.4|1759.8|1759.6|25351
1606915500000|2020-12-02 13:25:00|1760.6|1760.4|1762.4|1761.6|1763.2|1763|1758.2|1758|47268
1606915800000|2020-12-02 13:30:00|1762.2|1761.4|1761|1760.8|1764.4|1764|1760.8|1760.6|38657
1606916100000|2020-12-02 13:35:00|1761.2|1760.6|1763|1762.6|1764.4|1764|1760.2|1759.8|34087
1606916400000|2020-12-02 13:40:00|1762.8|1762.4|1763|1762.6|1764|1763.6|1759.8|1759.6|33547
1606916700000|2020-12-02 13:45:00|1763.2|1762.8|1760.8|1760.4|1763.6|1763.2|1759.8|1759.6|19033
1606917000000|2020-12-02 13:50:00|1760.6|1760.2|1760.8|1760.6|1762|1761.8|1760|1759.8|21553
1606917300000|2020-12-02 13:55:00|1761|1760.8|1762.4|1762|1763.2|1762.8|1759.8|1759.2|32725
1606917600000|2020-12-02 14:00:00|1762.2|1761.8|1764.4|1764|1764.8|1764.6|1761.4|1761.2|39819
1606917900000|2020-12-02 14:05:00|1764.2|1763.8|1766.8|1766.4|1767.8|1767.6|1762.8|1762.4|229274
1606918200000|2020-12-02 14:10:00|1766.6|1766.6|1767.4|1767|1768.6|1768.2|1764.2|1763.8|42014
1606918500000|2020-12-02 14:15:00|1767.2|1766.8|1764|1763.4|1768|1767.6|1763.6|1763.2|33034
1606918800000|2020-12-02 14:20:00|1763.8|1763.6|1759.4|1759|1764|1763.8|1756|1755.4|50385
1606919100000|2020-12-02 14:25:00|1759.2|1758.8|1759.6|1759|1761.8|1761.4|1758.6|1758.2|27165
1606919400000|2020-12-02 14:30:00|1759.4|1758.8|1759.2|1758.8|1759.8|1759.2|1754.4|1754.2|57084
1606919700000|2020-12-02 14:35:00|1759|1759|1764.8|1764.2|1764.8|1764.4|1758.6|1758|49797
1606920000000|2020-12-02 14:40:00|1764.6|1764|1765|1764.6|1766.2|1766|1759.8|1759.4|94177
1606920300000|2020-12-02 14:45:00|1764.8|1764.4|1769|1768.4|1770|1769.8|1763|1762.6|56003
1606920600000|2020-12-02 14:50:00|1768.8|1768.6|1772.8|1772.4|1774.6|1774|1767.8|1767.4|51841
1606920900000|2020-12-02 14:55:00|1773|1772.6|1769.6|1769.2|1773.4|1773.2|1767.6|1767.4|51219
1606921200000|2020-12-02 15:00:00|1770|1769|1773.6|1773.2|1773.6|1773.2|1769.2|1769|26174
1606921500000|2020-12-02 15:05:00|1773.4|1773|1772.2|1772|1774|1773.6|1771|1770.4|36273
1606921800000|2020-12-02 15:10:00|1772.4|1772.2|1776.8|1776.4|1777|1776.8|1772.4|1772|74320
1606922100000|2020-12-02 15:15:00|1776.6|1776.2|1777.6|1777.2|1780|1779.8|1776.6|1776.2|63365
1606922400000|2020-12-02 15:20:00|1777.4|1777|1780.8|1780.2|1781.8|1781.2|1774.6|1774.4|105385
1606922700000|2020-12-02 15:25:00|1780.6|1780.4|1780.8|1780.4|1781.4|1781.2|1778.8|1778.4|30636
1606923000000|2020-12-02 15:30:00|1781|1780.6|1779|1778.6|1781.2|1781|1778.6|1778.2|36794
1606923300000|2020-12-02 15:35:00|1778.8|1778.4|1781|1780.8|1781.6|1781.2|1778.4|1778|61487
1606923600000|2020-12-02 15:40:00|1780.8|1780.6|1784.8|1784.4|1785.6|1785.4|1779.8|1779.6|99341
1606923900000|2020-12-02 15:45:00|1785|1784.6|1778.4|1778|1785|1784.8|1778.2|1778|83842
1606924200000|2020-12-02 15:50:00|1778.2|1777.8|1782.6|1782.2|1784|1783.8|1778|1777.8|118381
1606924500000|2020-12-02 15:55:00|1782.8|1782.4|1790|1789.6|1790|1789.8|1782.6|1782.2|82276
1606924800000|2020-12-02 16:00:00|1789.8|1789.8|1790.6|1790.2|1790.6|1790.4|1787.8|1787.6|108909
1606925100000|2020-12-02 16:05:00|1790.8|1790.4|1793.8|1793.2|1794.6|1794.4|1790.8|1790.2|77557
1606925400000|2020-12-02 16:10:00|1793.6|1793.4|1794.8|1794.6|1796.6|1796.2|1793.2|1792.8|122681
1606925700000|2020-12-02 16:15:00|1794.6|1794.2|1794.4|1794.2|1795|1794.6|1791.4|1791|123417
1606926000000|2020-12-02 16:20:00|1794.6|1794.4|1793.2|1792.8|1795|1794.8|1792.6|1792.4|105991
1606926300000|2020-12-02 16:25:00|1793|1792.6|1789|1788.4|1794.4|1794|1787.4|1786.8|109605
1606982400000|2020-12-03 08:00:00|1787|1784.2|1796.4|1795.4|1796.6|1795.8|1783.6|1781.4|78510
1606982700000|2020-12-03 08:05:00|1795.8|1795|1777.8|1776.2|1796.4|1795|1774.8|1773.6|118679
1606983000000|2020-12-03 08:10:00|1777.6|1776|1777.8|1777|1784.8|1783.4|1774.8|1774.2|70634
1606983300000|2020-12-03 08:15:00|1777.2|1777.2|1786.4|1785.2|1787.8|1787.2|1777|1776.4|65663
1606983600000|2020-12-03 08:20:00|1786.6|1785.4|1781.2|1780.4|1787.8|1787.4|1779.6|1779|39090
1606983900000|2020-12-03 08:25:00|1781|1780|1792.4|1791.4|1792.6|1791.6|1780|1779|48642
1606984200000|2020-12-03 08:30:00|1792.2|1791.2|1786.2|1785.6|1792.4|1791.4|1786.2|1785.6|31190
1606984500000|2020-12-03 08:35:00|1786|1785.4|1787.6|1787|1790|1789.4|1786|1785|32953
1606984800000|2020-12-03 08:40:00|1788|1787.2|1788.6|1787.6|1793.8|1793.2|1788|1787|44752
1606985100000|2020-12-03 08:45:00|1788.4|1787.8|1784.8|1784|1790|1789.6|1782.6|1781.8|43029
1606985400000|2020-12-03 08:50:00|1784.6|1783.8|1782.4|1781.8|1786|1785.2|1781.8|1781.4|35906
1606985700000|2020-12-03 08:55:00|1782.2|1781.6|1782.8|1782.6|1784.8|1784.4|1781.4|1780.4|48117
1606986000000|2020-12-03 09:00:00|1783|1782.4|1783.4|1783|1784.6|1784.2|1779.8|1779.4|54246
1606986300000|2020-12-03 09:05:00|1783.6|1783.2|1780.2|1779.6|1784.4|1784|1778.6|1778.4|71162
1606986600000|2020-12-03 09:10:00|1780|1779.8|1783.8|1783.2|1784.8|1784.4|1780|1779.8|49326
1606986900000|2020-12-03 09:15:00|1783.6|1783|1785.4|1784.8|1788|1787.6|1782.2|1781.6|31692
1606987200000|2020-12-03 09:20:00|1785.2|1784.6|1785|1784.8|1786|1785.4|1782.8|1782.2|39982
1606987500000|2020-12-03 09:25:00|1784.8|1784.4|1779.8|1779.4|1785.6|1785|1779.2|1778.8|43454
1606987800000|2020-12-03 09:30:00|1779.6|1779|1778.4|1778|1779.8|1779|1775.6|1775|60594
1606988100000|2020-12-03 09:35:00|1778.2|1777.8|1777.4|1777|1781.2|1780.8|1776.6|1776.2|34096
1606988400000|2020-12-03 09:40:00|1777.2|1776.6|1774.8|1774.4|1777.2|1777|1773.6|1773.2|36289
1606988700000|2020-12-03 09:45:00|1775|1774.6|1780.6|1780.2|1782.6|1782.2|1775|1774.6|46537
1606989000000|2020-12-03 09:50:00|1780.8|1780.4|1779.4|1779.2|1781.8|1781.4|1778.8|1778.4|27674
1606989300000|2020-12-03 09:55:00|1779.6|1779|1775.4|1774.8|1781|1780.4|1774.2|1774|45184
1606989600000|2020-12-03 10:00:00|1775.2|1775|1780.8|1780.6|1781.4|1781|1775.2|1774.8|20078
1606989900000|2020-12-03 10:05:00|1781|1780.8|1781.4|1780.8|1786|1785.4|1780|1779.6|102522
1606990200000|2020-12-03 10:10:00|1781.6|1781|1781.8|1781.4|1786|1785.4|1781.4|1781|58430
1606990500000|2020-12-03 10:15:00|1782|1781.6|1783.2|1782.6|1784.2|1783.8|1782|1781.6|12633
1606990800000|2020-12-03 10:20:00|1782.8|1782.8|1784.2|1783.8|1786.2|1786|1782.6|1782.4|14525
1606991100000|2020-12-03 10:25:00|1784|1784|1786|1785.6|1786.8|1786.6|1782.6|1782|16952
1606991400000|2020-12-03 10:30:00|1786.2|1785.8|1784|1783.6|1786.6|1786.4|1783.8|1783.4|17372
1606991700000|2020-12-03 10:35:00|1784.2|1783.8|1783|1782.6|1786.2|1786|1782.4|1782.2|25793
1606992000000|2020-12-03 10:40:00|1783.2|1782.8|1784.8|1784.2|1785|1784.8|1782.4|1782.2|11326
1606992300000|2020-12-03 10:45:00|1785|1784.4|1786|1785.6|1787.4|1786.8|1784.8|1784.4|33980
1606992600000|2020-12-03 10:50:00|1785.8|1785.8|1785.4|1785.2|1786|1785.8|1783.4|1783.2|18939
1606992900000|2020-12-03 10:55:00|1785.2|1785|1786|1785.4|1787.6|1787|1784.6|1784.2|23029
1606993200000|2020-12-03 11:00:00|1785.8|1785.2|1787.2|1786.8|1787.8|1787.4|1785|1784.6|16152
1606993500000|2020-12-03 11:05:00|1787.4|1787|1789|1788.4|1791.6|1791.4|1787.4|1786.8|49566
1606993800000|2020-12-03 11:10:00|1788.8|1788.6|1789.6|1789|1789.6|1789.2|1786.8|1786.4|38034
1606994100000|2020-12-03 11:15:00|1789.4|1789.2|1789.2|1788.8|1790|1789.6|1787.6|1787.2|25338
1606994400000|2020-12-03 11:20:00|1789|1789|1788.2|1787.6|1791.8|1791.6|1786.2|1785.8|43826
1606994700000|2020-12-03 11:25:00|1788|1787.4|1786.2|1785.8|1788.8|1788.6|1785.8|1785.4|27701
1606995000000|2020-12-03 11:30:00|1786|1786|1788.4|1788|1789.4|1789|1786|1785.8|26750
1606995300000|2020-12-03 11:35:00|1788.2|1787.8|1788.4|1788|1790|1789.6|1788|1787.8|11657
1606995600000|2020-12-03 11:40:00|1788.2|1787.8|1786.2|1786|1788.2|1788|1786|1785.8|10304
1606995900000|2020-12-03 11:45:00|1786.4|1786.2|1788|1787.6|1789|1788.6|1786.2|1786|18826
1606996200000|2020-12-03 11:50:00|1787.8|1787.4|1788.8|1788.4|1789.8|1789.2|1787.6|1787.4|14196
1606996500000|2020-12-03 11:55:00|1789.2|1788.6|1789.2|1788.8|1790.8|1790.6|1788.4|1788|26021
1606996800000|2020-12-03 12:00:00|1789.4|1789|1789.4|1789|1790.8|1790.6|1788.4|1788|24014
1606997100000|2020-12-03 12:05:00|1789.6|1789.2|1789|1788.8|1791.6|1791.2|1788.4|1788|22072
1606997400000|2020-12-03 12:10:00|1789.2|1789|1791.2|1790.6|1793.4|1792.8|1788.6|1788.4|23302
1606997700000|2020-12-03 12:15:00|1791|1790.4|1790.8|1790.4|1791.2|1790.8|1789|1788.6|13424
1606998000000|2020-12-03 12:20:00|1790.6|1790.2|1790|1789.8|1793.8|1793.4|1788.4|1788|20799
1606998300000|2020-12-03 12:25:00|1790.2|1790|1791.2|1791|1792.4|1792|1790|1789.8|17500
1606998600000|2020-12-03 12:30:00|1791|1790.8|1792|1791.6|1792.4|1792.2|1789.6|1789.2|10091
1606998900000|2020-12-03 12:35:00|1791.8|1791.8|1787.8|1787.4|1792.8|1792.4|1787.6|1787.2|45562
1606999200000|2020-12-03 12:40:00|1787.6|1787.2|1783.2|1783|1788.4|1788|1780.8|1780.4|185375
1606999500000|2020-12-03 12:45:00|1783.4|1782.8|1784.8|1784.4|1786.6|1786.4|1782.6|1782.2|22137
1606999800000|2020-12-03 12:50:00|1784.6|1784|1780.8|1780.4|1784.8|1784.2|1780.6|1780.2|24644
1607000100000|2020-12-03 12:55:00|1780.6|1780.2|1774.8|1774.4|1781|1780.6|1773.6|1773.2|46489
1607000400000|2020-12-03 13:00:00|1774.6|1774.2|1780.4|1780|1780.8|1780.6|1772.8|1772.2|62993
1607000700000|2020-12-03 13:05:00|1780.6|1780.2|1786.8|1786.2|1787|1786.6|1780.6|1780.2|37460
1607001000000|2020-12-03 13:10:00|1787|1786.4|1784|1783.8|1788.2|1787.8|1782.4|1782|59493
1607001300000|2020-12-03 13:15:00|1783.8|1783.6|1782.8|1782|1784.4|1784|1775|1773.2|144206
1607001600000|2020-12-03 13:20:00|1783|1782.2|1788.2|1787.8|1788.4|1787.8|1782.8|1782|30573
1607001900000|2020-12-03 13:25:00|1788|1787.6|1786.6|1785.8|1788.6|1788.2|1786|1785.4|29273
1607002200000|2020-12-03 13:30:00|1786.8|1786.2|1794.2|1793.6|1795.8|1795.4|1786.8|1785.8|59422
1607002500000|2020-12-03 13:35:00|1794|1793.4|1795.2|1794.8|1798.4|1798.2|1794|1793.4|64644
1607002800000|2020-12-03 13:40:00|1795|1794.6|1796|1795.6|1798.8|1798.4|1794.6|1794.2|157722
1607003100000|2020-12-03 13:45:00|1795.8|1795.4|1802|1801.6|1803.8|1803.2|1795.2|1794.8|141623
1607003400000|2020-12-03 13:50:00|1802.2|1801.8|1800.2|1800|1803.2|1802.8|1796.8|1796.2|45990
1607003700000|2020-12-03 13:55:00|1800.6|1800.2|1803.2|1802.8|1803.4|1803|1799.6|1799.4|47970
1607004000000|2020-12-03 14:00:00|1803|1802.6|1802.2|1801.8|1803.6|1803.4|1799.2|1799|36171
1607004300000|2020-12-03 14:05:00|1802|1801.4|1802|1801.8|1802|1801.8|1799.8|1799.4|42657
1607004600000|2020-12-03 14:10:00|1801.8|1801.6|1805.6|1805.4|1806|1805.4|1800|1799.8|77195
1607004900000|2020-12-03 14:15:00|1805.4|1805.2|1801.8|1801.4|1805.4|1805.2|1801.8|1801.4|47572
1607005200000|2020-12-03 14:20:00|1802|1801.6|1804|1803.6|1804.4|1804|1801.6|1801.4|26294
1607005500000|2020-12-03 14:25:00|1803.8|1803.2|1801|1800.6|1804|1803.6|1800.8|1800.6|59165
1607005800000|2020-12-03 14:30:00|1801.4|1800.8|1799|1798.6|1804.6|1804.2|1799|1798.4|121122
1607006100000|2020-12-03 14:35:00|1798.8|1798.8|1798.6|1798.2|1799|1798.8|1793.6|1793|84026
1607006400000|2020-12-03 14:40:00|1798.4|1798.4|1798.6|1798.2|1799|1798.6|1795.2|1794.8|83032
1607006700000|2020-12-03 14:45:00|1798.4|1798.4|1797.2|1796.8|1802|1801.8|1796.6|1796.2|109313
1607007000000|2020-12-03 14:50:00|1797|1797|1799.2|1799|1800|1799.6|1796.6|1796.2|59466
1607007300000|2020-12-03 14:55:00|1799.4|1799.2|1799|1797.6|1801.4|1801.2|1798.2|1796.8|87944
1607007600000|2020-12-03 15:00:00|1799.2|1797.8|1799|1798.8|1800|1799.6|1797|1796.6|59577
1607007900000|2020-12-03 15:05:00|1799.4|1799|1797.6|1797.2|1800.8|1800.2|1796|1795.6|56455
1607008200000|2020-12-03 15:10:00|1797.4|1797|1800.8|1800.4|1800.8|1800.4|1795.8|1795.6|39680
1607008500000|2020-12-03 15:15:00|1801|1800.6|1809.8|1809.4|1810|1809.8|1800|1799.8|98515
1607008800000|2020-12-03 15:20:00|1810|1809.6|1809.2|1809|1811.8|1811.2|1806.6|1806.4|85723
1607009100000|2020-12-03 15:25:00|1809|1808.6|1808.2|1808|1810|1809.8|1805.4|1804.8|76149
1607009400000|2020-12-03 15:30:00|1808.6|1807.8|1809.2|1808.8|1810|1809.6|1807.2|1807|64806
1607009700000|2020-12-03 15:35:00|1809|1809|1807.4|1807|1809.8|1809.4|1807.2|1807|91260
1607010000000|2020-12-03 15:40:00|1807.6|1807.2|1811.2|1811|1811.6|1811.2|1806.6|1806.4|91895
1607010300000|2020-12-03 15:45:00|1811|1810.8|1809|1808.6|1811.2|1811|1806.8|1806.4|90441
1607010600000|2020-12-03 15:50:00|1809.2|1808.8|1807.4|1807.2|1809.8|1809.4|1806.6|1806.4|34601
1607010900000|2020-12-03 15:55:00|1807|1806.8|1808.6|1808.4|1810.6|1810.2|1806.6|1806.2|53429
1607011200000|2020-12-03 16:00:00|1808.8|1808.6|1809.6|1809.2|1811.8|1811.4|1808|1807.4|56386
1607011500000|2020-12-03 16:05:00|1809.8|1809.4|1810.6|1810.4|1812|1811.8|1809.2|1808.6|78816
1607011800000|2020-12-03 16:10:00|1810.4|1810.2|1803.4|1802.8|1810.4|1810.2|1801|1800.8|107042
1607012100000|2020-12-03 16:15:00|1803.2|1803|1804.6|1804.4|1805.8|1805.4|1803|1802.6|48214
1607012400000|2020-12-03 16:20:00|1804.8|1804.2|1806.8|1806.4|1807.8|1807.2|1804.8|1804.2|83826
1607012700000|2020-12-03 16:25:00|1806.6|1806.6|1804.8|1804.2|1808|1807.6|1804.4|1804|96362
1607068800000|2020-12-04 08:00:00|1816|1779|1802.8|1801.6|1827|1803.8|1795|1779|84742
1607069100000|2020-12-04 08:05:00|1803.6|1801.8|1806.4|1805.4|1813|1812|1803|1801.6|131705
1607069400000|2020-12-04 08:10:00|1806.6|1805.6|1809|1807.8|1812.4|1811|1804.2|1802.6|60364
1607069700000|2020-12-04 08:15:00|1809.2|1808.4|1810.2|1809.2|1817|1815.8|1808.4|1807.8|86827
1607070000000|2020-12-04 08:20:00|1810.6|1809.4|1814.2|1813.2|1816.4|1815.8|1810.6|1809.4|66511
1607070300000|2020-12-04 08:25:00|1813.6|1813|1814.8|1814.2|1815|1814.4|1812.4|1812|21468
1607070600000|2020-12-04 08:30:00|1815|1814|1816.4|1815.6|1816.4|1816|1811.8|1811.4|56590
1607070900000|2020-12-04 08:35:00|1816.6|1815.8|1815.6|1815|1818|1817.4|1814.6|1814|35650
1607071200000|2020-12-04 08:40:00|1815.8|1814.6|1813.2|1812.8|1817.4|1816.8|1813|1812.6|20049
1607071500000|2020-12-04 08:45:00|1813.4|1813|1811.8|1811|1813.8|1813.4|1809|1808.6|87074
1607071800000|2020-12-04 08:50:00|1812|1811.2|1809.6|1809.2|1812.6|1812|1809.2|1808.6|29933
1607072100000|2020-12-04 08:55:00|1809.8|1809.4|1812.6|1812|1813.6|1813.4|1808.6|1808|65735
1607072400000|2020-12-04 09:00:00|1812.4|1811.8|1810|1809.6|1813|1812.8|1809.4|1809|53083
1607072700000|2020-12-04 09:05:00|1810.2|1809.8|1813.8|1813.4|1814|1813.8|1810|1809.6|37098
1607073000000|2020-12-04 09:10:00|1813.6|1813.6|1815.2|1814.6|1817.4|1817.2|1813.4|1813.2|40265
1607073300000|2020-12-04 09:15:00|1815.4|1814.8|1816|1815.6|1816|1815.8|1813.8|1813.2|8878
1607073600000|2020-12-04 09:20:00|1815.8|1815.8|1816.8|1816.6|1818|1817.8|1813|1812.2|38093
1607073900000|2020-12-04 09:25:00|1817|1816.8|1818.6|1818.4|1819.4|1819.2|1816.4|1816|54417
1607074200000|2020-12-04 09:30:00|1819|1818.6|1817|1816.6|1819.6|1819.4|1816.8|1816.4|88665
1607074500000|2020-12-04 09:35:00|1816.8|1816.4|1816.6|1816.2|1817|1816.6|1815.2|1815|22427
1607074800000|2020-12-04 09:40:00|1816.4|1816|1819.4|1818.8|1820.8|1820.2|1815.8|1815.4|113968
1607075100000|2020-12-04 09:45:00|1819.6|1819|1826.4|1826|1827|1826.4|1819.2|1818.8|111956
1607075400000|2020-12-04 09:50:00|1826.6|1825.8|1826|1825.6|1827|1826.8|1823.6|1823.2|31716
1607075700000|2020-12-04 09:55:00|1825.8|1825.8|1823.8|1823.4|1826|1825.8|1822|1821.6|74755
1607076000000|2020-12-04 10:00:00|1824|1823.6|1822.8|1822.6|1825.8|1825.2|1817.2|1816.8|76395
1607076300000|2020-12-04 10:05:00|1823|1822.4|1820.8|1820.4|1823.6|1823.4|1818.6|1818.4|53930
1607076600000|2020-12-04 10:10:00|1820.6|1820.2|1817.6|1817.2|1820.8|1820.2|1817.6|1817.2|28261
1607076900000|2020-12-04 10:15:00|1817.8|1817.4|1823.4|1823|1824|1823.8|1817|1816.4|103235
1607077200000|2020-12-04 10:20:00|1823.2|1822.8|1819.6|1819.2|1824.8|1824.6|1819.6|1819.2|45862
1607077500000|2020-12-04 10:25:00|1819.8|1819.4|1816.8|1816.4|1820.8|1820.4|1816.2|1816|76024
1607077800000|2020-12-04 10:30:00|1817|1816.6|1819.6|1819|1820.6|1820.2|1816.2|1816|35727
1607078100000|2020-12-04 10:35:00|1819.8|1819.2|1819.8|1819.4|1820.8|1820.2|1817|1816.6|53085
1607078400000|2020-12-04 10:40:00|1820|1819.6|1818.2|1817.8|1820.8|1820.2|1814.8|1814.4|67527
1607078700000|2020-12-04 10:45:00|1818.4|1818|1819.2|1818.8|1819.6|1819.2|1815.4|1815|34321
1607079000000|2020-12-04 10:50:00|1819|1818.6|1822.8|1822|1823|1822.6|1818.8|1818.6|71479
1607079300000|2020-12-04 10:55:00|1822.6|1822.2|1823.6|1823.2|1825|1824.4|1821.6|1821.2|60701
1607079600000|2020-12-04 11:00:00|1823.4|1823|1825|1824.6|1826.6|1826.4|1823.2|1822.8|48733
1607079900000|2020-12-04 11:05:00|1825.2|1824.8|1826.8|1826.6|1827|1826.8|1824.2|1824|23845
1607080200000|2020-12-04 11:10:00|1827|1826.8|1830|1829.6|1830.8|1830.6|1826.8|1826.6|295379
1607080500000|2020-12-04 11:15:00|1830.2|1829.8|1825.6|1825.2|1830.2|1829.8|1825.2|1825|77347
1607080800000|2020-12-04 11:20:00|1825.4|1825.4|1822.8|1822.4|1825.8|1825.4|1822.6|1822.4|44333
1607081100000|2020-12-04 11:25:00|1822.6|1822.2|1822.8|1822.2|1825.4|1825.2|1822.4|1822|39350
1607081400000|2020-12-04 11:30:00|1822.6|1822.4|1825.2|1824.8|1825.4|1825.2|1820.6|1820.2|38715
1607081700000|2020-12-04 11:35:00|1825|1824.6|1826|1825.4|1828.8|1828.4|1824|1823.4|33284
1607082000000|2020-12-04 11:40:00|1825.8|1825.2|1825|1824.6|1826|1825.6|1824.4|1823.8|13368
1607082300000|2020-12-04 11:45:00|1824.8|1824.4|1823.8|1823.4|1825.4|1825|1823|1822.4|34788
1607082600000|2020-12-04 11:50:00|1823.6|1823.2|1824|1823.4|1824.6|1824.2|1821.4|1820.8|30836
1607082900000|2020-12-04 11:55:00|1823.8|1823.6|1823.2|1822.8|1824.4|1824.2|1822.2|1821.8|19121
1607083200000|2020-12-04 12:00:00|1823|1822.6|1825|1824.6|1825.6|1825.4|1822.4|1822|33279
1607083500000|2020-12-04 12:05:00|1825.2|1824.8|1829.2|1828.6|1829.4|1829.2|1825|1824.8|50146
1607083800000|2020-12-04 12:10:00|1829|1828.4|1831.8|1831.4|1833.8|1833.6|1827.2|1827|77744
1607084100000|2020-12-04 12:15:00|1831.6|1831|1832.8|1832.4|1833.6|1833|1828.6|1828.2|34116
1607084400000|2020-12-04 12:20:00|1833|1832.6|1834.8|1834.4|1837|1836.6|1832.8|1832|60733
1607084700000|2020-12-04 12:25:00|1835|1834.6|1834.8|1834.4|1836|1835.6|1834.4|1834|29583
1607085000000|2020-12-04 12:30:00|1834.6|1834.2|1836.6|1836.4|1836.8|1836.4|1834|1833.8|33962
1607085300000|2020-12-04 12:35:00|1836.8|1836.6|1842.2|1841.6|1842.4|1842|1836.6|1836.2|51139
1607085600000|2020-12-04 12:40:00|1842|1841.8|1841.8|1841.4|1843|1842.8|1839.6|1839.4|97426
1607085900000|2020-12-04 12:45:00|1841.6|1841.2|1840.2|1840|1841.8|1841.4|1839.4|1839|65028
1607086200000|2020-12-04 12:50:00|1840.4|1839.8|1841|1840.6|1842|1841.8|1839.6|1839.4|53226
1607086500000|2020-12-04 12:55:00|1841.4|1840.8|1842.4|1841.8|1844|1843.6|1840.6|1840.2|54254
1607086800000|2020-12-04 13:00:00|1842|1842|1839.4|1839|1843.6|1843.2|1839.2|1839|29103
1607087100000|2020-12-04 13:05:00|1839.2|1838.8|1842.6|1842.2|1842.6|1842.2|1839|1838.8|31152
1607087400000|2020-12-04 13:10:00|1842.8|1842.4|1847.4|1847.2|1847.6|1847.4|1842.8|1842.4|39025
1607087700000|2020-12-04 13:15:00|1847.2|1847|1846.6|1846.2|1847.8|1847.6|1846.4|1846.2|38332
1607088000000|2020-12-04 13:20:00|1846.4|1846|1842.8|1842.6|1846.4|1846.2|1842|1841.8|37753
1607088300000|2020-12-04 13:25:00|1843|1842.8|1837.4|1836.6|1844.4|1844|1836.2|1835.6|80504
1607088600000|2020-12-04 13:30:00|1837|1836.2|1837|1836.4|1837.6|1837.2|1832.4|1832|36648
1607088900000|2020-12-04 13:35:00|1836.8|1836.2|1839.2|1838.8|1840|1839.8|1835.6|1835|29084
1607089200000|2020-12-04 13:40:00|1839|1838.6|1839|1838.6|1840.2|1839.8|1837.6|1837.4|34642
1607089500000|2020-12-04 13:45:00|1838.8|1838.8|1840.2|1839.8|1841.2|1841|1838.2|1838|18964
1607089800000|2020-12-04 13:50:00|1840|1839.6|1837.6|1837|1840.4|1840.2|1837.2|1837|38441
1607090100000|2020-12-04 13:55:00|1837.4|1837.2|1839.6|1839|1839.6|1839.2|1835.8|1835.4|44756
1607090400000|2020-12-04 14:00:00|1839.4|1838.8|1838.6|1838.2|1839.6|1839.4|1838.2|1837.8|47402
1607090700000|2020-12-04 14:05:00|1838.8|1838|1838.2|1838|1839.6|1839.4|1838.2|1837.8|15194
1607091000000|2020-12-04 14:10:00|1838|1837.8|1840|1839.6|1840|1839.8|1836.2|1835.8|38041
1607091300000|2020-12-04 14:15:00|1839.8|1839.4|1840.6|1840.2|1842|1841.4|1838.8|1838.4|53773
1607091600000|2020-12-04 14:20:00|1840.4|1840|1840.6|1840.4|1841.2|1840.8|1839|1838.6|25840
1607091900000|2020-12-04 14:25:00|1840.4|1840.2|1841.8|1841.4|1845|1844.8|1839.4|1839|64246
1607092200000|2020-12-04 14:30:00|1842|1841.6|1844.4|1843.8|1846|1845.6|1840.6|1840.4|39725
1607092500000|2020-12-04 14:35:00|1844.2|1844|1841.2|1840.8|1846.4|1846|1841.2|1840.8|56287
1607092800000|2020-12-04 14:40:00|1841.4|1841|1850.8|1850.2|1851|1850.4|1840.2|1840|197316
1607093100000|2020-12-04 14:45:00|1851|1850|1845.6|1845.4|1855|1854.6|1845|1844.8|85213
1607093400000|2020-12-04 14:50:00|1845.8|1845.6|1840.8|1840.2|1846|1845.8|1839.2|1839|52134
1607093700000|2020-12-04 14:55:00|1841|1840.6|1838.4|1837.8|1841.8|1841.2|1838|1837.2|261705
1607094000000|2020-12-04 15:00:00|1837.8|1837.6|1832.2|1831.6|1838.6|1838.2|1830.4|1830|86438
1607094300000|2020-12-04 15:05:00|1832|1831.8|1835.4|1835|1835.4|1835.2|1830.8|1830.6|59670
1607094600000|2020-12-04 15:10:00|1835.2|1834.8|1833.8|1833.2|1836|1835.6|1832.4|1832|51388
1607094900000|2020-12-04 15:15:00|1834|1833.4|1834.2|1834|1836.4|1836|1833.4|1833.2|58428
1607095200000|2020-12-04 15:20:00|1834.6|1834.2|1835|1834.6|1836|1835.6|1832.8|1832.6|68679
1607095500000|2020-12-04 15:25:00|1835.2|1834.8|1830.8|1830.4|1838.2|1838|1830.6|1830.4|76802
1607095800000|2020-12-04 15:30:00|1830.6|1829.4|1812.8|1812.2|1830.8|1829.6|1805.4|1804|344744
1607096100000|2020-12-04 15:35:00|1812.6|1812|1821.8|1821|1822.2|1821.6|1810.8|1810.2|85367
1607096400000|2020-12-04 15:40:00|1821.6|1821.2|1825.4|1825|1825.4|1825|1819.2|1818.2|79934
1607096700000|2020-12-04 15:45:00|1825.2|1824.6|1820.6|1820.2|1826|1825.8|1818|1817.6|100167
1607097000000|2020-12-04 15:50:00|1820.8|1820.4|1813|1812.6|1821|1820.6|1810.8|1810.4|87968
1607097300000|2020-12-04 15:55:00|1813.2|1812.8|1811.2|1810.8|1814.8|1814|1810.8|1810.2|57023
1607097600000|2020-12-04 16:00:00|1811.4|1811|1813.6|1813|1815.4|1815|1810.2|1809.2|160132
1607097900000|2020-12-04 16:05:00|1813.4|1813.2|1812.6|1812.4|1818.6|1818.2|1810.2|1809.6|171822
1607098200000|2020-12-04 16:10:00|1812.4|1812.2|1821|1820.8|1821|1820.8|1809|1808.6|195987
1607098500000|2020-12-04 16:15:00|1821.2|1821|1822|1821.8|1824.4|1824.2|1820.4|1820.2|133063
1607098800000|2020-12-04 16:20:00|1821.8|1821.6|1823.8|1823.4|1824.2|1824|1821.4|1821.2|93779
1607099100000|2020-12-04 16:25:00|1823.6|1823.2|1824.8|1824|1825|1824.8|1823.2|1823|91175
1607328000000|2020-12-07 08:00:00|1846.8|1840.6|1829.2|1826.2|1848|1846.4|1825.6|1824|325592
1607328300000|2020-12-07 08:05:00|1829.4|1826|1802.8|1802|1830|1828.6|1802.8|1802|247005
1607328600000|2020-12-07 08:10:00|1802.6|1801.6|1809.6|1808|1811.2|1810|1798.6|1797.4|138285
1607328900000|2020-12-07 08:15:00|1808.8|1807|1817|1815.6|1817.4|1815.6|1806.6|1805.2|96852
1607329200000|2020-12-07 08:20:00|1817.4|1816|1809|1808.2|1817.4|1816.4|1808.8|1808|121724
1607329500000|2020-12-07 08:25:00|1808.6|1808|1807.8|1806.8|1809|1808|1802.4|1801.8|92654
1607329800000|2020-12-07 08:30:00|1807.4|1807.2|1802.4|1801.6|1810.8|1810|1801.8|1801|89182
1607330100000|2020-12-07 08:35:00|1802.2|1801.8|1804.8|1804.6|1810.4|1809.8|1800.6|1800|94080
1607330400000|2020-12-07 08:40:00|1804.6|1804.4|1794.4|1793.8|1806.8|1806.2|1793.4|1793|160114
1607330700000|2020-12-07 08:45:00|1794.2|1793.4|1797.6|1797|1801.2|1800.4|1790.4|1790|111075
1607331000000|2020-12-07 08:50:00|1797.2|1796.8|1799.2|1798.8|1800.6|1800.4|1794.8|1794.6|56750
1607331300000|2020-12-07 08:55:00|1799|1798.6|1793.4|1793|1799.6|1799|1793.2|1792.8|39214
1607331600000|2020-12-07 09:00:00|1793.6|1793.2|1789.4|1789|1795|1794.8|1788.6|1788.2|88204
1607331900000|2020-12-07 09:05:00|1789.6|1788.8|1792.6|1791.8|1793.2|1792.6|1787.4|1787|54787
1607332200000|2020-12-07 09:10:00|1792.4|1792|1794.4|1794.2|1798|1797.6|1792|1791.6|72514
1607332500000|2020-12-07 09:15:00|1794.2|1794|1797.4|1797|1797.6|1797.4|1794.2|1793.8|56463
1607332800000|2020-12-07 09:20:00|1797.6|1797.2|1800.6|1800.2|1801.4|1801|1797.2|1796.6|39122
1607333100000|2020-12-07 09:25:00|1800.8|1800.4|1801.4|1800.8|1803.6|1802.8|1799.6|1799.2|74201
1607333400000|2020-12-07 09:30:00|1801.8|1801|1809|1808.4|1811.8|1811.2|1801|1800.4|51749
1607333700000|2020-12-07 09:35:00|1809.2|1808.6|1806|1805.6|1811.2|1810.8|1805.4|1804.8|24118
1607334000000|2020-12-07 09:40:00|1805.8|1805.4|1806.4|1806.2|1808|1807.4|1803.4|1802.8|30297
1607334300000|2020-12-07 09:45:00|1806.8|1806.4|1807.4|1807|1808|1807.8|1804|1803.4|33041
1607334600000|2020-12-07 09:50:00|1807.2|1806.8|1805.6|1805.2|1809.2|1809|1805.6|1805|53141
1607334900000|2020-12-07 09:55:00|1805.4|1805|1806.2|1806|1809|1808.8|1805|1804.4|25149
1607335200000|2020-12-07 10:00:00|1806|1805.8|1806|1805.8|1807.2|1806.6|1804|1803.6|32547
1607335500000|2020-12-07 10:05:00|1806.2|1806|1805.8|1805.2|1808.6|1808.2|1805|1804.6|36107
1607335800000|2020-12-07 10:10:00|1805.6|1805.4|1799|1798.4|1806.6|1806.2|1798.4|1798|46356
1607336100000|2020-12-07 10:15:00|1798.8|1798.6|1802.4|1802|1802.8|1802.4|1797.4|1797|46709
1607336400000|2020-12-07 10:20:00|1802.2|1801.8|1800.8|1800.2|1804.4|1804|1800.4|1800.2|24445
1607336700000|2020-12-07 10:25:00|1800.6|1800.4|1803.4|1803|1804|1803.8|1800.6|1800.2|45908
1607337000000|2020-12-07 10:30:00|1803.2|1802.8|1800|1799.4|1804.6|1804.4|1799.2|1799|20669
1607337300000|2020-12-07 10:35:00|1799.8|1799.6|1799.6|1799.2|1800.6|1800.4|1798.4|1798|29126
1607337600000|2020-12-07 10:40:00|1799.4|1799.4|1800.8|1800.2|1801.2|1800.6|1798.8|1798.4|66657
1607337900000|2020-12-07 10:45:00|1800.6|1800.4|1803.4|1803|1803.8|1803.4|1800.2|1800|17607
1607338200000|2020-12-07 10:50:00|1803.2|1803.2|1805.2|1805|1805.6|1805.4|1803.2|1803|29883
1607338500000|2020-12-07 10:55:00|1805|1804.8|1804.4|1804|1806.2|1806|1804|1803.8|42429
1607338800000|2020-12-07 11:00:00|1804.6|1804.2|1805.6|1805.4|1806.8|1806.4|1803.6|1803.2|25226
1607339100000|2020-12-07 11:05:00|1805.8|1805.6|1807|1806.6|1808|1807.8|1803.2|1802.8|52698
1607339400000|2020-12-07 11:10:00|1807.2|1806.8|1807.4|1807|1808|1807.8|1805.4|1805.2|25865
1607339700000|2020-12-07 11:15:00|1807.6|1807.2|1806.2|1805.8|1808.8|1808.4|1806|1805.6|23503
1607340000000|2020-12-07 11:20:00|1806|1805.6|1808|1807.8|1808|1807.8|1805.8|1805.4|11124
1607340300000|2020-12-07 11:25:00|1808.4|1808|1807.8|1807.4|1809|1808.6|1807|1806.8|18362
1607340600000|2020-12-07 11:30:00|1807.6|1807.2|1809|1808.6|1809|1808.8|1806.6|1806.2|13105
1607340900000|2020-12-07 11:35:00|1808.8|1808.4|1811.2|1811|1814|1813.6|1808.8|1808.4|53382
1607341200000|2020-12-07 11:40:00|1811|1810.8|1812.2|1812|1814.8|1814.4|1811|1810.8|47704
1607341500000|2020-12-07 11:45:00|1812.4|1812.2|1814|1813.8|1815|1814.8|1811.8|1811.4|23632
1607341800000|2020-12-07 11:50:00|1814.2|1814|1816.6|1816|1818.8|1818.6|1814.2|1814|54787
1607342100000|2020-12-07 11:55:00|1816.4|1816.2|1814.8|1814.4|1818.4|1818|1814.6|1814.2|49972
1607342400000|2020-12-07 12:00:00|1814.6|1814.6|1814|1813.6|1815.6|1815|1812.6|1812.2|39772
1607342700000|2020-12-07 12:05:00|1813.8|1813.4|1812.6|1812.2|1815|1814.8|1812|1811.6|22167
1607343000000|2020-12-07 12:10:00|1812.4|1812|1811|1810.6|1814|1813.4|1810.8|1810.6|17981
1607343300000|2020-12-07 12:15:00|1811.2|1810.8|1812|1811.6|1813.4|1813|1811|1810.6|13591
1607343600000|2020-12-07 12:20:00|1811.8|1811.4|1812.4|1812|1812.8|1812.6|1811.4|1811.2|11141
1607343900000|2020-12-07 12:25:00|1812.2|1811.8|1810.8|1810.4|1812.4|1812|1809.2|1808.8|90361
1607344200000|2020-12-07 12:30:00|1810.6|1810.2|1808.2|1807.6|1810.6|1810.2|1806.2|1806|35574
1607344500000|2020-12-07 12:35:00|1808.4|1807.8|1808.4|1808|1810.2|1810|1808.2|1807.8|13214
1607344800000|2020-12-07 12:40:00|1808.2|1808.2|1802.4|1802.2|1808.4|1808.2|1802.2|1802|85122
1607345100000|2020-12-07 12:45:00|1802.2|1802|1804.8|1804.4|1805.2|1804.8|1802.2|1802|16627
1607345400000|2020-12-07 12:50:00|1804.6|1804.2|1807.4|1807|1807.8|1807.6|1804|1803.6|32354
1607345700000|2020-12-07 12:55:00|1807.8|1806.8|1806.2|1805.6|1809.2|1809|1805.2|1805|65587
1607346000000|2020-12-07 13:00:00|1806.4|1805.8|1805.2|1804.8|1808|1807.6|1805|1804.6|29610
1607346300000|2020-12-07 13:05:00|1805.4|1805|1804.4|1804.2|1807|1806.8|1804.4|1804.2|29027
1607346600000|2020-12-07 13:10:00|1804.2|1804|1799.8|1799.4|1805.6|1805.4|1799.8|1799.4|89909
1607346900000|2020-12-07 13:15:00|1800|1799.6|1797.6|1797.2|1803.2|1802.8|1797.4|1797|108641
1607347200000|2020-12-07 13:20:00|1797.8|1797.4|1801.4|1801.2|1801.6|1801.2|1795.6|1795.2|45434
1607347500000|2020-12-07 13:25:00|1801.6|1801.4|1802.8|1802.2|1803.6|1803|1799.4|1799|40389
1607347800000|2020-12-07 13:30:00|1802.4|1802|1800.2|1799.8|1802.4|1802.2|1799.8|1799.6|26585
1607348100000|2020-12-07 13:35:00|1800|1799.6|1798.8|1798.2|1800.4|1800.2|1796.6|1796|32325
1607348400000|2020-12-07 13:40:00|1798.6|1798.4|1800.2|1800|1801.2|1801|1798.4|1798.2|20194
1607348700000|2020-12-07 13:45:00|1800.4|1800.2|1797.8|1797.4|1800.4|1800.2|1797.8|1797.2|27423
1607349000000|2020-12-07 13:50:00|1797.6|1797.6|1797.8|1797.4|1801|1800.8|1797.2|1796.8|32906
1607349300000|2020-12-07 13:55:00|1797.6|1797.2|1798.2|1797.8|1800.6|1800.2|1796.6|1796.2|28493
1607349600000|2020-12-07 14:00:00|1798.4|1798|1801|1800.6|1802|1801.6|1798.2|1798|25651
1607349900000|2020-12-07 14:05:00|1801.2|1800.8|1799.8|1799.4|1803|1802.6|1799|1798.6|51049
1607350200000|2020-12-07 14:10:00|1799.6|1799.2|1794.2|1793.8|1800.4|1800|1793.6|1793.2|73712
1607350500000|2020-12-07 14:15:00|1794.4|1793.6|1793|1792.4|1794.4|1793.8|1791.6|1791.4|36144
1607350800000|2020-12-07 14:20:00|1793.2|1792.6|1792.4|1792|1793.4|1793.2|1792|1791.8|40439
1607351100000|2020-12-07 14:25:00|1792.2|1792.2|1791|1790.6|1792.6|1792.4|1789.6|1789.4|76986
1607351400000|2020-12-07 14:30:00|1790.8|1790.4|1780.4|1780|1792.4|1792|1780.4|1780|108844
1607351700000|2020-12-07 14:35:00|1780.2|1779.8|1774|1773.6|1782.4|1781.8|1773.8|1773.4|143994
1607352000000|2020-12-07 14:40:00|1773.8|1773.4|1775.4|1774.8|1778.6|1778.2|1770.2|1770|126955
1607352300000|2020-12-07 14:45:00|1775.6|1775|1775|1774.4|1780.2|1779.8|1774.2|1773.6|70639
1607352600000|2020-12-07 14:50:00|1774.8|1774.6|1770.6|1770|1775.2|1774.8|1770|1769.6|189203
1607352900000|2020-12-07 14:55:00|1770.8|1770.2|1770.6|1770|1772.6|1772.2|1767.4|1767|132852
1607353200000|2020-12-07 15:00:00|1770.8|1770.4|1760.8|1760.2|1771.2|1770.6|1760.2|1760|85699
1607353500000|2020-12-07 15:05:00|1760.6|1760|1764.2|1763.6|1766|1765.6|1759.6|1759.4|107544
1607353800000|2020-12-07 15:10:00|1764|1763.2|1767.2|1766.6|1769.6|1769.2|1763.2|1763|64735
1607354100000|2020-12-07 15:15:00|1767|1766.4|1765.6|1765|1767|1766.8|1763.4|1763|104105
1607354400000|2020-12-07 15:20:00|1765.4|1764.8|1770.8|1770.4|1771.4|1770.6|1764.6|1764|47808
1607354700000|2020-12-07 15:25:00|1770.6|1770.2|1777.2|1776.8|1777.4|1777|1769.2|1768.8|42138
1607355000000|2020-12-07 15:30:00|1777|1776.6|1776.2|1776|1777.8|1777.4|1774.6|1774.2|53713
1607355300000|2020-12-07 15:35:00|1776.4|1775.8|1777|1776.6|1778.8|1778.6|1776.4|1775.8|36175
1607355600000|2020-12-07 15:40:00|1776.8|1776.4|1774.6|1774.2|1780.4|1780|1774|1773.4|66472
1607355900000|2020-12-07 15:45:00|1774.4|1774|1776.6|1776.4|1777.6|1777.4|1772.2|1772|50242
1607356200000|2020-12-07 15:50:00|1776.4|1776.2|1776.6|1776.4|1779|1778.8|1776.4|1776.2|51151
1607356500000|2020-12-07 15:55:00|1776.4|1776.2|1777.2|1777|1777.4|1777|1774.2|1774|48069
1607356800000|2020-12-07 16:00:00|1777.4|1777.2|1775|1774.8|1777.4|1777.2|1773|1772.6|42176
1607357100000|2020-12-07 16:05:00|1775.2|1774.6|1773.6|1773.4|1776.2|1776|1770.8|1770.4|108836
1607357400000|2020-12-07 16:10:00|1773.8|1773.6|1772|1771.6|1774.4|1774|1771.4|1771.2|56650
1607357700000|2020-12-07 16:15:00|1772.2|1771.8|1774.4|1774|1775.8|1775.4|1771.8|1771.6|86293
1607358000000|2020-12-07 16:20:00|1774.2|1774.2|1775.4|1775|1776|1775.8|1772.8|1772.6|129579
1607358300000|2020-12-07 16:25:00|1775.6|1775.2|1777.4|1776.6|1778.2|1778|1774.2|1774|81724
1607414400000|2020-12-08 08:00:00|1765|1760.8|1762.2|1760.2|1770|1767|1758.6|1758|75579
1607414700000|2020-12-08 08:05:00|1762|1760|1759.6|1758.6|1768|1767.4|1755.2|1753|111723
1607415000000|2020-12-08 08:10:00|1759.4|1758.4|1770.4|1769.2|1771|1770|1758.2|1757|70192
1607415300000|2020-12-08 08:15:00|1770.8|1769.4|1773|1772.2|1777.4|1776.6|1769.8|1769.2|65962
1607415600000|2020-12-08 08:20:00|1773.2|1772.4|1778|1777.2|1780.8|1780.4|1773.2|1772.4|71571
1607415900000|2020-12-08 08:25:00|1777.8|1777.4|1774.2|1773.4|1779|1778.4|1773.8|1773|38082
1607416200000|2020-12-08 08:30:00|1774|1773.6|1775|1774.6|1777|1776.2|1770.6|1770.2|29453
1607416500000|2020-12-08 08:35:00|1775.6|1774.8|1770|1769.4|1775.6|1775.2|1767|1766.6|33079
1607416800000|2020-12-08 08:40:00|1769.6|1769.2|1774.2|1773.4|1777|1776.2|1769.4|1769.2|44214
1607417100000|2020-12-08 08:45:00|1774|1773.6|1775.8|1775|1776|1775.6|1773.4|1773|29864
1607417400000|2020-12-08 08:50:00|1775.6|1774.6|1778.6|1778.2|1779.8|1779|1774.2|1773.8|39720
1607417700000|2020-12-08 08:55:00|1779|1778.4|1779|1778.6|1783.4|1782.8|1778.4|1778|40548
1607418000000|2020-12-08 09:00:00|1778.8|1778.4|1783.4|1783|1783.6|1783.2|1778|1777.2|27488
1607418300000|2020-12-08 09:05:00|1783.2|1783.2|1783.2|1782.8|1785|1784.8|1780.8|1780.4|33013
1607418600000|2020-12-08 09:10:00|1783.4|1783|1783.6|1783.2|1785|1784.6|1782.2|1781.8|26305
1607418900000|2020-12-08 09:15:00|1783.8|1783.4|1781|1780.4|1784.8|1784.4|1780.2|1780|23909
1607419200000|2020-12-08 09:20:00|1780.8|1780.6|1775|1774.4|1781.6|1781.2|1774.8|1774.2|47284
1607419500000|2020-12-08 09:25:00|1774.8|1774.6|1775.8|1775.6|1778|1777.8|1774.8|1774.6|30870
1607419800000|2020-12-08 09:30:00|1776|1775.8|1776.2|1775.6|1778|1777.6|1775.6|1775.2|28870
1607420100000|2020-12-08 09:35:00|1776|1775.4|1772.8|1772.4|1776.6|1776.2|1770.6|1770|47741
1607420400000|2020-12-08 09:40:00|1772.6|1772.2|1773.2|1772.8|1775.4|1775|1771.6|1771.2|20129
1607420700000|2020-12-08 09:45:00|1773|1772.6|1775.4|1774.8|1776|1775.6|1772.6|1772|24794
1607421000000|2020-12-08 09:50:00|1775|1774.6|1771.2|1770.8|1775.4|1774.6|1770.8|1770.4|24225
1607421300000|2020-12-08 09:55:00|1771.4|1771|1770.4|1769.8|1772.4|1772.2|1769.6|1769.2|23604
1607421600000|2020-12-08 10:00:00|1770.6|1770|1771.2|1770.6|1772.4|1771.8|1769.4|1769|35023
1607421900000|2020-12-08 10:05:00|1771|1770.4|1768.2|1767.8|1771|1770.4|1767|1766.4|22370
1607422200000|2020-12-08 10:10:00|1768|1768|1769.8|1769.4|1771|1770.6|1767.6|1767.2|38942
1607422500000|2020-12-08 10:15:00|1769.6|1769.2|1769|1768.6|1771.4|1770.8|1768.2|1768|21965
1607422800000|2020-12-08 10:20:00|1769.2|1768.8|1768.4|1768|1769.4|1768.8|1767|1766.6|12802
1607423100000|2020-12-08 10:25:00|1768.2|1768.2|1765.6|1765.2|1770|1769.6|1765.2|1765|24647
1607423400000|2020-12-08 10:30:00|1765.4|1765|1758.4|1758.2|1766.4|1766.2|1758.2|1758|53301
1607423700000|2020-12-08 10:35:00|1758.6|1758.4|1763.6|1763.2|1764|1763.6|1757.8|1757.2|48784
1607424000000|2020-12-08 10:40:00|1763.8|1763.4|1762.4|1762|1764.6|1764|1761.4|1761|21362
1607424300000|2020-12-08 10:45:00|1762.6|1762.2|1763.6|1763|1763.8|1763.4|1762|1761.8|22681
1607424600000|2020-12-08 10:50:00|1763.4|1762.8|1764.6|1764.2|1767.8|1767.4|1763|1762.8|34027
1607424900000|2020-12-08 10:55:00|1764.4|1764|1763.4|1763|1765.6|1765.4|1762|1761.4|26433
1607425200000|2020-12-08 11:00:00|1763.2|1762.8|1762|1761.8|1763.4|1763.2|1760.4|1760.2|32773
1607425500000|2020-12-08 11:05:00|1762.2|1761.6|1761.6|1761.2|1763.2|1762.6|1760|1759.4|22551
1607425800000|2020-12-08 11:10:00|1761.8|1761.4|1759.4|1759|1763|1762.8|1758.8|1758.6|19246
1607426100000|2020-12-08 11:15:00|1759.2|1758.8|1756.6|1756.4|1759.2|1759|1755.8|1755.4|58018
1607426400000|2020-12-08 11:20:00|1756.8|1756.6|1759.6|1759.2|1759.8|1759.4|1756|1755.6|15873
1607426700000|2020-12-08 11:25:00|1759.4|1759|1759.6|1759.2|1761.4|1760.8|1758.6|1758.2|14844
1607427000000|2020-12-08 11:30:00|1759.4|1759.4|1757.2|1756.6|1759.8|1759.4|1755.8|1755.6|43488
1607427300000|2020-12-08 11:35:00|1757.4|1757|1755.8|1755.4|1758.6|1758.2|1755.4|1755|24409
1607427600000|2020-12-08 11:40:00|1755.6|1755.6|1752.4|1751.8|1756.8|1756.4|1751.8|1751.4|53147
1607427900000|2020-12-08 11:45:00|1752.6|1752|1746.8|1746.4|1752.8|1752.2|1746.2|1745.8|103229
1607428200000|2020-12-08 11:50:00|1746.6|1746.2|1748.8|1748.2|1749.4|1749|1746|1745.6|27465
1607428500000|2020-12-08 11:55:00|1749|1748.4|1747.4|1747|1749.2|1748.6|1746.4|1746|40721
1607428800000|2020-12-08 12:00:00|1747.6|1747.2|1747.6|1747.2|1749.4|1749|1746.6|1746|30471
1607429100000|2020-12-08 12:05:00|1747.8|1747.4|1747.8|1747|1749.8|1749.4|1747|1746.6|69116
1607429400000|2020-12-08 12:10:00|1747.6|1747.2|1746.8|1746.2|1748.8|1748.6|1745.8|1745.6|32915
1607429700000|2020-12-08 12:15:00|1746.6|1746.4|1747.8|1747.4|1749.2|1748.8|1746.4|1746|20987
1607430000000|2020-12-08 12:20:00|1747.6|1747.2|1748.4|1748|1749|1748.8|1746.2|1745.8|20351
1607430300000|2020-12-08 12:25:00|1748.2|1747.8|1746.8|1746.2|1748.4|1748|1745.8|1745.6|26881
1607430600000|2020-12-08 12:30:00|1746.6|1746.4|1748.6|1748.2|1749.2|1749|1746|1745.6|21575
1607430900000|2020-12-08 12:35:00|1748.4|1748.4|1749|1748.6|1749.8|1749.4|1747.6|1747.4|23400
1607431200000|2020-12-08 12:40:00|1748.8|1748.8|1749.6|1749.4|1750.6|1750.2|1748.2|1748|20400
1607431500000|2020-12-08 12:45:00|1749.4|1749.2|1749.8|1749.6|1751|1750.6|1749.4|1749.2|23125
1607431800000|2020-12-08 12:50:00|1750|1749.4|1750.8|1750.2|1751.8|1751.4|1749.4|1749.2|33759
1607432100000|2020-12-08 12:55:00|1750.6|1750.4|1750.8|1750.6|1752|1751.8|1750.6|1750.2|32043
1607432400000|2020-12-08 13:00:00|1751|1750.4|1753.2|1752.8|1754.4|1754|1749.8|1749.6|38639
1607432700000|2020-12-08 13:05:00|1753|1752.6|1751.8|1751.6|1753|1752.6|1750.2|1750|25953
1607433000000|2020-12-08 13:10:00|1751.6|1751.4|1752|1751.8|1752|1751.8|1749.6|1749.2|22023
1607433300000|2020-12-08 13:15:00|1752.2|1752|1754.2|1753.8|1756|1755.4|1752.2|1752|53500
1607433600000|2020-12-08 13:20:00|1754|1753.6|1756|1755.6|1756.6|1756.4|1754|1753.6|55910
1607433900000|2020-12-08 13:25:00|1755.8|1755.4|1759|1758.6|1759.2|1759|1755.2|1754.8|39087
1607434200000|2020-12-08 13:30:00|1758.8|1758.4|1761.6|1761.2|1763.2|1762.8|1758.6|1758.2|36686
1607434500000|2020-12-08 13:35:00|1761.8|1761.4|1760.6|1760|1763.6|1763.4|1759.8|1759.4|25760
1607434800000|2020-12-08 13:40:00|1760.4|1760.2|1762.8|1762.4|1764.8|1764.4|1760.4|1760|25682
1607435100000|2020-12-08 13:45:00|1763|1762.6|1761.4|1761|1764.8|1764.6|1761.4|1760.8|24384
1607435400000|2020-12-08 13:50:00|1761.2|1760.8|1760.6|1760.4|1762.4|1762|1759.8|1759.2|56855
1607435700000|2020-12-08 13:55:00|1760.4|1760|1762.2|1762|1763|1762.8|1759.2|1759|46203
1607436000000|2020-12-08 14:00:00|1762.4|1762.2|1756.4|1756|1762.8|1762.6|1756|1755.6|40784
1607436300000|2020-12-08 14:05:00|1756.2|1755.8|1755.6|1755.4|1758.6|1758|1754.8|1754.6|35305
1607436600000|2020-12-08 14:10:00|1755.4|1755.2|1755.6|1755|1756.2|1755.6|1753.2|1752.8|39005
1607436900000|2020-12-08 14:15:00|1755.4|1755.2|1751.2|1751|1756|1755.6|1750.8|1750.4|40308
1607437200000|2020-12-08 14:20:00|1751.4|1751.2|1751.6|1751.2|1753.4|1753|1751|1750.6|28325
1607437500000|2020-12-08 14:25:00|1751.8|1751.4|1751|1750.6|1753.6|1753.4|1750.6|1750.4|30425
1607437800000|2020-12-08 14:30:00|1750.8|1750.4|1757|1756.6|1758.4|1758|1748.8|1748.4|79226
1607438100000|2020-12-08 14:35:00|1757.2|1756.8|1763.8|1763.4|1764|1763.8|1757.2|1756.6|77895
1607438400000|2020-12-08 14:40:00|1763.6|1763.6|1761.4|1761|1763.6|1763.6|1760|1759.4|42451
1607438700000|2020-12-08 14:45:00|1761.2|1761.2|1761.8|1761.4|1765|1764.6|1760.6|1760.4|50164
1607439000000|2020-12-08 14:50:00|1762|1761.6|1757.6|1757.2|1763.6|1763.4|1756.4|1756.2|39185
1607439300000|2020-12-08 14:55:00|1757.4|1757|1754.2|1753.8|1757.8|1757.2|1753|1752.6|29903
1607439600000|2020-12-08 15:00:00|1754|1753.6|1748.6|1748.2|1755|1754.8|1748|1747.8|32395
1607439900000|2020-12-08 15:05:00|1748.8|1748.4|1749.2|1749|1750.8|1750.6|1746.8|1746.4|37358
1607440200000|2020-12-08 15:10:00|1749.4|1749.2|1750.6|1750.2|1751.8|1751.4|1748.4|1748|51486
1607440500000|2020-12-08 15:15:00|1750.8|1750.4|1750.4|1749.8|1751|1750.8|1747.4|1747.2|38840
1607440800000|2020-12-08 15:20:00|1750.2|1750|1749.2|1748.8|1751.2|1751|1748.4|1747.8|32699
1607441100000|2020-12-08 15:25:00|1749|1748.6|1751.4|1751|1752.2|1752|1748.4|1748|27187
1607441400000|2020-12-08 15:30:00|1751.6|1751.2|1751|1750.6|1754|1753.6|1750.4|1750.2|37930
1607441700000|2020-12-08 15:35:00|1751.2|1750.8|1747|1746.4|1753.4|1752.8|1746.8|1746.4|59370
1607442000000|2020-12-08 15:40:00|1746.8|1746.2|1743.6|1743.2|1746.8|1746.4|1743.2|1743|92169
1607442300000|2020-12-08 15:45:00|1743.8|1743.4|1743.4|1743.2|1744.4|1744.2|1741.8|1741.4|87223
1607442600000|2020-12-08 15:50:00|1743.6|1743.4|1743|1742.6|1744.2|1743.8|1741.6|1741.2|113499
1607442900000|2020-12-08 15:55:00|1743.2|1742.8|1741.4|1741.2|1744.4|1744.2|1740.6|1740.2|66447
1607443200000|2020-12-08 16:00:00|1741.6|1741.4|1744.4|1744|1746|1745.4|1740.8|1740.6|151934
1607443500000|2020-12-08 16:05:00|1744.8|1744.2|1748.2|1748|1748.8|1748.6|1744.6|1744.2|106775
1607443800000|2020-12-08 16:10:00|1748.4|1747.8|1751.8|1751.4|1751.8|1751.6|1748|1747.6|57581
1607444100000|2020-12-08 16:15:00|1752|1751.6|1752.6|1752|1753.6|1753.2|1751|1750.8|56132
1607444400000|2020-12-08 16:20:00|1752.4|1752.2|1753|1752.8|1753.8|1753.6|1751.6|1751.2|45640
1607444700000|2020-12-08 16:25:00|1753.2|1753|1751.4|1751|1754.6|1754.4|1751.2|1750.8|64347
1607500800000|2020-12-09 08:00:00|1782.6|1740.6|1782.4|1780|1784.2|1782.6|1753.4|1740.6|213686
1607501100000|2020-12-09 08:05:00|1783.2|1780.2|1785.6|1784.6|1792.2|1790.4|1777|1775|110407
1607501400000|2020-12-09 08:10:00|1785|1784.8|1786|1784.6|1791|1789.2|1784|1783|75673
1607501700000|2020-12-09 08:15:00|1786.2|1784.4|1786.6|1785.4|1787.8|1787|1781|1779.4|53862
1607502000000|2020-12-09 08:20:00|1786.8|1785.6|1784.8|1784|1789.4|1788.2|1783.6|1783|69896
1607502300000|2020-12-09 08:25:00|1785|1783.6|1785.8|1784.6|1792|1791.4|1784|1783.6|55766
1607502600000|2020-12-09 08:30:00|1786|1784.8|1787.6|1786.6|1788.6|1787.4|1784.4|1784|31293
1607502900000|2020-12-09 08:35:00|1787.8|1786.8|1791.2|1790.6|1792.8|1792|1786.8|1786.2|46644
1607503200000|2020-12-09 08:40:00|1791.4|1790.8|1789|1788.6|1792|1791.4|1787.8|1787.2|28371
1607503500000|2020-12-09 08:45:00|1789.4|1788.8|1789|1788.4|1791.2|1791|1788|1787.4|41749
1607503800000|2020-12-09 08:50:00|1788.6|1788.2|1787.4|1787|1788.6|1788.4|1784|1783.4|36685
1607504100000|2020-12-09 08:55:00|1787.6|1787.2|1790.2|1790|1790.8|1790.6|1787.6|1787|26581
1607504400000|2020-12-09 09:00:00|1790.6|1790.2|1786|1785.6|1790.6|1790.2|1785.6|1785|36543
1607504700000|2020-12-09 09:05:00|1786.2|1785.8|1784.2|1783.6|1786.4|1786|1782|1781.6|46751
1607505000000|2020-12-09 09:10:00|1784.4|1784|1785.4|1785|1786.4|1785.8|1781.8|1781.4|52474
1607505300000|2020-12-09 09:15:00|1785.6|1785.2|1788.2|1787.8|1788.4|1788.2|1784.6|1784.2|29851
1607505600000|2020-12-09 09:20:00|1788.4|1788|1788.6|1788|1788.6|1788.4|1786.2|1785.8|46399
1607505900000|2020-12-09 09:25:00|1788.4|1788.2|1789.4|1789|1790|1789.4|1786.4|1786|33272
1607506200000|2020-12-09 09:30:00|1789.6|1789.2|1792.2|1791.8|1792.8|1792.2|1789|1788.6|102010
1607506500000|2020-12-09 09:35:00|1792.4|1792|1794|1793.8|1794.2|1794|1790.6|1790|32052
1607506800000|2020-12-09 09:40:00|1793.8|1793.6|1795.4|1795.2|1796.8|1796.4|1792.8|1792.6|54059
1607507100000|2020-12-09 09:45:00|1795.6|1795.4|1793.6|1793.2|1795.8|1795.4|1793.2|1793|22466
1607507400000|2020-12-09 09:50:00|1793.8|1793|1794.6|1794.4|1794.6|1794.4|1791|1790.6|34325
1607507700000|2020-12-09 09:55:00|1794.4|1794.2|1792.8|1792.4|1796|1795.6|1792.8|1792.4|23364
1607508000000|2020-12-09 10:00:00|1792.6|1792|1796.6|1796.4|1797|1796.4|1792.4|1792|38777
1607508300000|2020-12-09 10:05:00|1796.8|1796.6|1797.4|1797.2|1798.8|1798.4|1796.4|1796.2|34582
1607508600000|2020-12-09 10:10:00|1797.6|1797.4|1796.4|1796.2|1798|1797.8|1795.8|1795.2|16849
1607508900000|2020-12-09 10:15:00|1796.6|1796.4|1799.6|1799.2|1800|1799.8|1796|1795.8|51259
1607509200000|2020-12-09 10:20:00|1799.8|1799|1800.8|1800.2|1802|1801.6|1799|1798.8|172601
1607509500000|2020-12-09 10:25:00|1801|1800.4|1798.4|1798|1801.4|1801|1798.4|1797.8|44626
1607509800000|2020-12-09 10:30:00|1798.6|1797.6|1799.2|1799|1801|1800.6|1797.2|1796.8|70424
1607510100000|2020-12-09 10:35:00|1799|1798.8|1798.6|1798.4|1800.2|1800|1797|1796.6|38628
1607510400000|2020-12-09 10:40:00|1798.4|1798.2|1796.8|1796.4|1798.8|1798.4|1796.8|1796.2|20750
1607510700000|2020-12-09 10:45:00|1797|1796.6|1798|1797.4|1799|1798.4|1795.2|1795|19936
1607511000000|2020-12-09 10:50:00|1797.6|1797.6|1797.4|1797.2|1798.4|1798.2|1796.2|1796|33789
1607511300000|2020-12-09 10:55:00|1797.6|1797.4|1799.4|1799|1799.6|1799.2|1796.6|1796|24080
1607511600000|2020-12-09 11:00:00|1799.2|1799.2|1799.6|1799|1801.2|1800.8|1797.8|1797.2|31626
1607511900000|2020-12-09 11:05:00|1799.4|1798.8|1798|1797.6|1799.4|1798.8|1797.4|1797|22225
1607512200000|2020-12-09 11:10:00|1798.2|1797.8|1798.4|1798|1799.6|1799|1797.8|1797.6|14910
1607512500000|2020-12-09 11:15:00|1798.6|1798.2|1795.6|1795.2|1799|1798.6|1795.2|1794.8|22888
1607512800000|2020-12-09 11:20:00|1795.4|1795|1792.4|1792.2|1795.8|1795.6|1792.2|1792|104426
1607513100000|2020-12-09 11:25:00|1792.6|1792.4|1789.8|1789.4|1792.8|1792.6|1789.4|1789.2|19375
1607513400000|2020-12-09 11:30:00|1790.2|1789.6|1793.6|1793.2|1793.8|1793.2|1788.4|1788|36103
1607513700000|2020-12-09 11:35:00|1793.8|1793.4|1795.8|1795.2|1797|1796.6|1793.2|1793|29211
1607514000000|2020-12-09 11:40:00|1796.2|1795.4|1795.2|1795|1796.2|1795.6|1793.2|1793|45876
1607514300000|2020-12-09 11:45:00|1795.4|1795.2|1797.4|1797.2|1797.6|1797.2|1794.8|1794.6|20640
1607514600000|2020-12-09 11:50:00|1797.6|1797.4|1800.6|1800.2|1800.6|1800.4|1797.2|1796.8|36008
1607514900000|2020-12-09 11:55:00|1800.4|1800.4|1802|1801.6|1802.4|1802|1799.6|1799.4|33119
1607515200000|2020-12-09 12:00:00|1802.2|1801.8|1803.6|1803.2|1805.8|1805.4|1801|1800.8|38213
1607515500000|2020-12-09 12:05:00|1803.4|1803.4|1796.6|1796.2|1803.6|1803.4|1796.6|1796|23296
1607515800000|2020-12-09 12:10:00|1796.8|1796.4|1795.8|1795.2|1796.8|1796.4|1794.6|1794.2|21777
1607516100000|2020-12-09 12:15:00|1796|1795.4|1793|1792.6|1796.2|1795.8|1792.6|1792|14640
1607516400000|2020-12-09 12:20:00|1792.8|1792.4|1788.6|1788.4|1793|1792.8|1788.4|1788|21226
1607516700000|2020-12-09 12:25:00|1788.8|1788.6|1787.4|1786.8|1789.4|1789.2|1786.8|1786.6|23140
1607517000000|2020-12-09 12:30:00|1787|1786.6|1784.8|1784.6|1787.4|1787|1784.6|1784.4|30816
1607517300000|2020-12-09 12:35:00|1785|1784.8|1784.4|1784.2|1786|1785.6|1783.8|1783.6|29389
1607517600000|2020-12-09 12:40:00|1784.6|1784.4|1782.8|1782.4|1785.6|1785.4|1782.8|1782.4|27795
1607517900000|2020-12-09 12:45:00|1782.6|1782.6|1789.8|1789.4|1790.4|1789.6|1782.2|1782|46436
1607518200000|2020-12-09 12:50:00|1790|1789.6|1789.4|1788.8|1790|1789.8|1787.4|1786.8|14703
1607518500000|2020-12-09 12:55:00|1789.2|1788.6|1791.8|1791.4|1792.4|1792|1788.2|1787.8|19734
1607518800000|2020-12-09 13:00:00|1791.6|1791.6|1788|1787.6|1792|1791.6|1787.8|1787.6|12308
1607519100000|2020-12-09 13:05:00|1788.2|1787.8|1788.4|1788.2|1789|1788.6|1786.8|1786.4|16406
1607519400000|2020-12-09 13:10:00|1788.6|1788|1789.6|1789.2|1789.6|1789.2|1787|1786.6|18955
1607519700000|2020-12-09 13:15:00|1789.4|1789|1788|1787.8|1792.4|1792|1787.6|1787.4|23113
1607520000000|2020-12-09 13:20:00|1787.8|1787.6|1788.6|1788.2|1790|1789.6|1787|1786.6|20662
1607520300000|2020-12-09 13:25:00|1788.4|1788|1788.6|1788.2|1788.8|1788.4|1786.2|1786|17883
1607520600000|2020-12-09 13:30:00|1788.8|1788.4|1788.8|1788.4|1789.6|1789.2|1787.8|1787.4|29757
1607520900000|2020-12-09 13:35:00|1788.6|1788.2|1785.6|1785.2|1788.6|1788.2|1785.4|1785|16658
1607521200000|2020-12-09 13:40:00|1785.4|1785|1786.2|1785.8|1786.2|1786|1783.8|1783.2|15153
1607521500000|2020-12-09 13:45:00|1786.6|1786|1787.6|1787.2|1789|1788.6|1786.6|1786|16515
1607521800000|2020-12-09 13:50:00|1787.8|1787.4|1787.8|1787.4|1788|1787.8|1786.4|1786|11436
1607522100000|2020-12-09 13:55:00|1787.6|1787.2|1787.8|1787.4|1788.6|1788.4|1786.2|1785.8|23577
1607522400000|2020-12-09 14:00:00|1787.6|1787.6|1787.4|1787|1788.2|1788|1785.4|1785.2|51490
1607522700000|2020-12-09 14:05:00|1787.6|1787.2|1787|1786.6|1787.6|1787.2|1784.8|1784.6|62906
1607523000000|2020-12-09 14:10:00|1786.8|1786.8|1786.6|1786.4|1788.6|1788|1786.2|1786|31122
1607523300000|2020-12-09 14:15:00|1786.8|1786.2|1788|1787.8|1789|1788.6|1786.6|1786.2|18386
1607523600000|2020-12-09 14:20:00|1788.4|1787.6|1788.4|1788|1789.6|1789.4|1787.8|1787.6|42955
1607523900000|2020-12-09 14:25:00|1788.2|1788.2|1788.2|1788|1789.4|1789.2|1787.6|1787.2|34098
1607524200000|2020-12-09 14:30:00|1788.4|1788.2|1790.2|1790|1793.8|1793.6|1788.2|1787.8|74359
1607524500000|2020-12-09 14:35:00|1790.6|1790.2|1786.8|1786.6|1790.6|1790.2|1786.4|1786.2|21856
1607524800000|2020-12-09 14:40:00|1787|1786.8|1788.4|1788.2|1790|1789.8|1786.8|1786.6|26084
1607525100000|2020-12-09 14:45:00|1788.6|1788.4|1782|1781.4|1788.6|1788.4|1781|1780.6|73070
1607525400000|2020-12-09 14:50:00|1782.2|1781.6|1784.2|1784|1785.2|1784.6|1780.4|1780.2|79293
1607525700000|2020-12-09 14:55:00|1784.4|1784.2|1786.6|1786.4|1788|1787.8|1784.4|1784|33443
1607526000000|2020-12-09 15:00:00|1786.4|1786.2|1786.2|1786|1790|1789.8|1785.6|1785.4|56215
1607526300000|2020-12-09 15:05:00|1786|1785.8|1791.8|1791.4|1792|1791.6|1785.6|1785.2|42484
1607526600000|2020-12-09 15:10:00|1791.6|1791.2|1788.2|1787.8|1792.8|1792.4|1787.2|1786.8|38314
1607526900000|2020-12-09 15:15:00|1788.4|1788|1793.4|1793|1795.2|1795|1788.2|1788|45905
1607527200000|2020-12-09 15:20:00|1793.2|1793.2|1789.6|1789.2|1793.8|1793.2|1789.2|1788.6|37274
1607527500000|2020-12-09 15:25:00|1789.8|1789.4|1793.4|1793|1794.6|1794|1789.8|1789.4|24143
1607527800000|2020-12-09 15:30:00|1793.6|1793.2|1788.8|1788.6|1794.4|1794|1788.8|1788.6|36476
1607528100000|2020-12-09 15:35:00|1789|1788.8|1783.4|1783|1789.2|1788.8|1782.6|1782.4|44549
1607528400000|2020-12-09 15:40:00|1783.6|1783.2|1780.8|1780.6|1785.4|1785|1780.8|1780.6|37608
1607528700000|2020-12-09 15:45:00|1781|1780.8|1778.4|1778|1781.2|1781|1775.8|1775.6|58823
1607529000000|2020-12-09 15:50:00|1778.2|1778.2|1776.4|1776|1778.2|1778.2|1775.4|1775|47762
1607529300000|2020-12-09 15:55:00|1776.6|1776.2|1775|1774.6|1776.6|1776.4|1774.6|1774.2|35361
1607529600000|2020-12-09 16:00:00|1775.2|1774.8|1773.2|1772.8|1777|1776.6|1773|1772.6|65448
1607529900000|2020-12-09 16:05:00|1773.6|1773|1771.4|1771|1774|1773.8|1771|1770.6|68870
1607530200000|2020-12-09 16:10:00|1771.6|1771.2|1771.6|1771.4|1773.4|1773|1770.2|1770|53334
1607530500000|2020-12-09 16:15:00|1771.8|1771.6|1767.8|1767.6|1773.2|1773|1767.8|1767.4|63665
1607530800000|2020-12-09 16:20:00|1767.4|1766.8|1768.6|1768.2|1769|1768.8|1763.2|1763|138069
1607531100000|2020-12-09 16:25:00|1768.4|1768|1770.4|1769.6|1770.6|1770|1767.8|1767.4|108475
1607587200000|2020-12-10 08:00:00|1780.2|1752.8|1774.4|1772.6|1780.2|1775.2|1765|1752.8|49633
1607587500000|2020-12-10 08:05:00|1774.2|1772.2|1772.2|1771|1776.8|1775.6|1769.2|1768|38314
1607587800000|2020-12-10 08:10:00|1772.4|1771.2|1775.8|1774.6|1779.2|1778|1771.8|1771|34432
1607588100000|2020-12-10 08:15:00|1776|1774.8|1770|1768.6|1780|1779|1769|1768.4|39405
1607588400000|2020-12-10 08:20:00|1769.8|1768.8|1773.6|1772.6|1776.4|1775.6|1769.2|1768|26715
1607588700000|2020-12-10 08:25:00|1773.8|1772.4|1773.6|1772.8|1776|1775|1770.6|1769.4|19126
1607589000000|2020-12-10 08:30:00|1773.8|1773.2|1771.4|1770.8|1773.8|1773.4|1769|1768|24368
1607589300000|2020-12-10 08:35:00|1771.2|1770.6|1766.6|1766.2|1773.4|1772.8|1766.6|1766.2|21762
1607589600000|2020-12-10 08:40:00|1766.4|1766.4|1770.4|1769.8|1771.6|1770.8|1763|1762.8|75679
1607589900000|2020-12-10 08:45:00|1770.6|1770|1773.4|1773.2|1774|1773.6|1767.4|1766.6|36748
1607590200000|2020-12-10 08:50:00|1773.8|1773|1771.6|1770.8|1774|1773.4|1768.2|1768|17687
1607590500000|2020-12-10 08:55:00|1771.4|1771|1774.2|1773.8|1775.6|1775|1771.4|1771|44969
1607590800000|2020-12-10 09:00:00|1774.4|1774|1768.4|1768.2|1775|1774.4|1767.8|1767|36071
1607591100000|2020-12-10 09:05:00|1768.8|1768.6|1774.6|1774.4|1776|1775.6|1768.4|1768.2|23755
1607591400000|2020-12-10 09:10:00|1774.8|1774.6|1772|1771.6|1775.8|1775.6|1770|1769.8|16611
1607591700000|2020-12-10 09:15:00|1771.8|1771.4|1769.8|1769.2|1772.4|1772.2|1768.8|1768.6|17283
1607592000000|2020-12-10 09:20:00|1769.6|1769.4|1766|1765.4|1769.8|1769.4|1764.8|1764.6|39065
1607592300000|2020-12-10 09:25:00|1765.8|1765.2|1767.6|1767.2|1769.4|1769|1765.6|1765.2|21445
1607592600000|2020-12-10 09:30:00|1767.4|1767|1766.8|1766.6|1768.2|1768|1766|1765.6|22833
1607592900000|2020-12-10 09:35:00|1767|1766.8|1765.8|1765.2|1770.8|1770.4|1765|1764.6|34414
1607593200000|2020-12-10 09:40:00|1765.6|1765.4|1764.6|1764.2|1768|1767.8|1764.2|1764|32199
1607593500000|2020-12-10 09:45:00|1764.4|1764|1764.6|1764.4|1767.6|1767|1762.2|1762|24143
1607593800000|2020-12-10 09:50:00|1764.8|1764.6|1764|1763.6|1765.2|1765|1762.8|1762.4|17026
1607594100000|2020-12-10 09:55:00|1763.8|1763.4|1762.6|1762.2|1765.2|1765|1761.4|1761.2|24930
1607594400000|2020-12-10 10:00:00|1762.8|1762.4|1766|1765.4|1766.2|1765.8|1760.6|1760.2|28380
1607594700000|2020-12-10 10:05:00|1765.8|1765.2|1764|1763.4|1766|1765.6|1763.8|1763.2|14652
1607595000000|2020-12-10 10:10:00|1764.2|1763.6|1767.6|1767.2|1769.8|1769.6|1764|1763.6|30270
1607595300000|2020-12-10 10:15:00|1767.4|1767.4|1764.6|1764.4|1767.6|1767.4|1764|1763.6|21991
1607595600000|2020-12-10 10:20:00|1764.8|1764.2|1764.6|1764.4|1766|1765.8|1763.8|1763.4|7669
1607595900000|2020-12-10 10:25:00|1764.8|1764.2|1768.6|1768|1768.8|1768.2|1764.2|1763.8|10430
1607596200000|2020-12-10 10:30:00|1768.2|1767.8|1766.4|1766|1768.6|1768.2|1765.8|1765.4|13950
1607596500000|2020-12-10 10:35:00|1766.2|1765.8|1767.2|1766.8|1768.2|1767.6|1766|1765.6|8933
1607596800000|2020-12-10 10:40:00|1767.4|1766.8|1766.2|1765.6|1770|1769.4|1765.6|1764.8|6372
1607597100000|2020-12-10 10:45:00|1766|1765.4|1762.8|1762|1766.2|1765.6|1762.6|1761.8|3215
1607597400000|2020-12-10 10:50:00|1763.2|1762.4|1759.6|1758.8|1764.2|1763.6|1759.2|1758.4|8195
1607597700000|2020-12-10 10:55:00|1759.6|1759|1757.6|1757.2|1759.8|1759.4|1756.8|1756.2|23517
1607598000000|2020-12-10 11:00:00|1757.4|1757|1755.6|1755.2|1759|1758.8|1755.4|1755|38910
1607598300000|2020-12-10 11:05:00|1755.4|1755.4|1754.6|1754.2|1757.4|1757|1754.2|1754|48119
1607598600000|2020-12-10 11:10:00|1754.8|1754.4|1748.8|1748.4|1755.2|1754.8|1748.6|1748.2|100647
1607598900000|2020-12-10 11:15:00|1748.6|1748.2|1744.8|1744.2|1749.6|1749.2|1743.6|1743|48147
1607599200000|2020-12-10 11:20:00|1745|1744.4|1747.8|1747.2|1748.2|1747.8|1744.6|1744.2|44644
1607599500000|2020-12-10 11:25:00|1747.6|1747.4|1746.6|1746|1748|1747.6|1744.2|1744|62936
1607599800000|2020-12-10 11:30:00|1746.2|1745.8|1747.8|1747.4|1748.8|1748.4|1745.6|1745.2|38188
1607600100000|2020-12-10 11:35:00|1747.6|1747.2|1746.8|1746.6|1748.6|1748.2|1745.2|1745|40598
1607600400000|2020-12-10 11:40:00|1746.6|1746.4|1746.4|1746.2|1748|1747.6|1745.4|1745|28948
1607600700000|2020-12-10 11:45:00|1746.6|1746.4|1745.6|1745|1748.6|1748|1744.8|1744.4|44168
1607601000000|2020-12-10 11:50:00|1745.4|1745.2|1746.8|1746.4|1748.6|1748.4|1745.2|1745|32211
1607601300000|2020-12-10 11:55:00|1747|1746.6|1747.6|1747|1748|1747.6|1745.6|1745.2|34556
1607601600000|2020-12-10 12:00:00|1747.4|1746.8|1743.2|1743|1747.4|1746.8|1743.2|1743|19650
1607601900000|2020-12-10 12:05:00|1743.4|1743.2|1745.4|1745|1746.2|1745.6|1743.4|1743|12561
1607602200000|2020-12-10 12:10:00|1745.2|1745.2|1746|1745.8|1746.6|1746.4|1744.4|1744|15934
1607602500000|2020-12-10 12:15:00|1745.8|1745.6|1741.8|1741.2|1746.6|1746.2|1736.6|1736|221265
1607602800000|2020-12-10 12:20:00|1742|1741.4|1739.4|1739|1743.8|1743.4|1738.6|1738.4|37599
1607603100000|2020-12-10 12:25:00|1739.2|1739.2|1736|1735.4|1740.2|1739.6|1735.8|1735.4|49588
1607603400000|2020-12-10 12:30:00|1735.8|1735.2|1729.4|1729|1736|1735.6|1729.2|1729|95000
1607603700000|2020-12-10 12:35:00|1729.6|1729.2|1731.2|1730.8|1731.6|1731.2|1728.2|1727.6|75105
1607604000000|2020-12-10 12:40:00|1731.4|1731|1730.6|1729.6|1731.8|1731.4|1728.8|1728.2|64348
1607604300000|2020-12-10 12:45:00|1731.2|1730|1734.4|1734|1738.2|1736.6|1729.8|1729.2|129667
1607604600000|2020-12-10 12:50:00|1734.2|1733.8|1735.8|1735.2|1736.6|1736|1731|1730.6|83318
1607604900000|2020-12-10 12:55:00|1735.6|1735|1733.2|1732.6|1736.8|1736.2|1733|1732.6|37422
1607605200000|2020-12-10 13:00:00|1733|1732.8|1731.4|1731|1733.4|1733|1729.2|1728.6|104430
1607605500000|2020-12-10 13:05:00|1731.6|1731.2|1731.4|1731|1733.6|1733.2|1730.6|1730.4|45043
1607605800000|2020-12-10 13:10:00|1731.6|1731.2|1739.2|1738.6|1739.4|1738.8|1731.4|1731|145940
1607606100000|2020-12-10 13:15:00|1739|1738.8|1737.8|1737.6|1739.8|1739.4|1736.4|1736.2|63585
1607606400000|2020-12-10 13:20:00|1738|1737.4|1739.6|1739|1740|1739.4|1736.8|1736.4|31698
1607606700000|2020-12-10 13:25:00|1739.8|1739.2|1745.8|1744.4|1746.8|1745.4|1739.4|1739.2|38180
1607607000000|2020-12-10 13:30:00|1745.6|1744|1741|1740.2|1748|1747.6|1740.6|1740|76422
1607607300000|2020-12-10 13:35:00|1740.8|1740|1737.2|1736.8|1741|1740.8|1735.4|1735|29868
1607607600000|2020-12-10 13:40:00|1737|1736.6|1729|1728.6|1737.6|1737.2|1728.2|1727.8|40937
1607607900000|2020-12-10 13:45:00|1729.4|1728.8|1726|1725.6|1729.4|1728.8|1724.2|1724|116804
1607608200000|2020-12-10 13:50:00|1725.8|1725.4|1714.4|1713.6|1725.8|1725.6|1712.6|1712|197703
1607608500000|2020-12-10 13:55:00|1714.2|1714|1712.4|1711.8|1717.4|1717|1701.6|1701.2|286218
1607608800000|2020-12-10 14:00:00|1712.2|1711.4|1706|1705.2|1714.8|1714.4|1705|1704.2|85957
1607609100000|2020-12-10 14:05:00|1706.4|1705.6|1708.2|1707.4|1711.4|1711|1705.8|1705|63677
1607609400000|2020-12-10 14:10:00|1708|1707.2|1700|1699.2|1708|1707.4|1699|1698.4|155954
1607609700000|2020-12-10 14:15:00|1700.2|1699.4|1700.4|1700|1702.4|1702|1697|1696|92045
1607610000000|2020-12-10 14:20:00|1700.6|1700.2|1698.2|1697.8|1702.4|1701.4|1697.8|1697|70503
1607610300000|2020-12-10 14:25:00|1698|1697.6|1697.6|1697.2|1703.2|1702.8|1697.2|1696.4|83680
1607610600000|2020-12-10 14:30:00|1697.8|1697.4|1697.6|1697.4|1702.4|1702|1696|1695.4|120302
1607610900000|2020-12-10 14:35:00|1697.4|1697.2|1702.4|1702|1702.8|1702.4|1696.8|1696.2|112717
1607611200000|2020-12-10 14:40:00|1702.2|1701.6|1698.4|1698|1704.6|1704|1697.8|1697.2|110984
1607611500000|2020-12-10 14:45:00|1698.6|1698.2|1702|1701.4|1703|1702.2|1696.2|1695.8|82432
1607611800000|2020-12-10 14:50:00|1701.8|1701.6|1701.2|1700.6|1706.2|1706|1700.2|1700|113915
1607612100000|2020-12-10 14:55:00|1701.8|1700.8|1705.4|1704.6|1705.6|1704.8|1700|1699.4|78821
1607612400000|2020-12-10 15:00:00|1706|1704.8|1707.6|1707|1710.2|1709.8|1705.8|1704.6|118128
1607612700000|2020-12-10 15:05:00|1707.8|1707.4|1704.8|1704.2|1708.8|1708.2|1704|1703.4|74062
1607613000000|2020-12-10 15:10:00|1705|1704.4|1703|1702.6|1707.2|1707|1702.8|1702.4|55014
1607613300000|2020-12-10 15:15:00|1703.2|1702.8|1702.6|1702.2|1703.6|1703.4|1700.4|1700.2|136697
1607613600000|2020-12-10 15:20:00|1702.8|1702.4|1707|1706.6|1709|1708.6|1702.2|1702|77284
1607613900000|2020-12-10 15:25:00|1706.8|1706.4|1703.2|1702.8|1706.8|1706.4|1703|1702.8|138045
1607614200000|2020-12-10 15:30:00|1703.4|1703|1701.4|1701.2|1706.6|1706.2|1701.4|1701|107591
1607614500000|2020-12-10 15:35:00|1701.6|1701.4|1704.6|1704.2|1706.4|1705.8|1701.2|1701|130174
1607614800000|2020-12-10 15:40:00|1704.4|1704.4|1703.8|1703.4|1707.4|1707|1703|1702.8|72345
1607615100000|2020-12-10 15:45:00|1703.6|1703.2|1700.6|1700.4|1704|1703.8|1700.2|1700|91587
1607615400000|2020-12-10 15:50:00|1700.8|1700.6|1700.4|1700|1703.6|1703.4|1699.6|1699.2|175790
1607615700000|2020-12-10 15:55:00|1700.2|1700.2|1702.6|1702.4|1702.6|1702.4|1697.6|1697|148775
1607616000000|2020-12-10 16:00:00|1702.4|1702|1707|1706.4|1709|1708.4|1700|1699.4|731708
1607616300000|2020-12-10 16:05:00|1707.2|1706.8|1711.2|1710.4|1713.6|1713.4|1706.2|1705.6|190909
1607616600000|2020-12-10 16:10:00|1710.8|1710.2|1708.4|1707.8|1713|1712.4|1707.6|1707.2|99120
1607616900000|2020-12-10 16:15:00|1708.6|1708|1710.6|1710.2|1711.4|1711|1708.4|1708|59147
1607617200000|2020-12-10 16:20:00|1710.8|1710.4|1711.2|1710.8|1712|1711.6|1710|1709.6|97820
1607617500000|2020-12-10 16:25:00|1711.4|1711|1708.2|1707.6|1712.6|1712.4|1707.2|1707|179401
1607673600000|2020-12-11 08:00:00|1709.6|1709|1710|1708|1716.6|1714.4|1703.4|1701.8|93584
1607673900000|2020-12-11 08:05:00|1708.8|1707.6|1702.4|1701.8|1710|1707.6|1699|1697.6|78610
1607674200000|2020-12-11 08:10:00|1702.2|1700.8|1703|1702.4|1711.2|1710|1701.2|1700.2|43697
1607674500000|2020-12-11 08:15:00|1702.8|1701.8|1690.2|1690|1704|1703.2|1689.2|1689|137320
1607674800000|2020-12-11 08:20:00|1690|1689.2|1691|1690.2|1694|1692.8|1689.2|1688|73864
1607675100000|2020-12-11 08:25:00|1690.8|1690|1694.8|1694|1696|1694.8|1689.8|1689|79698
1607675400000|2020-12-11 08:30:00|1694.6|1693.8|1690.8|1690.2|1694.6|1694|1688.8|1688.2|157465
1607675700000|2020-12-11 08:35:00|1691|1690.4|1690.2|1690|1691|1690.6|1689.4|1688.2|181612
1607676000000|2020-12-11 08:40:00|1690|1689.4|1690.6|1690.2|1691.6|1690.8|1686.6|1685.6|188343
1607676300000|2020-12-11 08:45:00|1690.4|1690|1690.4|1690|1693|1692.6|1689.2|1688.8|197453
1607676600000|2020-12-11 08:50:00|1690.2|1689.6|1671.4|1669.8|1693|1692.6|1669.6|1669|332978
1607676900000|2020-12-11 08:55:00|1671.2|1670|1672.8|1672.2|1677|1676.8|1669.2|1669|167529
1607677200000|2020-12-11 09:00:00|1672.6|1672|1671.4|1670.4|1675|1674.4|1669|1668.8|262992
1607677500000|2020-12-11 09:05:00|1671|1670.2|1678.2|1677.2|1687|1685.8|1670.4|1670|211536
1607677800000|2020-12-11 09:10:00|1678.4|1676.8|1678.8|1678.2|1679.4|1678.8|1675.2|1674.4|27150
1607678100000|2020-12-11 09:15:00|1678.6|1677.8|1681.4|1681|1681.8|1681.2|1677.4|1676.6|31297
1607678400000|2020-12-11 09:20:00|1681.2|1680.8|1686.8|1686|1687|1686.4|1681|1680.2|27340
1607678700000|2020-12-11 09:25:00|1687|1686.2|1690|1689.4|1692|1691.2|1686|1685.4|44617
1607679000000|2020-12-11 09:30:00|1689.8|1689.2|1686.2|1685.4|1691.6|1691.2|1686|1685.2|34833
1607679300000|2020-12-11 09:35:00|1686|1685.6|1683.8|1683.4|1686.2|1685.6|1681|1680.4|27408
1607679600000|2020-12-11 09:40:00|1683.6|1683.2|1682.8|1682.4|1684|1683.6|1680.4|1680|16060
1607679900000|2020-12-11 09:45:00|1682.6|1682.2|1683|1682.6|1685|1684.8|1682.2|1681.8|20314
1607680200000|2020-12-11 09:50:00|1683.4|1682.4|1681.2|1680.6|1684.6|1683.8|1680.6|1680|30234
1607680500000|2020-12-11 09:55:00|1681.4|1680.8|1676.4|1676|1681.6|1681|1675.6|1675.2|49194
1607680800000|2020-12-11 10:00:00|1676.2|1675.8|1679|1678.4|1680|1679.2|1675.2|1675|19107
1607681100000|2020-12-11 10:05:00|1678.8|1678.6|1679.4|1679|1680.2|1679.8|1677.8|1677.4|32727
1607681400000|2020-12-11 10:10:00|1679.2|1678.8|1675.4|1675|1679.2|1678.8|1675.2|1675|26445
1607681700000|2020-12-11 10:15:00|1675.6|1675.2|1680.6|1680|1681|1680.6|1674.6|1674.2|241148
1607682000000|2020-12-11 10:20:00|1680.4|1680.2|1682.6|1682.2|1682.8|1682.4|1678.8|1678.4|69984
1607682300000|2020-12-11 10:25:00|1682.8|1682.4|1683|1682.6|1684.4|1683.8|1681.8|1681.4|146290
1607682600000|2020-12-11 10:30:00|1682.8|1682.8|1680.8|1680.4|1686.8|1686.4|1680.2|1680|59562
1607682900000|2020-12-11 10:35:00|1681|1680.6|1677.2|1677|1683.4|1682.8|1677.2|1677|61545
1607683200000|2020-12-11 10:40:00|1677|1676.8|1676.6|1676.2|1677.4|1677|1674.8|1674.2|18119
1607683500000|2020-12-11 10:45:00|1676.4|1676|1677|1676.6|1677.8|1677.4|1674.4|1674|14207
1607683800000|2020-12-11 10:50:00|1676.8|1676.4|1679.4|1679|1682.2|1681.8|1676|1675.8|32034
1607684100000|2020-12-11 10:55:00|1679.2|1678.8|1676.2|1675.8|1679.4|1679|1673.2|1673|29459
1607684400000|2020-12-11 11:00:00|1676.4|1676|1673.6|1673.2|1678|1677.6|1673.4|1673|30293
1607684700000|2020-12-11 11:05:00|1673.8|1673.4|1670|1669.4|1675.8|1675.4|1668.4|1668|44018
1607685000000|2020-12-11 11:10:00|1669.8|1669.6|1666.6|1666|1671.4|1671|1666|1665.6|477740
1607685300000|2020-12-11 11:15:00|1666.8|1666.2|1665.6|1665|1671|1670.8|1665.6|1665|149564
1607685600000|2020-12-11 11:20:00|1665.8|1665.2|1665|1664.2|1668.2|1667.8|1664.2|1664|50354
1607685900000|2020-12-11 11:25:00|1665.2|1664.4|1658.8|1658|1665.8|1665.4|1656.8|1656.4|109856
1607686200000|2020-12-11 11:30:00|1658.6|1657.8|1658.6|1658.2|1660.4|1659.4|1650.6|1650.2|231880
1607686500000|2020-12-11 11:35:00|1658.8|1658.4|1662|1661.2|1662.6|1661.6|1655.6|1655|50603
1607686800000|2020-12-11 11:40:00|1661.6|1660.8|1660|1659.2|1663.2|1662.4|1659|1658.8|48182
1607687100000|2020-12-11 11:45:00|1660.2|1659.4|1660.2|1659.8|1663|1662.6|1659|1658.8|44741
1607687400000|2020-12-11 11:50:00|1660.4|1660|1656.8|1656.2|1664.6|1664|1656.8|1656.2|67326
1607687700000|2020-12-11 11:55:00|1657|1656.4|1663.8|1663.4|1663.8|1663.6|1655|1654.4|95973
1607688000000|2020-12-11 12:00:00|1663.6|1663.2|1661.4|1661|1664.4|1664|1658.2|1657.8|46020
1607688300000|2020-12-11 12:05:00|1661.6|1660.6|1658.8|1658.4|1662.6|1662.2|1658.6|1658|32525
1607688600000|2020-12-11 12:10:00|1658.6|1658.2|1656.2|1656|1658.8|1658.4|1654.8|1654|58365
1607688900000|2020-12-11 12:15:00|1656.4|1656.2|1659.6|1659|1660|1659.4|1654.8|1654.6|96672
1607689200000|2020-12-11 12:20:00|1659.8|1659.2|1659.8|1659.4|1660.2|1659.8|1657.2|1656.8|68686
1607689500000|2020-12-11 12:25:00|1659.6|1659.2|1661.8|1661.4|1663.6|1663|1659|1658.6|37319
1607689800000|2020-12-11 12:30:00|1661.6|1661.2|1662.6|1662|1663.4|1663|1659|1658.8|44507
1607690100000|2020-12-11 12:35:00|1662.4|1662.2|1664|1663.6|1664.2|1663.8|1660.2|1659.8|43969
1607690400000|2020-12-11 12:40:00|1663.8|1663.8|1666|1665.6|1666.6|1666.2|1663.6|1663.2|19215
1607690700000|2020-12-11 12:45:00|1665.8|1665.4|1668.4|1668|1669.6|1669|1665.8|1665.2|33383
1607691000000|2020-12-11 12:50:00|1668.6|1668.2|1670.8|1670.4|1672.6|1671.8|1668.2|1667.8|24302
1607691300000|2020-12-11 12:55:00|1671|1670.2|1671.6|1671.4|1673.4|1673|1670.6|1670|29119
1607691600000|2020-12-11 13:00:00|1672|1671.6|1672.6|1672.2|1672.8|1672.4|1670.6|1670.2|43650
1607691900000|2020-12-11 13:05:00|1672.8|1672.4|1670|1669.6|1673.2|1673|1669|1668.6|35004
1607692200000|2020-12-11 13:10:00|1669.8|1669.4|1669|1668.6|1670|1669.6|1667.8|1667.4|27458
1607692500000|2020-12-11 13:15:00|1668.8|1668.4|1668.4|1668|1669.8|1669.4|1668.2|1668|16817
1607692800000|2020-12-11 13:20:00|1668.2|1668.2|1669|1668.6|1670.4|1670|1668.2|1668|18799
1607693100000|2020-12-11 13:25:00|1669.2|1668.8|1671.2|1670.8|1671.8|1671.4|1668.8|1668.4|23338
1607693400000|2020-12-11 13:30:00|1671.4|1671|1670.4|1670|1672.4|1672|1669.2|1668.8|24075
1607693700000|2020-12-11 13:35:00|1670.6|1670.2|1669.4|1668.8|1672.6|1672.2|1669|1668.6|34727
1607694000000|2020-12-11 13:40:00|1669.2|1669|1669|1668.8|1669.2|1669|1666.2|1665.8|91389
1607694300000|2020-12-11 13:45:00|1669.2|1669|1671.4|1671|1673.2|1672.8|1669.2|1669|48475
1607694600000|2020-12-11 13:50:00|1671.6|1671.2|1676.4|1676|1677.2|1676.8|1670.6|1670.2|80047
1607694900000|2020-12-11 13:55:00|1676.2|1675.8|1677.6|1677.2|1678.6|1678.2|1676|1675.8|51239
1607695200000|2020-12-11 14:00:00|1677.4|1677|1677.8|1677.4|1678.2|1677.6|1675.4|1675|53153
1607695500000|2020-12-11 14:05:00|1678|1677.6|1679.6|1679|1680.6|1680.4|1677.8|1677.6|57406
1607695800000|2020-12-11 14:10:00|1679.8|1679.2|1681|1680.8|1683.2|1683|1679.4|1679|62006
1607696100000|2020-12-11 14:15:00|1681.2|1681|1679|1678.6|1681.6|1681.4|1678.4|1678.2|33165
1607696400000|2020-12-11 14:20:00|1679.2|1678.4|1683.2|1682.6|1683.2|1682.8|1678.4|1678|58528
1607696700000|2020-12-11 14:25:00|1683|1682.8|1683|1682.8|1683.2|1683|1680|1679.6|38867
1607697000000|2020-12-11 14:30:00|1683.2|1683|1682.4|1682.2|1685|1684.6|1679|1678.4|73177
1607697300000|2020-12-11 14:35:00|1682.8|1682.4|1683.6|1683.2|1685|1684.6|1680.6|1680.2|51287
1607697600000|2020-12-11 14:40:00|1684|1683.4|1683|1682.6|1688.8|1688.2|1683|1682.6|58857
1607697900000|2020-12-11 14:45:00|1683.2|1682.8|1678.4|1678|1684.8|1684.6|1678.2|1678|62332
1607698200000|2020-12-11 14:50:00|1678.2|1677.8|1677.4|1677|1679.8|1679.2|1675.8|1675.2|111805
1607698500000|2020-12-11 14:55:00|1677.2|1676.8|1679.2|1678.6|1679.4|1679|1675.8|1675.6|63727
1607698800000|2020-12-11 15:00:00|1679.4|1678.4|1679|1678.4|1684.4|1683.8|1678.8|1678.2|138852
1607699100000|2020-12-11 15:05:00|1678.8|1678.6|1677.8|1677.4|1681|1680.4|1677.4|1677|40216
1607699400000|2020-12-11 15:10:00|1677.6|1677.2|1676.6|1676.4|1677.8|1677.6|1676|1675.6|36831
1607699700000|2020-12-11 15:15:00|1676.8|1676.6|1678.8|1678.4|1679.6|1679.4|1676|1675.6|70370
1607700000000|2020-12-11 15:20:00|1679|1678.6|1678.6|1678.2|1680.4|1679.8|1677.6|1677.4|46190
1607700300000|2020-12-11 15:25:00|1678.8|1678.4|1675|1674.6|1680.2|1680|1674.6|1674.4|47722
1607700600000|2020-12-11 15:30:00|1675.2|1674.8|1679.4|1679|1680|1679.6|1674.8|1674.4|58295
1607700900000|2020-12-11 15:35:00|1679.2|1679.2|1676.4|1676|1680.4|1680|1675.4|1675|54407
1607701200000|2020-12-11 15:40:00|1676.8|1676.2|1676.2|1675.8|1678.4|1678|1674.8|1674.6|65117
1607701500000|2020-12-11 15:45:00|1676.4|1676|1675.8|1675.4|1679.2|1678.8|1675.2|1675|59215
1607701800000|2020-12-11 15:50:00|1675.6|1675.2|1674.6|1674.2|1675.6|1675.4|1672.6|1672.2|210992
1607702100000|2020-12-11 15:55:00|1674.4|1674.4|1674.2|1674|1675|1674.8|1672.6|1672.4|69332
1607702400000|2020-12-11 16:00:00|1674.4|1674.2|1673.6|1673.4|1675.6|1675.4|1672.4|1672|118828
1607702700000|2020-12-11 16:05:00|1673.8|1673.6|1672.4|1672|1674.2|1674|1671.6|1671.2|78509
1607703000000|2020-12-11 16:10:00|1672.2|1672.2|1671.4|1671|1673.2|1672.8|1669.6|1669.4|91057
1607703300000|2020-12-11 16:15:00|1671.6|1671.2|1670|1669.6|1671.6|1671.4|1668|1667.8|120017
1607703600000|2020-12-11 16:20:00|1669.8|1669.4|1664.8|1664.4|1670.8|1670.6|1664.6|1664.2|124588
1607703900000|2020-12-11 16:25:00|1665|1664.6|1664.6|1664|1668.2|1668|1664.4|1664|147771
1607932800000|2020-12-14 08:00:00|1705.6|1654.8|1726|1724.8|1726.8|1726.2|1697|1654.8|255910
1607933100000|2020-12-14 08:05:00|1726.2|1725|1725.6|1724.4|1734|1733|1722.8|1721.2|188877
1607933400000|2020-12-14 08:10:00|1725|1724|1735|1733.6|1738|1737.6|1724.6|1723.2|134627
1607933700000|2020-12-14 08:15:00|1734.8|1733.8|1729.4|1728|1737.4|1737|1725.4|1724.6|75317
1607934000000|2020-12-14 08:20:00|1729.2|1728.2|1717|1716.2|1731.2|1730.4|1716.4|1716|82279
1607934300000|2020-12-14 08:25:00|1717.2|1716.6|1720|1719|1721|1719.8|1713.8|1713|35566
1607934600000|2020-12-14 08:30:00|1720.2|1719.6|1729.6|1728.6|1729.6|1729.4|1720.2|1719|66252
1607934900000|2020-12-14 08:35:00|1729.2|1728.4|1729.2|1728.2|1731.4|1730.8|1725.6|1724.6|38219
1607935200000|2020-12-14 08:40:00|1729|1728|1726|1725.6|1729.2|1728.2|1724.6|1723.6|16477
1607935500000|2020-12-14 08:45:00|1726.4|1725.8|1726.4|1725.6|1726.6|1726|1721.6|1720.8|18057
1607935800000|2020-12-14 08:50:00|1726.6|1725.8|1722.8|1722|1728.6|1728|1722|1721.4|47223
1607936100000|2020-12-14 08:55:00|1723.2|1722.6|1724.2|1723.8|1724.2|1723.8|1720.6|1720|45330
1607936400000|2020-12-14 09:00:00|1724.4|1724|1727.6|1727|1727.6|1727|1724.4|1723.8|20652
1607936700000|2020-12-14 09:05:00|1727.8|1726.8|1724.6|1724.4|1728|1726.8|1723.4|1723|25950
1607937000000|2020-12-14 09:10:00|1724.4|1724.2|1720.6|1720.2|1725.4|1724.8|1720.4|1720|7436
1607937300000|2020-12-14 09:15:00|1721|1720.4|1719.4|1718.6|1722|1721.4|1718.6|1718|20177
1607937600000|2020-12-14 09:20:00|1719.2|1718.4|1716.4|1716|1719.4|1718.6|1714.6|1714.2|34695
1607937900000|2020-12-14 09:25:00|1716.2|1716.2|1714.6|1714|1717.2|1717|1714.4|1714|8245
1607938200000|2020-12-14 09:30:00|1714.4|1713.8|1710|1709.4|1714.4|1713.8|1709.6|1708.8|28934
1607938500000|2020-12-14 09:35:00|1709.8|1709.2|1714.8|1714.4|1714.8|1714.4|1709.2|1708.4|23602
1607938800000|2020-12-14 09:40:00|1714.4|1714|1719.6|1719.4|1720|1719.8|1713.2|1713|19069
1607939100000|2020-12-14 09:45:00|1719.4|1719|1720.2|1719.8|1721.6|1721.4|1718.2|1717.8|26035
1607939400000|2020-12-14 09:50:00|1719.8|1719.6|1720.8|1720.2|1722.8|1722.4|1719|1718.8|19263
1607939700000|2020-12-14 09:55:00|1720.6|1720.4|1722|1721.4|1722.4|1722|1720.4|1720.2|10293
1607940000000|2020-12-14 10:00:00|1721.6|1721.2|1725|1724.6|1725.4|1725|1721|1720.6|20698
1607940300000|2020-12-14 10:05:00|1724.8|1724.4|1726.4|1726|1727|1726.6|1723.2|1722.8|26815
1607940600000|2020-12-14 10:10:00|1726.2|1725.8|1726.8|1726.4|1727|1726.8|1724.2|1723.8|19673
1607940900000|2020-12-14 10:15:00|1727|1726.6|1727.2|1726.8|1727.4|1727.2|1724.6|1724.2|24454
1607941200000|2020-12-14 10:20:00|1727.4|1727|1730.8|1730.2|1731|1730.8|1727.2|1726.8|40713
1607941500000|2020-12-14 10:25:00|1730.6|1730.4|1733.6|1733.2|1734|1733.6|1730.4|1730.4|25776
1607941800000|2020-12-14 10:30:00|1733.8|1733.4|1739|1738.8|1739.8|1739.4|1732.8|1732.4|50304
1607942100000|2020-12-14 10:35:00|1739.2|1739|1745.2|1744.8|1745.6|1745.2|1737.8|1737.6|66547
1607942400000|2020-12-14 10:40:00|1745|1744.6|1746.4|1746|1747|1746.8|1743.6|1743.2|34767
1607942700000|2020-12-14 10:45:00|1746.6|1746.2|1748.6|1748|1748.8|1748.4|1746.2|1746|52795
1607943000000|2020-12-14 10:50:00|1748.4|1748.2|1742.6|1742.2|1748.6|1748.4|1742|1741.4|71750
1607943300000|2020-12-14 10:55:00|1742.4|1742.4|1740.4|1740|1743.8|1743.2|1740|1739.8|20828
1607943600000|2020-12-14 11:00:00|1740.6|1740.2|1744.2|1743.8|1745.2|1744.8|1737.2|1737|41236
1607943900000|2020-12-14 11:05:00|1744.4|1744|1742.8|1742.2|1745.2|1744.8|1742|1741.4|19833
1607944200000|2020-12-14 11:10:00|1743|1742.4|1744.8|1744.2|1745|1744.8|1741.6|1740.8|24700
1607944500000|2020-12-14 11:15:00|1744.6|1744|1744.8|1744.2|1746|1745.6|1743.4|1742.8|26692
1607944800000|2020-12-14 11:20:00|1745|1744.4|1744|1743.4|1745.6|1745|1742.2|1741.8|16657
1607945100000|2020-12-14 11:25:00|1744.2|1743.6|1744.2|1743.8|1744.8|1744.2|1742.6|1742|24648
1607945400000|2020-12-14 11:30:00|1744.4|1744|1744.4|1744|1747|1746.8|1744.2|1743.8|28761
1607945700000|2020-12-14 11:35:00|1744.2|1743.8|1744.2|1743.8|1745.6|1745.2|1741.8|1741.6|16793
1607946000000|2020-12-14 11:40:00|1744.4|1744|1746.8|1746.4|1747|1746.6|1743.6|1743.2|15971
1607946300000|2020-12-14 11:45:00|1746.6|1746.2|1742.2|1741.6|1747|1746.8|1741.6|1741|22804
1607946600000|2020-12-14 11:50:00|1742|1741.4|1739.4|1739.2|1742|1741.4|1738.4|1738|23986
1607946900000|2020-12-14 11:55:00|1739.6|1739.4|1741.8|1741.2|1741.8|1741.6|1739.6|1739.4|13512
1607947200000|2020-12-14 12:00:00|1741.6|1741|1736.8|1736.6|1741.6|1741|1735.4|1735.2|18111
1607947500000|2020-12-14 12:05:00|1737|1736.8|1735.6|1735.4|1738.6|1738|1735.6|1735.4|11777
1607947800000|2020-12-14 12:10:00|1735.8|1735.6|1734|1733.4|1736.4|1736|1731.6|1730.8|25787
1607948100000|2020-12-14 12:15:00|1733.8|1733.6|1731.4|1731|1734.6|1734|1731.2|1730.8|13067
1607948400000|2020-12-14 12:20:00|1731.6|1731.2|1733.4|1732.8|1734|1733.8|1729.4|1728.8|16535
1607948700000|2020-12-14 12:25:00|1733.6|1733|1734.6|1734.4|1735|1734.4|1732.4|1732|15605
1607949000000|2020-12-14 12:30:00|1734.8|1734.6|1732.6|1732.2|1736.2|1736|1732.2|1732|18453
1607949300000|2020-12-14 12:35:00|1732.8|1732.4|1732.8|1732.6|1734.8|1734.2|1730|1729.8|21653
1607949600000|2020-12-14 12:40:00|1733|1732.8|1728.6|1728.2|1734|1733.4|1728.2|1728|32654
1607949900000|2020-12-14 12:45:00|1728.4|1728|1727.4|1727|1730.2|1729.8|1727.4|1727|14295
1607950200000|2020-12-14 12:50:00|1727.2|1726.8|1727.8|1727.2|1729.4|1729|1726|1725.4|24243
1607950500000|2020-12-14 12:55:00|1727.6|1727.4|1729|1728.6|1729.2|1729|1727.6|1727.2|8574
1607950800000|2020-12-14 13:00:00|1729.2|1728.8|1730.2|1729.8|1731.4|1731.2|1729.2|1728.6|13341
1607951100000|2020-12-14 13:05:00|1730.4|1730|1732.2|1731.8|1733.6|1733.2|1730.4|1730|27190
1607951400000|2020-12-14 13:10:00|1732.4|1732|1730.8|1730.2|1733|1732.8|1729.8|1729.2|16512
1607951700000|2020-12-14 13:15:00|1730.6|1730.4|1729|1728.8|1730.8|1730.4|1727.8|1727.6|9456
1607952000000|2020-12-14 13:20:00|1728.8|1728.6|1728.8|1728.4|1730.6|1730.4|1728.4|1728|15315
1607952300000|2020-12-14 13:25:00|1728.6|1728.2|1730.6|1730.2|1731.8|1731.4|1728.4|1728|16927
1607952600000|2020-12-14 13:30:00|1730.4|1730|1729|1728.6|1731|1730.6|1728.8|1728.4|8180
1607952900000|2020-12-14 13:35:00|1728.8|1728.4|1725.4|1725.2|1729.2|1728.8|1725.4|1725|6747
1607953200000|2020-12-14 13:40:00|1725.8|1725|1725.4|1724.8|1726.6|1726|1723.6|1723.2|14939
1607953500000|2020-12-14 13:45:00|1725.6|1725|1727.2|1726.6|1728|1727.4|1725.6|1725|7827
1607953800000|2020-12-14 13:50:00|1727|1726.4|1730.8|1730.2|1730.8|1730.6|1726|1725.8|10512
1607954100000|2020-12-14 13:55:00|1730.6|1730|1730.6|1730.4|1731.2|1731|1728.8|1728.4|5699
1607954400000|2020-12-14 14:00:00|1730.8|1730.6|1729.8|1729.4|1731|1730.6|1729.2|1728.8|13208
1607954700000|2020-12-14 14:05:00|1730|1729.6|1731.4|1731.2|1732.6|1732.2|1730|1729.4|9354
1607955000000|2020-12-14 14:10:00|1731.2|1731|1730.8|1730.4|1732|1731.8|1729.8|1729.6|8404
1607955300000|2020-12-14 14:15:00|1730.6|1730.6|1729.6|1729.4|1731.8|1731.6|1729.6|1729|19024
1607955600000|2020-12-14 14:20:00|1729.8|1729|1724.2|1724|1730|1729|1724.2|1723.8|37953
1607955900000|2020-12-14 14:25:00|1724|1723.8|1725.4|1725|1727|1726.6|1724|1723.8|25432
1607956200000|2020-12-14 14:30:00|1725.2|1725.2|1718.2|1717.6|1728|1727.8|1717.4|1716.8|47371
1607956500000|2020-12-14 14:35:00|1718.4|1717.8|1713.2|1712.8|1718.8|1718.4|1711.6|1710.8|55588
1607956800000|2020-12-14 14:40:00|1713|1712.6|1704.2|1703.8|1714|1713.4|1703.8|1703.4|57361
1607957100000|2020-12-14 14:45:00|1704|1703.6|1707.2|1706.8|1707.2|1706.8|1701.6|1701.2|35619
1607957400000|2020-12-14 14:50:00|1707.4|1707|1702.4|1701.6|1710|1709.6|1702.2|1701.4|61376
1607957700000|2020-12-14 14:55:00|1702.2|1701.8|1703.2|1702.6|1704|1703.8|1698.6|1698|73242
1607958000000|2020-12-14 15:00:00|1703.4|1703|1704.2|1703.8|1705.4|1704.8|1699.8|1699|46430
1607958300000|2020-12-14 15:05:00|1704|1703.4|1705.6|1705|1708|1707.4|1701.6|1700.6|58866
1607958600000|2020-12-14 15:10:00|1705.8|1705.2|1707.2|1706.6|1707.6|1707|1701.2|1700.6|19824
1607958900000|2020-12-14 15:15:00|1707.4|1706.8|1716.4|1715.8|1717.2|1716.8|1707.2|1706.8|36382
1607959200000|2020-12-14 15:20:00|1716.2|1715.6|1712.4|1711.8|1717.8|1717.4|1711|1710.2|45704
1607959500000|2020-12-14 15:25:00|1712.2|1711.6|1722|1721.2|1722|1721.2|1711.4|1711|36500
1607959800000|2020-12-14 15:30:00|1721.8|1721.4|1739.6|1738.8|1743.2|1742.6|1720.6|1720|250449
1607960100000|2020-12-14 15:35:00|1739.4|1738.4|1730.6|1729.8|1739.4|1738.4|1728.4|1727.8|34416
1607960400000|2020-12-14 15:40:00|1731|1730|1725.8|1725|1731.4|1730.6|1725.6|1724.6|36689
1607960700000|2020-12-14 15:45:00|1726.2|1725.2|1717.2|1716.6|1726.2|1725.8|1717.2|1716.6|43279
1607961000000|2020-12-14 15:50:00|1716.8|1716.4|1713.4|1712.8|1718.4|1718|1712|1711.8|41558
1607961300000|2020-12-14 15:55:00|1713.2|1712.6|1717.2|1716.8|1719.2|1718.6|1712.6|1712|88626
1607961600000|2020-12-14 16:00:00|1717|1717|1711.8|1711.4|1717.6|1717.4|1711.8|1711.2|46397
1607961900000|2020-12-14 16:05:00|1711.6|1711.2|1706.2|1705.6|1712.4|1711.8|1706|1705.4|47126
1607962200000|2020-12-14 16:10:00|1706|1705.4|1710|1709.6|1710.2|1710|1705.8|1705.2|73907
1607962500000|2020-12-14 16:15:00|1709.8|1709.2|1714|1713.6|1714.6|1714.4|1709|1708.6|110575
1607962800000|2020-12-14 16:20:00|1713.8|1713.2|1710.2|1709.6|1714.6|1714.2|1709.4|1709|131619
1607963100000|2020-12-14 16:25:00|1710|1709.8|1710.6|1709.8|1712.2|1711.6|1709|1708.6|61624
1608019200000|2020-12-15 08:00:00|1706.2|1689.8|1698.6|1696.6|1706.2|1700.4|1691.4|1689.8|81438
1608019500000|2020-12-15 08:05:00|1698.4|1696.8|1712|1710.4|1717.2|1715.4|1696.2|1694.6|49814
1608019800000|2020-12-15 08:10:00|1711.2|1710|1706.4|1705|1714|1713.2|1706.4|1704.8|37911
1608020100000|2020-12-15 08:15:00|1706.2|1704.6|1714.8|1713.2|1715.2|1714.4|1699.4|1698.4|31830
1608020400000|2020-12-15 08:20:00|1714.6|1713|1717.6|1716.4|1719.8|1718.8|1711.4|1709.8|29650
1608020700000|2020-12-15 08:25:00|1718|1717|1713|1712|1720|1719.2|1713|1711.6|25898
1608021000000|2020-12-15 08:30:00|1713.2|1712.2|1715.4|1714.4|1723.2|1722.6|1712.4|1711.4|31784
1608021300000|2020-12-15 08:35:00|1715.2|1714|1714.2|1713.4|1716|1715.4|1710.8|1710|20465
1608021600000|2020-12-15 08:40:00|1714|1713.2|1715.4|1714.8|1717.8|1717.2|1712.8|1712|13945
1608021900000|2020-12-15 08:45:00|1716|1715|1714.6|1714|1717.8|1717.2|1711.8|1710.8|28335
1608022200000|2020-12-15 08:50:00|1714.8|1713.8|1720.6|1720|1722|1721.8|1713.6|1713|26324
1608022500000|2020-12-15 08:55:00|1721|1720.2|1721|1720.4|1721.6|1721|1716.8|1716.2|23258
1608022800000|2020-12-15 09:00:00|1720.8|1720.6|1721.6|1721.2|1723|1722.4|1720|1719.4|29499
1608023100000|2020-12-15 09:05:00|1721.4|1721.4|1728.2|1727.4|1729.4|1729|1721.2|1720.6|41332
1608023400000|2020-12-15 09:10:00|1728.4|1727.6|1721.8|1721.2|1729.8|1729.4|1720.6|1720.2|22435
1608023700000|2020-12-15 09:15:00|1722|1721.4|1721.2|1720.8|1725|1724.8|1719.8|1719.4|14323
1608024000000|2020-12-15 09:20:00|1721|1720.6|1720.6|1720.2|1723.6|1723.2|1719|1718.8|18955
1608024300000|2020-12-15 09:25:00|1720.4|1720.4|1720|1719.6|1721.8|1721.4|1719.2|1718.6|10135
1608024600000|2020-12-15 09:30:00|1719.8|1719.4|1724.8|1724|1726.4|1726|1719.8|1719.2|48373
1608024900000|2020-12-15 09:35:00|1724.6|1723.8|1727.4|1727|1727.8|1727.4|1724.2|1723.8|23197
1608025200000|2020-12-15 09:40:00|1727.2|1727.2|1725.8|1725.4|1727.4|1727.2|1724.4|1724|35435
1608025500000|2020-12-15 09:45:00|1725.6|1725.2|1727.4|1727|1729.6|1729.4|1725.4|1724.8|36481
1608025800000|2020-12-15 09:50:00|1727.2|1727.2|1729|1728.4|1729|1728.8|1725.2|1724.8|33196
1608026100000|2020-12-15 09:55:00|1728.8|1728.2|1724.4|1724|1728.8|1728.2|1722|1721.8|32202
1608026400000|2020-12-15 10:00:00|1724.2|1723.8|1721.8|1721.6|1724.4|1724.2|1720.2|1720|27770
1608026700000|2020-12-15 10:05:00|1722|1721.8|1720.8|1720.6|1723|1722.6|1720.4|1720|17133
1608027000000|2020-12-15 10:10:00|1720.6|1720.4|1723|1722.4|1723.6|1723.4|1720.4|1720.2|17806
1608027300000|2020-12-15 10:15:00|1723.2|1722.6|1724.4|1724.2|1727.2|1727|1723.2|1722.6|27105
1608027600000|2020-12-15 10:20:00|1724.2|1724|1723.4|1723|1725|1724.6|1721|1720.8|26965
1608027900000|2020-12-15 10:25:00|1723.2|1722.8|1721.4|1721|1724.6|1724.2|1720.6|1720.4|10715
1608028200000|2020-12-15 10:30:00|1721.2|1721.2|1726.8|1726.4|1726.8|1726.4|1721.2|1720.8|24372
1608028500000|2020-12-15 10:35:00|1726.6|1726.2|1728.6|1728.2|1729|1728.8|1725.8|1725.6|16960
1608028800000|2020-12-15 10:40:00|1728.4|1728|1724|1723.6|1728.4|1728|1723|1722.6|18062
1608029100000|2020-12-15 10:45:00|1724.2|1723.8|1722.2|1721.8|1725.4|1725|1721.6|1721|11188
1608029400000|2020-12-15 10:50:00|1722|1721.6|1723.4|1723|1724.4|1724|1722|1721.6|12382
1608029700000|2020-12-15 10:55:00|1723.2|1722.8|1724.6|1724.2|1725.4|1725.2|1722.8|1722.4|6161
1608030000000|2020-12-15 11:00:00|1724.4|1724|1722|1721.6|1725.4|1725|1722|1721.6|14227
1608030300000|2020-12-15 11:05:00|1721.8|1721.4|1721.8|1721.2|1722.6|1722.2|1719.6|1719|20226
1608030600000|2020-12-15 11:10:00|1721.6|1721|1721|1720.6|1722.2|1721.6|1720|1719.6|9689
1608030900000|2020-12-15 11:15:00|1721.4|1720.8|1720.6|1720|1722.2|1722|1719.6|1719|12863
1608031200000|2020-12-15 11:20:00|1720.4|1720.2|1722.8|1722.4|1724.6|1724|1720.4|1720|15552
1608031500000|2020-12-15 11:25:00|1722.6|1722.2|1719.6|1719.2|1723|1722.8|1719.2|1719|13948
1608031800000|2020-12-15 11:30:00|1719.4|1719|1722|1721.6|1723.2|1723|1718.8|1718.4|16427
1608032100000|2020-12-15 11:35:00|1721.8|1721.4|1721.2|1720.8|1722|1721.6|1719|1718.4|12198
1608032400000|2020-12-15 11:40:00|1721|1720.6|1720.8|1720.6|1722.8|1722.2|1720.6|1720|3977
1608032700000|2020-12-15 11:45:00|1720.6|1720.4|1724.6|1724|1724.8|1724.2|1719.4|1719|12662
1608033000000|2020-12-15 11:50:00|1724.4|1723.8|1728.6|1728|1729.4|1729.2|1723.6|1723.2|19577
1608033300000|2020-12-15 11:55:00|1728.8|1728.2|1725.6|1725|1730|1729.8|1725.4|1724.8|13406
1608033600000|2020-12-15 12:00:00|1725.8|1725.2|1728.8|1728.2|1729.4|1729|1725.8|1725.2|12273
1608033900000|2020-12-15 12:05:00|1728.6|1728|1725.8|1725.4|1729.4|1729|1725.6|1725.2|15830
1608034200000|2020-12-15 12:10:00|1725.6|1725.6|1726|1725.8|1726.2|1725.8|1723.4|1723|10667
1608034500000|2020-12-15 12:15:00|1725.8|1725.6|1724.6|1724|1726.4|1725.8|1722|1721.6|6851
1608034800000|2020-12-15 12:20:00|1724.4|1723.8|1720.4|1720.2|1724.4|1724|1720.2|1720|13948
1608035100000|2020-12-15 12:25:00|1720.6|1720.4|1722|1721.4|1722.6|1722.4|1719.6|1719|9657
1608035400000|2020-12-15 12:30:00|1721.8|1721.6|1720.8|1720.6|1722.4|1722.2|1720.4|1719.8|10614
1608035700000|2020-12-15 12:35:00|1721|1720.4|1723.6|1723.4|1727.2|1726.6|1720.4|1720|16631
1608036000000|2020-12-15 12:40:00|1723.8|1723.6|1721.8|1721.4|1724.6|1724|1721.6|1721.4|9372
1608036300000|2020-12-15 12:45:00|1722|1721.6|1722|1721.8|1723.6|1723|1720.8|1720.4|20846
1608036600000|2020-12-15 12:50:00|1721.8|1721.6|1717.8|1717.6|1722|1721.8|1717.4|1717.2|28719
1608036900000|2020-12-15 12:55:00|1717.6|1717.4|1715.6|1715.4|1718.8|1718.6|1714.8|1714.4|18741
1608037200000|2020-12-15 13:00:00|1715.4|1715.2|1712.4|1712|1717.4|1717.2|1711|1710.8|34213
1608037500000|2020-12-15 13:05:00|1712.6|1712.2|1718.2|1717.8|1720|1719.4|1711.6|1711.2|43196
1608037800000|2020-12-15 13:10:00|1718|1717.6|1714.6|1714.2|1718.2|1717.8|1714|1713.4|26639
1608038100000|2020-12-15 13:15:00|1714.8|1714|1719|1718.6|1719.2|1718.8|1713|1712.6|23507
1608038400000|2020-12-15 13:20:00|1719.2|1718.8|1715.4|1714.8|1719.8|1719.4|1712.2|1712|15052
1608038700000|2020-12-15 13:25:00|1715.6|1715|1718.2|1717.8|1719.2|1719|1715.4|1714.8|10504
1608039000000|2020-12-15 13:30:00|1718.4|1718|1724.6|1724.2|1725|1724.4|1717.4|1717|19375
1608039300000|2020-12-15 13:35:00|1724.4|1724|1722.2|1721.8|1724.6|1724.2|1721.8|1721.2|11241
1608039600000|2020-12-15 13:40:00|1722|1722|1721.6|1721.4|1722.4|1722.2|1719.4|1719.2|20222
1608039900000|2020-12-15 13:45:00|1721.8|1721.6|1718.4|1718|1722|1721.6|1718|1717.4|16291
1608040200000|2020-12-15 13:50:00|1718.6|1718.2|1720.8|1720.2|1722.2|1722|1718.4|1717.8|14783
1608040500000|2020-12-15 13:55:00|1720.6|1720.4|1721|1720.6|1721.2|1721|1717.4|1717|6655
1608040800000|2020-12-15 14:00:00|1720.8|1720.4|1724.8|1724.4|1725|1724.8|1719.2|1719|33303
1608041100000|2020-12-15 14:05:00|1725|1724.6|1722.6|1722.2|1726.8|1726.4|1722|1721.4|33018
1608041400000|2020-12-15 14:10:00|1722.8|1722.4|1722|1721.4|1723.4|1723|1719.6|1719|12941
1608041700000|2020-12-15 14:15:00|1721.8|1721|1720.8|1720.4|1723|1722.4|1720.2|1720|16732
1608042000000|2020-12-15 14:20:00|1721|1720.6|1720.8|1720.2|1722|1721.4|1717.2|1716.8|32154
1608042300000|2020-12-15 14:25:00|1720.6|1720|1724.6|1724.2|1725.6|1725.2|1720|1719.4|35970
1608042600000|2020-12-15 14:30:00|1724.4|1724|1726.4|1725.8|1726.6|1726|1722.4|1722|33533
1608042900000|2020-12-15 14:35:00|1726.2|1725.6|1725|1724.6|1730|1729.6|1725|1724.4|40965
1608043200000|2020-12-15 14:40:00|1725.2|1724.8|1725|1724.4|1729.2|1729|1723.8|1723|23679
1608043500000|2020-12-15 14:45:00|1724.8|1724.2|1718.2|1717.6|1725|1724.8|1718|1717.4|21950
1608043800000|2020-12-15 14:50:00|1718|1717.4|1718.4|1718.2|1721|1720.6|1716.2|1715.8|33174
1608044100000|2020-12-15 14:55:00|1718.6|1718|1717|1716.4|1720.2|1719.6|1714.8|1714.6|20865
1608044400000|2020-12-15 15:00:00|1716.8|1716.6|1716.4|1716.2|1719|1718.6|1716|1715.6|13783
1608044700000|2020-12-15 15:05:00|1716.2|1716|1711.6|1711.4|1720.4|1719.8|1711|1710.8|39987
1608045000000|2020-12-15 15:10:00|1711.8|1711.2|1712.4|1712|1717.2|1717|1710.8|1710.4|26167
1608045300000|2020-12-15 15:15:00|1712.2|1711.8|1713.2|1712.6|1713.8|1713.4|1710.8|1710.6|22954
1608045600000|2020-12-15 15:20:00|1713|1712.2|1710.6|1710.2|1713|1712.2|1708.8|1708.4|20479
1608045900000|2020-12-15 15:25:00|1710.8|1710.4|1708|1707.6|1711.2|1711|1705.4|1705.2|58652
1608046200000|2020-12-15 15:30:00|1708.2|1707.8|1712.8|1712.6|1713.8|1713.2|1707.2|1706.8|27818
1608046500000|2020-12-15 15:35:00|1713|1712.8|1710.2|1709.8|1714.4|1714|1710|1709.8|28237
1608046800000|2020-12-15 15:40:00|1710|1710|1714|1713.6|1716|1715.4|1710|1709.8|22059
1608047100000|2020-12-15 15:45:00|1714.2|1713.8|1722.2|1721.6|1722.2|1721.8|1713.8|1713.6|35051
1608047400000|2020-12-15 15:50:00|1721.8|1721.8|1725.2|1724.8|1726|1725.6|1721.4|1720.6|48208
1608047700000|2020-12-15 15:55:00|1725.4|1725|1725.2|1724.6|1727|1726.6|1722.8|1722.4|28151
1608048000000|2020-12-15 16:00:00|1725|1724.4|1721.2|1720.8|1726|1725.6|1719.8|1719.6|27973
1608048300000|2020-12-15 16:05:00|1721.4|1721|1729.2|1728.8|1729.2|1728.8|1720.2|1719.8|61822
1608048600000|2020-12-15 16:10:00|1730|1729|1729.4|1729|1730.2|1729.8|1728.2|1727.8|98923
1608048900000|2020-12-15 16:15:00|1729.6|1729.2|1728.8|1728.6|1731.6|1731|1727.6|1727|53824
1608049200000|2020-12-15 16:20:00|1729|1728.8|1729.6|1729.2|1733.4|1732.8|1728.8|1728.4|96377
1608049500000|2020-12-15 16:25:00|1730|1729.4|1730.6|1729.8|1733.4|1733|1729.2|1728.8|70527
1608105600000|2020-12-16 08:00:00|1758.8|1720.2|1743.4|1741.8|1758.8|1747.6|1739.6|1720.2|226849
1608105900000|2020-12-16 08:05:00|1744|1742|1749.2|1747.6|1751|1750.6|1733.8|1733|140934
1608106200000|2020-12-16 08:10:00|1749.4|1747.8|1748.6|1747.6|1751|1749.8|1744.8|1743.4|53510
1608106500000|2020-12-16 08:15:00|1749|1747.8|1754.8|1753.8|1755.4|1754.8|1748.6|1747.8|131101
1608106800000|2020-12-16 08:20:00|1755|1754|1760.2|1759.8|1762|1761.2|1750.6|1750.2|236733
1608107100000|2020-12-16 08:25:00|1760|1759.4|1765.6|1764.4|1767.8|1767.2|1759.8|1759.2|129199
1608107400000|2020-12-16 08:30:00|1766|1764.6|1774|1773.4|1775.6|1775|1766|1764.6|112989
1608107700000|2020-12-16 08:35:00|1773.8|1773.2|1767|1766.4|1775.8|1775.2|1766.2|1765.6|83613
1608108000000|2020-12-16 08:40:00|1766.8|1766.2|1766.4|1765.4|1772|1771.2|1762.8|1762|67102
1608108300000|2020-12-16 08:45:00|1766.2|1765.2|1764.6|1763.6|1768.8|1768.2|1763.6|1762.4|34782
1608108600000|2020-12-16 08:50:00|1764.4|1763.4|1767.4|1766.4|1767.4|1766.6|1757.8|1757.2|48168
1608108900000|2020-12-16 08:55:00|1767.8|1766.6|1762.6|1761.8|1768.8|1767.8|1761.6|1761.2|46631
1608109200000|2020-12-16 09:00:00|1762.8|1761.6|1759.8|1759.4|1765.4|1765|1758.2|1757.8|66645
1608109500000|2020-12-16 09:05:00|1760|1759.6|1759.4|1758.8|1760.8|1760.4|1757.6|1757.2|81535
1608109800000|2020-12-16 09:10:00|1759.2|1759|1760|1759.8|1760.4|1759.8|1755.6|1755|17322
1608110100000|2020-12-16 09:15:00|1759.8|1759.6|1759.8|1759.6|1760.8|1760.4|1758|1757.6|94530
1608110400000|2020-12-16 09:20:00|1759.6|1759.4|1760|1759.8|1763.4|1762.6|1759.4|1759|153997
1608110700000|2020-12-16 09:25:00|1760.2|1760|1764.4|1763.8|1764.4|1763.8|1759.6|1759.4|159122
1608111000000|2020-12-16 09:30:00|1764.2|1764|1764.4|1763.6|1768.2|1768|1762.8|1762.2|36575
1608111300000|2020-12-16 09:35:00|1764.2|1763.2|1766.2|1765.4|1767.2|1766.4|1762.8|1762|32644
1608111600000|2020-12-16 09:40:00|1766.4|1765.6|1766|1765.4|1768|1767.6|1763.4|1762.6|72276
1608111900000|2020-12-16 09:45:00|1766.2|1765.6|1769.4|1769.2|1770|1769.6|1766.2|1765.6|59609
1608112200000|2020-12-16 09:50:00|1769.6|1769.4|1768.2|1767.8|1770.8|1770.4|1765.8|1765.4|73686
1608112500000|2020-12-16 09:55:00|1768|1767.6|1770|1769.6|1771.8|1771.4|1768|1767.6|36130
1608112800000|2020-12-16 10:00:00|1770.2|1769.8|1768.4|1768|1770.6|1770.2|1768.2|1768|39648
1608113100000|2020-12-16 10:05:00|1768.2|1767.6|1767.4|1767|1769.4|1769|1763.2|1762.8|69314
1608113400000|2020-12-16 10:10:00|1767.6|1767.2|1763.4|1762.8|1768.4|1767.8|1762.6|1762.2|23147
1608113700000|2020-12-16 10:15:00|1763.2|1762.6|1763.4|1763.2|1764.8|1764.6|1762|1761.8|15131
1608114000000|2020-12-16 10:20:00|1763.6|1763.4|1763.4|1763|1764.2|1763.8|1762|1761.6|20384
1608114300000|2020-12-16 10:25:00|1763.6|1763.2|1763.8|1763.4|1765.6|1765.2|1763.2|1763|19038
1608114600000|2020-12-16 10:30:00|1763.6|1763.2|1760.8|1760.4|1763.8|1763.2|1758.2|1758|30289
1608114900000|2020-12-16 10:35:00|1760.6|1760.2|1756.2|1755.8|1760.8|1760.2|1755.8|1755.2|43622
1608115200000|2020-12-16 10:40:00|1756|1755.6|1757.4|1757|1757.6|1757.4|1755|1754.8|24602
1608115500000|2020-12-16 10:45:00|1757.2|1756.8|1756.2|1756|1757.4|1756.8|1754.8|1754.2|23202
1608115800000|2020-12-16 10:50:00|1756|1755.6|1754.2|1753.8|1756|1755.6|1753.8|1753.2|17889
1608116100000|2020-12-16 10:55:00|1754|1753.6|1756.8|1756.4|1757|1756.8|1753.8|1753.4|22104
1608116400000|2020-12-16 11:00:00|1757|1756.2|1754.4|1754|1758.2|1757.6|1753.8|1753.6|18142
1608116700000|2020-12-16 11:05:00|1754.2|1753.8|1755.2|1754.8|1755.6|1755.2|1750.6|1750.4|36974
1608117000000|2020-12-16 11:10:00|1755.4|1755|1753.6|1753.4|1756.4|1756.2|1753|1752.8|17422
1608117300000|2020-12-16 11:15:00|1753.8|1753.2|1754.6|1754.2|1755.4|1755|1752.8|1752.2|23180
1608117600000|2020-12-16 11:20:00|1754.4|1753.8|1753.4|1752.8|1754.6|1753.8|1752.2|1752|46010
1608117900000|2020-12-16 11:25:00|1753.2|1753|1749.8|1749.4|1754.6|1754.4|1749.2|1748.8|22114
1608118200000|2020-12-16 11:30:00|1749.6|1749.2|1752|1751.8|1753.6|1753.4|1748.2|1747.8|25586
1608118500000|2020-12-16 11:35:00|1751.8|1751.6|1751.6|1751.2|1753.6|1753.2|1751|1750.4|24270
1608118800000|2020-12-16 11:40:00|1751.4|1751|1753.2|1752.6|1753.2|1752.8|1750|1749.8|9406
1608119100000|2020-12-16 11:45:00|1753|1752.4|1750.4|1750|1753.2|1752.8|1749.8|1749.2|13248
1608119400000|2020-12-16 11:50:00|1750.2|1749.8|1751.4|1751|1751.6|1751.2|1748.8|1748.4|35270
1608119700000|2020-12-16 11:55:00|1751.6|1751.2|1752.2|1751.8|1754|1753.8|1751|1750.6|34688
1608120000000|2020-12-16 12:00:00|1752|1751.4|1750.4|1750.2|1752.2|1751.6|1749|1748.4|14417
1608120300000|2020-12-16 12:05:00|1750.6|1750.4|1745.8|1745.4|1750.6|1750.4|1745.8|1745|27173
1608120600000|2020-12-16 12:10:00|1746.2|1745.6|1746|1745.8|1747|1746.6|1745.4|1745.2|11809
1608120900000|2020-12-16 12:15:00|1745.8|1745.6|1745.4|1744.8|1746.2|1745.6|1744|1743.4|14484
1608121200000|2020-12-16 12:20:00|1745.2|1744.6|1743.4|1742.8|1746.4|1746|1742|1741.4|20381
1608121500000|2020-12-16 12:25:00|1743.2|1742.6|1742.2|1741.8|1743.8|1743.4|1741.4|1740.8|24321
1608121800000|2020-12-16 12:30:00|1742.4|1742|1741.8|1741.4|1743.4|1743|1741.6|1741|14379
1608122100000|2020-12-16 12:35:00|1742|1741.6|1736.6|1736.2|1742.2|1741.8|1736.6|1736|33435
1608122400000|2020-12-16 12:40:00|1736.4|1736.4|1736.8|1736.2|1738.6|1738.2|1736.2|1736|20226
1608122700000|2020-12-16 12:45:00|1736.6|1736.4|1735.6|1735|1737.4|1737.2|1735.2|1735|17763
1608123000000|2020-12-16 12:50:00|1735.4|1734.8|1732.4|1732|1735.4|1734.8|1732.2|1732|141517
1608123300000|2020-12-16 12:55:00|1732.6|1732.2|1734.8|1734.4|1736|1735.8|1732.4|1732|17418
1608123600000|2020-12-16 13:00:00|1735|1734.6|1734.6|1734.2|1735|1734.8|1733.6|1733.2|15180
1608123900000|2020-12-16 13:05:00|1734.8|1734.4|1733|1732.6|1735.4|1735|1730.6|1730|28996
1608124200000|2020-12-16 13:10:00|1733.2|1732.4|1735.2|1734.6|1735.8|1735.4|1730.4|1730.2|44915
1608124500000|2020-12-16 13:15:00|1735|1734.4|1732.2|1731.6|1737.8|1737.2|1732|1731.4|20615
1608124800000|2020-12-16 13:20:00|1732.4|1731.8|1729|1728.6|1732.8|1732.4|1728.6|1728.4|61687
1608125100000|2020-12-16 13:25:00|1729.2|1728.8|1727.6|1727.2|1731.2|1730.8|1727.6|1727|28407
1608125400000|2020-12-16 13:30:00|1727.4|1727|1725.2|1725|1729.6|1728.8|1724|1723.6|91497
1608125700000|2020-12-16 13:35:00|1725.4|1725.2|1725.8|1725.4|1728.4|1727.8|1724.2|1723.6|19511
1608126000000|2020-12-16 13:40:00|1725.6|1725.2|1724|1723.6|1725.6|1725.4|1722.6|1722.4|32904
1608126300000|2020-12-16 13:45:00|1723.8|1723.4|1724|1723.4|1724.4|1724|1721.2|1721|28706
1608126600000|2020-12-16 13:50:00|1723.8|1723.6|1722|1721.6|1725|1724.6|1718.8|1718.2|43505
1608126900000|2020-12-16 13:55:00|1721.8|1721.8|1722.2|1721.6|1722.4|1722.2|1720.6|1720|11612
1608127200000|2020-12-16 14:00:00|1722|1722|1718.4|1717.8|1723.8|1723.4|1717.8|1717.4|28833
1608127500000|2020-12-16 14:05:00|1718.2|1718|1717.8|1717|1719|1718.6|1716.6|1716|69117
1608127800000|2020-12-16 14:10:00|1717.6|1716.8|1716.6|1716.2|1717.8|1717.4|1715|1714.6|61917
1608128100000|2020-12-16 14:15:00|1716.4|1716|1715.4|1715|1717|1716.6|1713.2|1712.8|40517
1608128400000|2020-12-16 14:20:00|1715.2|1714.8|1718.8|1718.2|1719.4|1718.8|1715|1714.4|27485
1608128700000|2020-12-16 14:25:00|1719|1718.4|1715.8|1715.4|1719.2|1719|1715.2|1715|48857
1608129000000|2020-12-16 14:30:00|1716|1715.6|1711.6|1711.2|1718|1717.4|1710.8|1710.6|64369
1608129300000|2020-12-16 14:35:00|1711.4|1711|1711.2|1710.6|1712.4|1712|1708.8|1708.4|74033
1608129600000|2020-12-16 14:40:00|1711.4|1710.8|1711.8|1711.2|1712.2|1711.8|1707|1706.6|67506
1608129900000|2020-12-16 14:45:00|1712|1711.4|1705.8|1705.2|1713.4|1713.2|1705.4|1705|59664
1608130200000|2020-12-16 14:50:00|1706|1705.4|1706.4|1706|1710.8|1710.2|1705.6|1705|34894
1608130500000|2020-12-16 14:55:00|1706.6|1706.2|1717.8|1717.4|1718|1717.4|1705.6|1705.2|99247
1608130800000|2020-12-16 15:00:00|1718|1717.6|1708|1707.4|1720.8|1720.2|1706.6|1706|81580
1608131100000|2020-12-16 15:05:00|1707.8|1707.2|1709.2|1708.6|1711|1710.4|1707.6|1707.2|42084
1608131400000|2020-12-16 15:10:00|1709|1708.4|1707.6|1707|1709|1708.8|1703.8|1703.2|109030
1608131700000|2020-12-16 15:15:00|1707.4|1706.8|1703.6|1703.2|1711.4|1710.8|1703.4|1703|48729
1608132000000|2020-12-16 15:20:00|1703.8|1703.6|1705.8|1705.4|1706|1705.6|1702.2|1702|60866
1608132300000|2020-12-16 15:25:00|1705.6|1705.6|1708.6|1708.2|1709|1708.6|1704.4|1704|69435
1608132600000|2020-12-16 15:30:00|1708.4|1708|1714.6|1714|1717.8|1717.4|1708.2|1708|97044
1608132900000|2020-12-16 15:35:00|1714.8|1714.2|1715|1714.6|1715.8|1715.2|1712|1711.4|59133
1608133200000|2020-12-16 15:40:00|1714.8|1714.8|1712.2|1711.8|1715.6|1715.2|1711.6|1711.2|31299
1608133500000|2020-12-16 15:45:00|1712|1711.6|1712|1711.4|1714|1713.8|1711.4|1711|52537
1608133800000|2020-12-16 15:50:00|1711.8|1711.6|1710.6|1710|1713.6|1713|1709.8|1709.4|28143
1608134100000|2020-12-16 15:55:00|1710.4|1710.2|1710.8|1710.4|1711|1710.6|1708.4|1708.2|20425
1608134400000|2020-12-16 16:00:00|1711|1710.6|1709.8|1709.4|1711.4|1711|1707.6|1707|48104
1608134700000|2020-12-16 16:05:00|1709.4|1709.2|1709.2|1708.6|1710|1709.8|1706.8|1706.6|119967
1608135000000|2020-12-16 16:10:00|1709|1708.8|1715|1714.6|1715.2|1714.8|1708.8|1708.8|50180
1608135300000|2020-12-16 16:15:00|1714.8|1714.4|1723.6|1723.2|1723.6|1723.4|1713|1712.8|139081
1608135600000|2020-12-16 16:20:00|1723.4|1723|1725.8|1725.6|1726.4|1725.8|1721.2|1720.6|113654
1608135900000|2020-12-16 16:25:00|1726|1725.8|1725.6|1724.8|1727.2|1727|1724|1723.4|129202
1608192000000|2020-12-17 08:00:00|1747.4|1715|1742.6|1741.6|1749.8|1749.2|1735.6|1715|102987
1608192300000|2020-12-17 08:05:00|1742|1741.4|1739.8|1738.8|1746.4|1745.4|1736.8|1735.4|71321
1608192600000|2020-12-17 08:10:00|1739.2|1738.6|1731|1730.2|1739.2|1738.6|1723.8|1722|52996
1608192900000|2020-12-17 08:15:00|1731.2|1730|1726.6|1725.4|1738.8|1737.2|1725.8|1725|28632
1608193200000|2020-12-17 08:20:00|1726.8|1725.6|1723.4|1722.6|1728|1726.8|1717.4|1716.4|34791
1608193500000|2020-12-17 08:25:00|1723|1722.2|1723.2|1722.4|1725.6|1725|1721|1720.2|31781
1608193800000|2020-12-17 08:30:00|1723|1722.2|1723.2|1722.6|1723.8|1723|1719.6|1719|32004
1608194100000|2020-12-17 08:35:00|1723.4|1722.8|1725.2|1724.6|1727.8|1727|1723.2|1722.6|47250
1608194400000|2020-12-17 08:40:00|1725|1724.4|1730.8|1730|1732.2|1731.2|1724|1723.2|25601
1608194700000|2020-12-17 08:45:00|1730.6|1729.8|1728.4|1727.6|1732|1731.2|1725.6|1724.8|23326
1608195000000|2020-12-17 08:50:00|1728.6|1727.8|1731.2|1730.6|1732.2|1731.4|1727.2|1726.4|9152
1608195300000|2020-12-17 08:55:00|1731.4|1730.4|1730|1729.2|1731.8|1731.2|1728.6|1728|225702
1608195600000|2020-12-17 09:00:00|1730.2|1729.4|1736.4|1735.8|1737.4|1737.2|1729|1728.4|29437
1608195900000|2020-12-17 09:05:00|1736.2|1735.6|1731.2|1730.6|1737|1736.2|1731|1730.4|76876
1608196200000|2020-12-17 09:10:00|1731|1730.4|1735.6|1735|1736.2|1735.8|1730.6|1730|18192
1608196500000|2020-12-17 09:15:00|1735.8|1735.2|1733.4|1733|1737.8|1737.2|1732.4|1731.8|13030
1608196800000|2020-12-17 09:20:00|1733.6|1733.2|1731.2|1730.6|1734.2|1733.6|1729.2|1728.8|16214
1608197100000|2020-12-17 09:25:00|1731|1730.8|1724.8|1724.6|1733.2|1732.6|1724.4|1723.6|23965
1608197400000|2020-12-17 09:30:00|1725.2|1724.8|1723.6|1723.2|1727.6|1726.8|1723.6|1723|14927
1608197700000|2020-12-17 09:35:00|1723.4|1723|1722.8|1722.2|1724.4|1723.8|1720|1719.6|35272
1608198000000|2020-12-17 09:40:00|1722.6|1722|1722.2|1721.8|1723.2|1722.8|1719|1718.4|24028
1608198300000|2020-12-17 09:45:00|1722|1721.6|1719.2|1718.6|1722.2|1721.6|1719|1718.6|8999
1608198600000|2020-12-17 09:50:00|1718.8|1718.4|1721|1720.4|1721.4|1721|1718.2|1717.4|21036
1608198900000|2020-12-17 09:55:00|1720.8|1720.2|1718.4|1718.2|1720.8|1720.4|1718|1717.6|8729
1608199200000|2020-12-17 10:00:00|1718.6|1718.4|1713.8|1713.4|1719|1718.6|1712.2|1711.8|33255
1608199500000|2020-12-17 10:05:00|1713.6|1713.2|1713.6|1713|1714.6|1714|1712|1711.6|32796
1608199800000|2020-12-17 10:10:00|1714|1713.2|1711.6|1711|1714.2|1713.6|1710.2|1709.6|22595
1608200100000|2020-12-17 10:15:00|1712|1711.2|1716.6|1716|1717.4|1716.8|1712|1711|22603
1608200400000|2020-12-17 10:20:00|1716.4|1716.2|1714.6|1714|1716.4|1716.2|1713.4|1713|12412
1608200700000|2020-12-17 10:25:00|1714.4|1714.2|1718.4|1718|1718.6|1718|1714|1713.8|13555
1608201000000|2020-12-17 10:30:00|1718.2|1717.8|1717.6|1717.2|1719.4|1718.6|1716.8|1716.4|13732
1608201300000|2020-12-17 10:35:00|1717.4|1717|1711.6|1711|1717.6|1717.2|1711|1710.4|31849
1608201600000|2020-12-17 10:40:00|1711.4|1710.8|1711.4|1711.2|1714|1713.4|1711.4|1710.8|31761
1608201900000|2020-12-17 10:45:00|1711.6|1711|1708.6|1708.2|1711.8|1711.4|1708|1707.6|38151
1608202200000|2020-12-17 10:50:00|1709|1708.4|1705.8|1705.2|1709|1708.6|1704.6|1704.4|38492
1608202500000|2020-12-17 10:55:00|1705.6|1705.4|1706|1705.4|1707.8|1707.4|1704.2|1703.8|25055
1608202800000|2020-12-17 11:00:00|1705.8|1705.6|1714.6|1714.2|1715.2|1714.6|1705.4|1705|13275
1608203100000|2020-12-17 11:05:00|1714.4|1714|1720.8|1720.2|1721|1720.8|1714.4|1714|28453
1608203400000|2020-12-17 11:10:00|1720.6|1720.4|1720.2|1719.6|1721.6|1721|1718.6|1717.8|37114
1608203700000|2020-12-17 11:15:00|1719.8|1719.4|1718.4|1718|1722.4|1721.8|1718|1717.6|21825
1608204000000|2020-12-17 11:20:00|1718.6|1718.2|1716.8|1716.6|1719.4|1718.8|1714.2|1713.8|14365
1608204300000|2020-12-17 11:25:00|1717|1716.4|1716|1715.6|1719|1718.8|1716|1715.4|12107
1608204600000|2020-12-17 11:30:00|1716.2|1715.8|1716.2|1715.8|1720.8|1720.6|1715.6|1715.4|83447
1608204900000|2020-12-17 11:35:00|1716.4|1715.6|1721.2|1720.8|1722|1721.6|1716|1715.4|18634
1608205200000|2020-12-17 11:40:00|1721.4|1721|1722.8|1722.2|1723.8|1723.4|1720.6|1720.2|27544
1608205500000|2020-12-17 11:45:00|1722.6|1722|1723.8|1723.2|1724.8|1724.2|1721.6|1721|22047
1608205800000|2020-12-17 11:50:00|1723.6|1723.4|1721.8|1721.4|1724.4|1723.6|1721.4|1720.8|6457
1608206100000|2020-12-17 11:55:00|1722.2|1721.6|1725.8|1724.8|1725.8|1725.4|1721.6|1721.4|16130
1608206400000|2020-12-17 12:00:00|1725.2|1725|1724.2|1723.8|1725.8|1725.4|1722.6|1722.2|28051
1608206700000|2020-12-17 12:05:00|1724.4|1723.6|1728|1727.6|1728|1727.6|1723.2|1722.6|10627
1608207000000|2020-12-17 12:10:00|1727.8|1727.8|1728.6|1728.2|1730|1729.8|1727.4|1727|51313
1608207300000|2020-12-17 12:15:00|1728.4|1728|1727.8|1727.2|1728.6|1728|1725.6|1725.2|18515
1608207600000|2020-12-17 12:20:00|1727.6|1727|1725.8|1725.6|1728.6|1728.2|1725|1724.6|15593
1608207900000|2020-12-17 12:25:00|1725.6|1725.4|1725|1724.4|1727|1726.4|1723|1722.6|6207
1608208200000|2020-12-17 12:30:00|1724.6|1724.2|1724.8|1724.4|1726|1725.6|1724.2|1723.8|259302
1608208500000|2020-12-17 12:35:00|1725|1724.6|1726.4|1725.8|1727.4|1727|1725|1724.4|10515
1608208800000|2020-12-17 12:40:00|1726.2|1726|1726|1725.6|1726.8|1726.4|1723.8|1723.2|16328
1608209100000|2020-12-17 12:45:00|1726.2|1725.8|1728.8|1728.4|1729.8|1729.6|1726.2|1725.8|19413
1608209400000|2020-12-17 12:50:00|1728.6|1728.2|1728.4|1728|1730.8|1730.4|1727.8|1727.4|31038
1608209700000|2020-12-17 12:55:00|1728.6|1728.2|1727.6|1727.2|1729.6|1729.2|1727.6|1727|8616
1608210000000|2020-12-17 13:00:00|1727.4|1727|1730.6|1730.2|1731.6|1731|1726.2|1725.6|103142
1608210300000|2020-12-17 13:05:00|1730.4|1730|1732.6|1732.2|1734|1733.6|1728.2|1727.8|19546
1608210600000|2020-12-17 13:10:00|1732.4|1732|1731|1730.6|1732.4|1732|1730|1729.2|14706
1608210900000|2020-12-17 13:15:00|1731.2|1730.8|1730.6|1730.2|1731.2|1731|1728.8|1728.2|13410
1608211200000|2020-12-17 13:20:00|1730.4|1730|1731.8|1731.2|1732.4|1731.8|1727.8|1727.2|16611
1608211500000|2020-12-17 13:25:00|1731.6|1731.4|1730.2|1729.6|1732|1731.8|1730.2|1729.4|24521
1608211800000|2020-12-17 13:30:00|1730|1729.2|1731.2|1730.6|1731.8|1731.2|1728.6|1728|10439
1608212100000|2020-12-17 13:35:00|1731|1730.8|1729|1728.4|1731|1731|1727.8|1727.4|22317
1608212400000|2020-12-17 13:40:00|1728.8|1728.6|1730.8|1730.2|1732.2|1732|1728.6|1728.2|31656
1608212700000|2020-12-17 13:45:00|1730.6|1730.4|1729.8|1729.4|1730.8|1730.4|1728.6|1728.2|21064
1608213000000|2020-12-17 13:50:00|1730|1729.6|1727.4|1727|1730.6|1730.2|1727|1726.4|28090
1608213300000|2020-12-17 13:55:00|1727.2|1726.8|1726.6|1726.4|1727.8|1727.4|1724.8|1724.6|32490
1608213600000|2020-12-17 14:00:00|1726.8|1726.6|1725|1724.6|1728.8|1728|1725|1724.4|10967
1608213900000|2020-12-17 14:05:00|1725.2|1724.8|1730.8|1730.4|1732.2|1732|1724.6|1724.2|43156
1608214200000|2020-12-17 14:10:00|1730.6|1730.2|1728.4|1728.2|1731|1730.6|1728|1727.6|15631
1608214500000|2020-12-17 14:15:00|1728.6|1728.4|1729|1728.6|1731.6|1731.2|1728.6|1728.2|21512
1608214800000|2020-12-17 14:20:00|1728.8|1728.4|1726.2|1725.8|1729|1728.6|1725.8|1725.6|17470
1608215100000|2020-12-17 14:25:00|1726|1725.6|1728|1727.8|1729.6|1729.2|1725.6|1725.2|41095
1608215400000|2020-12-17 14:30:00|1728.2|1728|1726|1725.8|1728.8|1728.6|1722.4|1722|62378
1608215700000|2020-12-17 14:35:00|1726.2|1725.6|1723.8|1723.4|1727.4|1726.8|1722.2|1722|38758
1608216000000|2020-12-17 14:40:00|1723.6|1723.6|1722|1721.4|1727.4|1727|1721|1720.4|41561
1608216300000|2020-12-17 14:45:00|1722.4|1721.6|1722.6|1722.2|1725|1724.4|1721.4|1721|44877
1608216600000|2020-12-17 14:50:00|1722.8|1722.4|1724|1723.4|1725.6|1725.2|1721.2|1721|34353
1608216900000|2020-12-17 14:55:00|1723.8|1723.6|1727.2|1726.6|1728.4|1728|1723.2|1722.6|36562
1608217200000|2020-12-17 15:00:00|1727|1726.8|1723.2|1723|1728|1727.6|1722.8|1722.4|16731
1608217500000|2020-12-17 15:05:00|1723|1722.8|1725.2|1725|1727.2|1726.8|1722.4|1722|19642
1608217800000|2020-12-17 15:10:00|1725|1724.8|1725.4|1725.2|1726.2|1725.8|1722.6|1722|27695
1608218100000|2020-12-17 15:15:00|1725.2|1725|1721.4|1721|1725.2|1725|1720.2|1720|46021
1608218400000|2020-12-17 15:20:00|1721.2|1720.6|1722.6|1722.4|1724|1723.6|1719.8|1719.2|78538
1608218700000|2020-12-17 15:25:00|1722.8|1722.2|1724.8|1724.4|1725|1724.8|1721|1720.6|33584
1608219000000|2020-12-17 15:30:00|1724.6|1724|1723|1722.8|1727.4|1726.8|1722.8|1722.4|137429
1608219300000|2020-12-17 15:35:00|1723.2|1722.6|1717.8|1717.4|1723.4|1723.2|1717.4|1717|81941
1608219600000|2020-12-17 15:40:00|1718|1717.6|1713.8|1713.6|1718|1717.6|1713|1712.4|51648
1608219900000|2020-12-17 15:45:00|1714|1713.8|1717.2|1716.8|1719|1718.8|1713.6|1713|36594
1608220200000|2020-12-17 15:50:00|1717|1716.6|1716.2|1715.6|1717|1716.6|1714.2|1713.6|18101
1608220500000|2020-12-17 15:55:00|1716|1715.4|1715.8|1715.4|1718|1717.6|1713.8|1713.2|22155
1608220800000|2020-12-17 16:00:00|1716|1715.6|1716.8|1716.4|1719.4|1719|1714.8|1714.4|31960
1608221100000|2020-12-17 16:05:00|1717|1716.6|1719.8|1719.6|1720|1719.8|1715.8|1715.6|22552
1608221400000|2020-12-17 16:10:00|1720|1719.8|1721.2|1720.8|1723|1722.8|1719.8|1719.4|39188
1608221700000|2020-12-17 16:15:00|1721.4|1721|1723|1722.8|1724.4|1724.2|1721.2|1720.8|50304
1608222000000|2020-12-17 16:20:00|1723.2|1723|1723|1722.6|1725|1724.6|1720.8|1720.6|97875
1608222300000|2020-12-17 16:25:00|1723.2|1722.8|1721.2|1720.4|1724|1723.8|1719.6|1719|76075
1608278400000|2020-12-18 08:00:00|1731.4|1697.6|1708.2|1707|1731.4|1707.6|1705.2|1697.6|79594
1608278700000|2020-12-18 08:05:00|1708.4|1707.2|1711.6|1710.6|1713.2|1712.2|1703.6|1703|37499
1608279000000|2020-12-18 08:10:00|1711.4|1710|1703.6|1702.4|1713.6|1712.4|1702.4|1701.4|61778
1608279300000|2020-12-18 08:15:00|1703.4|1702.6|1711|1710.2|1712.4|1711.6|1699.4|1698.6|69575
1608279600000|2020-12-18 08:20:00|1711.4|1710.4|1714.6|1714|1716.2|1715.8|1711|1710.2|33253
1608279900000|2020-12-18 08:25:00|1714.8|1713.8|1712|1711.6|1714.8|1714.2|1711.2|1710.6|17665
1608280200000|2020-12-18 08:30:00|1711.8|1711.4|1713.6|1712.8|1714.4|1713.8|1710.8|1710|46086
1608280500000|2020-12-18 08:35:00|1713.8|1713|1718.4|1717.6|1721|1720.2|1713.8|1713|27818
1608280800000|2020-12-18 08:40:00|1718.2|1717.4|1717.4|1716.4|1719.6|1719|1714.4|1713.4|30997
1608281100000|2020-12-18 08:45:00|1718|1716.6|1715.6|1715|1719.4|1719|1714.4|1714|28189
1608281400000|2020-12-18 08:50:00|1716|1714.8|1715.2|1714.4|1717.4|1716.6|1714|1713|28897
1608281700000|2020-12-18 08:55:00|1715|1714.2|1712.6|1711.8|1715|1714.8|1712|1711.4|16351
1608282000000|2020-12-18 09:00:00|1712.8|1712|1713.6|1713|1714.2|1713.8|1711.2|1710.8|51079
1608282300000|2020-12-18 09:05:00|1713.4|1712.8|1724|1723.6|1725.2|1724.6|1712|1711.6|48594
1608282600000|2020-12-18 09:10:00|1724.4|1723.8|1721|1720.6|1724.4|1724.2|1720.6|1720.2|44431
1608282900000|2020-12-18 09:15:00|1721.2|1720.8|1714.8|1714.4|1721.6|1721.2|1713.8|1713.4|67876
1608283200000|2020-12-18 09:20:00|1714.6|1714.2|1711.4|1710.8|1714.6|1714.2|1709.8|1709.4|29437
1608283500000|2020-12-18 09:25:00|1711.2|1710.6|1711.2|1710.8|1712.4|1712|1709.2|1708.6|12435
1608283800000|2020-12-18 09:30:00|1711.4|1711|1702|1701.6|1711.8|1711.4|1701.8|1701.4|32847
1608284100000|2020-12-18 09:35:00|1702.2|1701.8|1701.4|1701|1703|1702.6|1699.4|1699|46915
1608284400000|2020-12-18 09:40:00|1701.2|1700.8|1701.4|1701.2|1703.2|1702.6|1700.2|1699.8|28887
1608284700000|2020-12-18 09:45:00|1701.6|1701.4|1702.8|1702.2|1703.4|1702.8|1698.4|1698|36084
1608285000000|2020-12-18 09:50:00|1702.6|1702.6|1705|1704.6|1706.2|1705.6|1700.8|1700.2|40477
1608285300000|2020-12-18 09:55:00|1705.2|1704.8|1712|1711.4|1712|1711.6|1705.2|1704.8|34807
1608285600000|2020-12-18 10:00:00|1711.8|1711.2|1715.6|1715.2|1715.8|1715.4|1710.8|1710.6|33494
1608285900000|2020-12-18 10:05:00|1716|1715.4|1719.2|1718.6|1720.4|1720|1715.2|1714.2|65464
1608286200000|2020-12-18 10:10:00|1718.8|1718.4|1716.6|1716|1719.2|1718.6|1714.8|1713.2|75001
1608286500000|2020-12-18 10:15:00|1716.8|1716.2|1713.6|1713.4|1717.8|1717.2|1712.6|1712.2|43423
1608286800000|2020-12-18 10:20:00|1713.8|1713.2|1718|1717.4|1719|1718.6|1713.6|1713.2|28383
1608287100000|2020-12-18 10:25:00|1717.8|1717.2|1722.8|1722.2|1723|1722.4|1717.6|1717.2|67365
1608287400000|2020-12-18 10:30:00|1722.6|1721.8|1724.4|1724|1724.8|1724|1717.4|1717.2|53754
1608287700000|2020-12-18 10:35:00|1724.6|1724.2|1723|1722.6|1728|1727.4|1721.2|1720.8|56482
1608288000000|2020-12-18 10:40:00|1722.8|1722.4|1724.4|1723.8|1725|1724.6|1720.6|1720|30310
1608288300000|2020-12-18 10:45:00|1724.8|1724|1721.4|1720.8|1724.8|1724.4|1719.4|1719|65178
1608288600000|2020-12-18 10:50:00|1721.2|1720.6|1721.4|1721|1725.2|1725|1713.6|1712.8|605007
1608288900000|2020-12-18 10:55:00|1721.6|1721.2|1727.6|1727.2|1729.8|1729.6|1721.2|1720.8|586923
1608289200000|2020-12-18 11:00:00|1727.8|1727.4|1716.2|1715.8|1728.8|1728.2|1716.2|1715.4|83545
1608289500000|2020-12-18 11:05:00|1716.4|1716|1717.2|1716.8|1719.6|1719|1713.8|1713.2|54594
1608289800000|2020-12-18 11:10:00|1717.4|1716.4|1714.4|1714|1717.8|1717|1712.2|1711.6|47786
1608290100000|2020-12-18 11:15:00|1714.6|1714.2|1716.4|1716|1718.2|1717.6|1713.2|1712.6|23773
1608290400000|2020-12-18 11:20:00|1716.6|1716.2|1716.8|1716|1719.6|1718.8|1715.8|1715.4|14769
1608290700000|2020-12-18 11:25:00|1716.6|1716.2|1715.6|1714.8|1716.8|1716.4|1713.4|1712.8|13219
1608291000000|2020-12-18 11:30:00|1715.4|1715|1715.4|1715|1717.4|1716.8|1714.2|1713.6|7539
1608291300000|2020-12-18 11:35:00|1715.6|1715.2|1719.8|1719.2|1720|1719.2|1715.6|1715|128924
1608291600000|2020-12-18 11:40:00|1719.6|1719|1717|1716.6|1719.6|1719|1716.4|1716|14191
1608291900000|2020-12-18 11:45:00|1716.8|1716.4|1717|1716.6|1718.8|1718|1713.6|1713.2|21273
1608292200000|2020-12-18 11:50:00|1717.2|1716.4|1715|1714.4|1718|1717.6|1712.6|1712|37024
1608292500000|2020-12-18 11:55:00|1714.8|1714.2|1713.2|1712.8|1717|1716.2|1712|1711.6|16757
1608292800000|2020-12-18 12:00:00|1713.4|1713|1714|1713.4|1714.8|1714.2|1711.2|1710.6|20233
1608293100000|2020-12-18 12:05:00|1713.8|1713.2|1712.4|1712|1715.2|1714.8|1711.2|1711|19900
1608293400000|2020-12-18 12:10:00|1712.2|1711.8|1705|1704.4|1712.2|1711.8|1705|1704.2|34756
1608293700000|2020-12-18 12:15:00|1705.2|1704.6|1705.4|1705|1707.6|1707|1703.6|1703|23428
1608294000000|2020-12-18 12:20:00|1705.6|1705.2|1707.6|1707.4|1709|1708.6|1705.4|1704.8|27010
1608294300000|2020-12-18 12:25:00|1707.8|1707.6|1708.4|1708.2|1709.4|1708.8|1706.4|1706|15395
1608294600000|2020-12-18 12:30:00|1708.6|1708|1710.4|1710|1711.2|1710.8|1707.2|1706.8|15166
1608294900000|2020-12-18 12:35:00|1710.6|1710.2|1711.4|1711|1711.8|1711.2|1708.4|1708|31213
1608295200000|2020-12-18 12:40:00|1711.2|1711.2|1712.8|1712.2|1712.8|1712.4|1709.6|1709.2|31076
1608295500000|2020-12-18 12:45:00|1712.6|1712.4|1710.6|1710|1713.2|1712.8|1710.4|1710|23049
1608295800000|2020-12-18 12:50:00|1710.8|1710.2|1708.6|1708.2|1710.8|1710.6|1707.8|1707|44076
1608296100000|2020-12-18 12:55:00|1708.8|1708|1707.4|1707|1709.6|1709|1707.4|1707|19622
1608296400000|2020-12-18 13:00:00|1707.2|1706.8|1708.8|1708.4|1709|1708.4|1703.8|1703.2|19702
1608296700000|2020-12-18 13:05:00|1708.6|1708.2|1706.8|1706.4|1709.2|1708.8|1705.4|1705.2|22903
1608297000000|2020-12-18 13:10:00|1707|1706.2|1709.8|1709.4|1710.8|1710.2|1707|1706.2|15659
1608297300000|2020-12-18 13:15:00|1709.6|1709.6|1710.6|1710.2|1711|1710.6|1707.2|1706.6|13149
1608297600000|2020-12-18 13:20:00|1710.4|1710|1709.2|1708.8|1711|1710.6|1708.8|1708.4|15783
1608297900000|2020-12-18 13:25:00|1709|1708.6|1710.2|1709.8|1710.6|1710|1707.6|1707|11576
1608298200000|2020-12-18 13:30:00|1711|1710|1709.4|1708.8|1711.8|1711.2|1708.4|1708.2|13689
1608298500000|2020-12-18 13:35:00|1709.2|1708.6|1707|1706.8|1709.2|1708.6|1706.6|1706|26483
1608298800000|2020-12-18 13:40:00|1706.8|1706.6|1708|1707.6|1709|1708.8|1706.2|1706|3641786
1608299100000|2020-12-18 13:45:00|1708.2|1707.8|1705.2|1704.6|1708.2|1708|1703.8|1703.6|36048
1608299400000|2020-12-18 13:50:00|1705|1704.4|1703|1702.6|1706|1705.4|1702.2|1702|19400
1608299700000|2020-12-18 13:55:00|1702.8|1702.4|1701.8|1701.2|1703.2|1702.6|1700.6|1700.2|25515
1608300000000|2020-12-18 14:00:00|1701.6|1701.4|1702.2|1701.8|1703|1702.6|1700.6|1700.2|17691
1608300300000|2020-12-18 14:05:00|1702.4|1702.2|1706|1705.6|1706|1705.6|1702.4|1702.2|54480
1608300600000|2020-12-18 14:10:00|1706.2|1705.8|1706.6|1706.2|1709|1708.6|1705.4|1705|27342
1608300900000|2020-12-18 14:15:00|1706.4|1706|1708.8|1708.2|1708.8|1708.2|1704.6|1704.2|20116
1608301200000|2020-12-18 14:20:00|1708.6|1708.4|1708.2|1707.8|1709.4|1709.2|1706.2|1706|20360
1608301500000|2020-12-18 14:25:00|1708.4|1707.6|1705.2|1704.8|1708.4|1707.6|1705.2|1704.6|13454
1608301800000|2020-12-18 14:30:00|1705.4|1705|1704|1703.6|1705.6|1705.2|1701.6|1701.2|24662
1608302100000|2020-12-18 14:35:00|1703.8|1703.4|1701.2|1701|1704|1703.8|1700.8|1700.2|48065
1608302400000|2020-12-18 14:40:00|1701.4|1700.8|1704.6|1704|1707.6|1707.2|1701|1700.6|114602
1608302700000|2020-12-18 14:45:00|1704.4|1704.2|1707.8|1707.2|1709.4|1708.8|1703.8|1703|129732
1608303000000|2020-12-18 14:50:00|1707.6|1707|1698.6|1697.8|1708|1707.6|1696.4|1695.6|152163
1608303300000|2020-12-18 14:55:00|1698.8|1698|1700.4|1699.6|1703.2|1702.8|1698.6|1697.8|104901
1608303600000|2020-12-18 15:00:00|1700.2|1699.4|1696.4|1695.8|1702.4|1701.8|1696|1695.2|31603
1608303900000|2020-12-18 15:05:00|1696.2|1696|1702|1701.6|1702.6|1702|1695.8|1695.4|33644
1608304200000|2020-12-18 15:10:00|1702.2|1702|1701.2|1700.6|1703|1702.4|1700|1699.6|23917
1608304500000|2020-12-18 15:15:00|1700.6|1700.4|1700.8|1700.2|1702.8|1702.4|1698.2|1698|29652
1608304800000|2020-12-18 15:20:00|1700.6|1700.4|1698.8|1698.4|1702.2|1701.6|1698.6|1698.2|28713
1608305100000|2020-12-18 15:25:00|1699|1698.2|1698.4|1698.2|1702|1701.6|1698.4|1698.2|18763
1608305400000|2020-12-18 15:30:00|1698.6|1698.4|1701|1700.6|1702|1701.6|1697.2|1696.8|38477
1608305700000|2020-12-18 15:35:00|1700.8|1700.4|1699.6|1699.2|1702.6|1702|1698.2|1697.6|29998
1608306000000|2020-12-18 15:40:00|1699.4|1699|1696.2|1695.6|1700.8|1700.4|1693.8|1693.2|93452
1608306300000|2020-12-18 15:45:00|1696|1695.8|1692.4|1691.8|1696.8|1696.4|1690.6|1690.2|67809
1608306600000|2020-12-18 15:50:00|1692.6|1692|1694.2|1694|1695.6|1695.2|1691.2|1690.8|39420
1608306900000|2020-12-18 15:55:00|1694.4|1693.8|1698.8|1698.4|1699|1698.6|1693.2|1693|44620
1608307200000|2020-12-18 16:00:00|1699|1698.6|1701.4|1700.6|1701.4|1700.6|1697.4|1697|110712
1608307500000|2020-12-18 16:05:00|1701.6|1701|1703|1702.6|1703|1702.8|1699.8|1699.4|60330
1608307800000|2020-12-18 16:10:00|1703.2|1702.8|1702|1701.8|1703.8|1703.4|1701|1700.8|77532
1608308100000|2020-12-18 16:15:00|1701.8|1701.6|1701.6|1701.4|1702.2|1701.8|1698.8|1698.6|69999
1608308400000|2020-12-18 16:20:00|1701.4|1701.2|1702.2|1701.8|1702.4|1702.2|1700.2|1700|71701
1608308700000|2020-12-18 16:25:00|1702.4|1702|1695.2|1694.2|1702.4|1702|1693.6|1693|88835
1608537600000|2020-12-21 08:00:00|1616.6|1604|1594.2|1592|1616.8|1612.4|1587.2|1586|235776
1608537900000|2020-12-21 08:05:00|1593.8|1591.6|1592|1590.8|1596.2|1595.2|1580.4|1580.2|287348
1608538200000|2020-12-21 08:10:00|1591.4|1590.2|1608.6|1606.8|1609|1608|1588.4|1587|410276
1608538500000|2020-12-21 08:15:00|1609|1607|1622|1620.8|1626.6|1625.8|1606.2|1603.2|195522
1608538800000|2020-12-21 08:20:00|1622.6|1621.4|1614.4|1612.8|1622.6|1621.4|1610.2|1609.8|198542
1608539100000|2020-12-21 08:25:00|1614|1612.6|1610.4|1609.2|1615.8|1614.6|1608.2|1606.6|147288
1608539400000|2020-12-21 08:30:00|1610.2|1609|1611.4|1610.4|1614.8|1613.6|1608.4|1607.6|152115
1608539700000|2020-12-21 08:35:00|1611.2|1610|1618.2|1617.2|1620.8|1619.6|1609|1608.6|146759
1608540000000|2020-12-21 08:40:00|1618.4|1617.4|1629.8|1628.6|1630|1629.6|1618|1617.2|180665
1608540300000|2020-12-21 08:45:00|1629.6|1629|1627.2|1626.2|1631.6|1630.6|1625.2|1624.4|107122
1608540600000|2020-12-21 08:50:00|1627|1626|1629|1628.2|1634|1633.8|1626.8|1626|159330
1608540900000|2020-12-21 08:55:00|1629.2|1628.4|1625.2|1624.6|1631|1630.4|1624.8|1624|76687
1608541200000|2020-12-21 09:00:00|1625|1624.2|1625.2|1624.8|1627.6|1627|1623|1622|66494
1608541500000|2020-12-21 09:05:00|1625|1624.4|1623.4|1622.6|1625.6|1625|1621.8|1621.2|42541
1608541800000|2020-12-21 09:10:00|1623.2|1622.8|1622.2|1621.6|1623.6|1623|1619.2|1618.6|90576
1608542100000|2020-12-21 09:15:00|1622.4|1621.8|1624.4|1623.8|1626.6|1626|1621|1620.4|92782
1608542400000|2020-12-21 09:20:00|1624.2|1623.6|1623|1622.6|1625|1624.4|1621|1620.6|53327
1608542700000|2020-12-21 09:25:00|1622.8|1622.4|1624|1623.6|1625.2|1624.6|1621.6|1621.2|40254
1608543000000|2020-12-21 09:30:00|1623.8|1623.4|1618.4|1618|1623.8|1623.4|1618.4|1618|35145
1608543300000|2020-12-21 09:35:00|1618.6|1618.2|1616.6|1616.2|1619|1618.6|1614.4|1614|49684
1608543600000|2020-12-21 09:40:00|1616.4|1616|1612.4|1612|1616.6|1616.2|1611.6|1611|60029
1608543900000|2020-12-21 09:45:00|1612.2|1611.8|1610.6|1610|1612.2|1611.8|1607.6|1607|94285
1608544200000|2020-12-21 09:50:00|1610.4|1610.2|1608.4|1607.6|1610.6|1610.4|1606.2|1606|59202
1608544500000|2020-12-21 09:55:00|1608.6|1607.8|1612|1611.6|1613.6|1613.2|1607.6|1607.2|54574
1608544800000|2020-12-21 10:00:00|1611.8|1611.8|1606.8|1606.2|1612|1611.8|1606.4|1606|71255
1608545100000|2020-12-21 10:05:00|1606.6|1606|1605.2|1605|1607.2|1607|1602.8|1602.6|115131
1608545400000|2020-12-21 10:10:00|1605.4|1605.2|1601.6|1601|1605.6|1605.4|1601.2|1601|96589
1608545700000|2020-12-21 10:15:00|1601.4|1601.2|1603.2|1603|1605.8|1605.4|1599.8|1599.4|184023
1608546000000|2020-12-21 10:20:00|1603.4|1603.2|1591.8|1591.6|1603.4|1603.2|1590.6|1590.2|112256
1608546300000|2020-12-21 10:25:00|1592|1591.4|1589|1588.4|1592.4|1592.2|1586.8|1586.6|184558
1608546600000|2020-12-21 10:30:00|1588.8|1588.2|1585.8|1585.2|1589|1588.8|1581.2|1581|212432
1608546900000|2020-12-21 10:35:00|1586|1585.4|1592.8|1592.2|1594.6|1594.2|1585.8|1585.2|100435
1608547200000|2020-12-21 10:40:00|1593|1592.4|1593.4|1593|1594|1593.4|1589.6|1589|99390
1608547500000|2020-12-21 10:45:00|1593.6|1593.2|1585.4|1585.2|1593.6|1593.4|1584.8|1584.6|83741
1608547800000|2020-12-21 10:50:00|1585.6|1585|1581.4|1580.6|1588.8|1588.2|1576.2|1575.8|253531
1608548100000|2020-12-21 10:55:00|1581.2|1580.8|1581.2|1580.6|1587|1586|1576.2|1576|210810
1608548400000|2020-12-21 11:00:00|1581.4|1580.8|1582.2|1581.6|1587|1586.4|1579.4|1579|105844
1608548700000|2020-12-21 11:05:00|1582|1581.4|1590|1589.6|1590.6|1590|1581.2|1581|110351
1608549000000|2020-12-21 11:10:00|1590.4|1589.8|1599|1598.6|1602.6|1601.8|1587.8|1587.4|84706
1608549300000|2020-12-21 11:15:00|1599.2|1598.8|1599|1598.6|1603|1602.6|1597.6|1597|65246
1608549600000|2020-12-21 11:20:00|1598.8|1598.4|1602|1601.6|1602|1601.6|1597.6|1597.2|60155
1608549900000|2020-12-21 11:25:00|1601.8|1601.4|1604.8|1604.4|1605.2|1604.8|1600.2|1599.8|45271
1608550200000|2020-12-21 11:30:00|1605|1604.6|1607.4|1606.8|1607.6|1607.2|1601.2|1600.6|102568
1608550500000|2020-12-21 11:35:00|1607.2|1607|1617.6|1616.8|1617.6|1616.8|1607.2|1606.8|107048
1608550800000|2020-12-21 11:40:00|1617.4|1617|1616.8|1616.2|1618.4|1617.6|1613|1612.2|37256
1608551100000|2020-12-21 11:45:00|1617|1616|1617.8|1617.4|1619.6|1619|1615.2|1615|60924
1608551400000|2020-12-21 11:50:00|1617.6|1617.2|1617.2|1616.6|1619|1618.4|1614.4|1613.6|43080
1608551700000|2020-12-21 11:55:00|1617.4|1616.8|1618.2|1617.4|1621.6|1621|1616|1615.4|43469
1608552000000|2020-12-21 12:00:00|1618|1617.6|1626.4|1626|1626.4|1626.2|1618|1617.6|49467
1608552300000|2020-12-21 12:05:00|1626.6|1626.2|1623|1622.6|1627.4|1627|1622.8|1622.4|38607
1608552600000|2020-12-21 12:10:00|1623.4|1622.8|1619.4|1618.6|1625|1624.6|1617.8|1617.2|139971
1608552900000|2020-12-21 12:15:00|1619.2|1618.8|1620.6|1620.2|1621.8|1621.4|1618.4|1617.8|20541
1608553200000|2020-12-21 12:20:00|1620.4|1620|1616.6|1616|1620.6|1620|1615|1614.6|22601
1608553500000|2020-12-21 12:25:00|1616.4|1615.6|1614.6|1614|1618|1617.4|1612.4|1612|37590
1608553800000|2020-12-21 12:30:00|1614.8|1614.2|1609.8|1609.2|1616.4|1616|1609.6|1609|43890
1608554100000|2020-12-21 12:35:00|1610|1609.4|1608|1607.4|1612|1611.4|1607.8|1607.2|42792
1608554400000|2020-12-21 12:40:00|1608.2|1607.6|1609.6|1609.2|1614|1613.6|1608.2|1607.4|46098
1608554700000|2020-12-21 12:45:00|1609.8|1609|1612.8|1612.4|1613|1612.6|1609.8|1609|16109
1608555000000|2020-12-21 12:50:00|1612.6|1612.2|1611|1610.6|1614.4|1613.8|1610.8|1610.4|30940
1608555300000|2020-12-21 12:55:00|1611.2|1610.8|1611.2|1610.8|1614|1613.6|1610.6|1610.4|15822
1608555600000|2020-12-21 13:00:00|1611|1611|1606.4|1606|1611.2|1611|1605.4|1605|33647
1608555900000|2020-12-21 13:05:00|1606.2|1605.8|1604.2|1603.8|1607|1606.6|1603.6|1603|28883
1608556200000|2020-12-21 13:10:00|1604.4|1604|1602.2|1601.6|1607.2|1606.8|1602|1601.4|19613
1608556500000|2020-12-21 13:15:00|1602|1601.8|1601.8|1601.2|1602.6|1602.2|1598.6|1598|95674
1608556800000|2020-12-21 13:20:00|1601.6|1601|1601.2|1600.8|1603.2|1602.8|1599.6|1599|60977
1608557100000|2020-12-21 13:25:00|1601|1600.6|1601.8|1601.4|1604.2|1603.8|1600.4|1600.2|40205
1608557400000|2020-12-21 13:30:00|1602|1601.6|1597.4|1597|1602.2|1602|1595.4|1595|141482
1608557700000|2020-12-21 13:35:00|1597.2|1596.8|1600.2|1599.8|1603|1602.6|1595.4|1595.2|109699
1608558000000|2020-12-21 13:40:00|1600.4|1600|1597.6|1597.2|1600.8|1600.2|1596.8|1596.4|41748
1608558300000|2020-12-21 13:45:00|1597.8|1597.4|1593.2|1592.6|1598.6|1598|1590.4|1590|66004
1608558600000|2020-12-21 13:50:00|1593|1592.4|1594.6|1594|1596|1595.6|1589.2|1589|75870
1608558900000|2020-12-21 13:55:00|1594.4|1594.2|1593|1592.4|1597|1596.4|1591.8|1591.4|38313
1608559200000|2020-12-21 14:00:00|1593.2|1592.6|1596.4|1596|1597|1596.4|1591.8|1591.6|36884
1608559500000|2020-12-21 14:05:00|1596.2|1595.8|1604.2|1603.8|1604.4|1603.8|1596|1595.8|87614
1608559800000|2020-12-21 14:10:00|1604.4|1604|1605|1604.6|1607.8|1607|1603.6|1603|48606
1608560100000|2020-12-21 14:15:00|1605.4|1604.8|1608.8|1608.2|1609|1608.8|1603.4|1602.8|33873
1608560400000|2020-12-21 14:20:00|1608.6|1608|1607|1606.4|1610.2|1609.8|1606.8|1606.2|46120
1608560700000|2020-12-21 14:25:00|1606.8|1606.2|1608.2|1607.6|1610|1609.2|1604.2|1603.8|55015
1608561000000|2020-12-21 14:30:00|1608.4|1607.8|1609|1608.4|1611|1610.4|1602.8|1602.2|88693
1608561300000|2020-12-21 14:35:00|1609.2|1608.8|1611.6|1611|1615|1614.6|1608.4|1607.8|81117
1608561600000|2020-12-21 14:40:00|1611.4|1610.8|1617.8|1617.2|1620.2|1619.8|1610.8|1610.6|97606
1608561900000|2020-12-21 14:45:00|1618|1617.6|1619.2|1618.8|1619.6|1619|1609.6|1609|96870
1608562200000|2020-12-21 14:50:00|1619.6|1619|1623.6|1623|1627.4|1626.6|1619.4|1618.8|171844
1608562500000|2020-12-21 14:55:00|1623.4|1623.2|1614|1613.4|1624.8|1624.4|1614|1613.2|107341
1608562800000|2020-12-21 15:00:00|1613.6|1613.2|1618|1617.6|1619.8|1619.2|1612.6|1612.4|101634
1608563100000|2020-12-21 15:05:00|1617.8|1617.8|1606|1605.6|1618|1617.8|1605.4|1605|179054
1608563400000|2020-12-21 15:10:00|1606.2|1605.8|1601.4|1600.8|1609.6|1609.2|1600.2|1599.6|118111
1608563700000|2020-12-21 15:15:00|1601.6|1600.6|1605|1604.6|1607.4|1606.8|1599.4|1599|74470
1608564000000|2020-12-21 15:20:00|1604.8|1604.4|1603.6|1603|1608.2|1607.8|1602.2|1601.4|64962
1608564300000|2020-12-21 15:25:00|1603.4|1602.8|1602.8|1602.4|1607.2|1606.4|1601.2|1600.8|50171
1608564600000|2020-12-21 15:30:00|1602.6|1602.2|1612.6|1612.2|1613|1612.4|1601.2|1601|72320
1608564900000|2020-12-21 15:35:00|1613|1612|1611.6|1611|1616.6|1616.2|1611.4|1611|81801
1608565200000|2020-12-21 15:40:00|1611.4|1610.8|1608.4|1608|1611.4|1610.8|1606.6|1606|88069
1608565500000|2020-12-21 15:45:00|1608.2|1607.8|1609.8|1609.2|1610.8|1610.4|1605.4|1605|64512
1608565800000|2020-12-21 15:50:00|1610|1609.4|1607.8|1607.6|1612.2|1611.8|1607.2|1606.6|89297
1608566100000|2020-12-21 15:55:00|1608.2|1607.4|1602.8|1602.4|1609|1608.8|1602.6|1602.2|59084
1608566400000|2020-12-21 16:00:00|1603|1602.6|1613.4|1613|1614.4|1614|1603|1602.4|113069
1608566700000|2020-12-21 16:05:00|1613.6|1613.2|1618.2|1618|1618.6|1618.2|1613.2|1613|80660
1608567000000|2020-12-21 16:10:00|1618.4|1617.8|1617.8|1617.2|1619.2|1618.8|1614|1613.4|89879
1608567300000|2020-12-21 16:15:00|1618|1617.4|1614.6|1614.4|1619|1618.8|1613|1612.4|107860
1608567600000|2020-12-21 16:20:00|1614.4|1614|1616.8|1616.6|1618|1617.6|1614|1613.8|127843
1608567900000|2020-12-21 16:25:00|1617|1616.4|1616.4|1615.8|1621.8|1621.4|1616|1615.6|179321
1608624000000|2020-12-22 08:00:00|1633|1606.6|1639.2|1637.4|1639.6|1638.2|1621.6|1606.6|80850
1608624300000|2020-12-22 08:05:00|1638|1637.2|1643.8|1642|1645|1644|1635.6|1633|70382
1608624600000|2020-12-22 08:10:00|1644|1642.2|1644.6|1643|1648.6|1647.4|1636.2|1635|83172
1608624900000|2020-12-22 08:15:00|1644.4|1643.4|1645|1643.8|1646.6|1645|1639.4|1638|37279
1608625200000|2020-12-22 08:20:00|1644.2|1643.6|1643.4|1642.4|1648|1647.4|1642.8|1642|47728
1608625500000|2020-12-22 08:25:00|1643.6|1642.6|1652.6|1652|1653|1652.2|1643.6|1642.6|52322
1608625800000|2020-12-22 08:30:00|1652.8|1652.2|1663.2|1662.4|1664|1662.8|1652.6|1651.4|73241
1608626100000|2020-12-22 08:35:00|1663|1662.2|1663.4|1662.4|1666|1665.2|1661.4|1660.8|50460
1608626400000|2020-12-22 08:40:00|1663.2|1662.8|1665|1664.2|1667|1666.4|1662.6|1661.8|34970
1608626700000|2020-12-22 08:45:00|1665.2|1664.6|1666.2|1665.6|1666.4|1666|1661.6|1661|56981
1608627000000|2020-12-22 08:50:00|1666|1665.4|1668.6|1667.6|1671.8|1671.2|1664.4|1663.8|69071
1608627300000|2020-12-22 08:55:00|1668.4|1667.4|1663.4|1662.8|1671|1670.6|1657.8|1657.2|86991
1608627600000|2020-12-22 09:00:00|1663.6|1663|1658.4|1657.8|1664.2|1663.4|1655.6|1655.2|65137
1608627900000|2020-12-22 09:05:00|1658.6|1658|1665.8|1664.8|1667.8|1666.8|1657|1656.4|40389
1608628200000|2020-12-22 09:10:00|1665.6|1665|1667.2|1666.6|1667.2|1666.6|1664|1663.2|26287
1608628500000|2020-12-22 09:15:00|1667.4|1666.8|1660.4|1659.6|1668|1667.4|1660.2|1659.6|27753
1608628800000|2020-12-22 09:20:00|1660.6|1659.8|1664.2|1663.6|1665.2|1664.6|1659.4|1658.6|22371
1608629100000|2020-12-22 09:25:00|1664.4|1663.8|1661.6|1660.8|1665.6|1665|1661|1660.4|15875
1608629400000|2020-12-22 09:30:00|1661.4|1661|1660.2|1659.8|1662.6|1662|1659.8|1659.4|27412
1608629700000|2020-12-22 09:35:00|1660.4|1659.6|1666.6|1666|1667.4|1666.6|1659.4|1659|38133
1608630000000|2020-12-22 09:40:00|1666.4|1665.8|1661.4|1661|1666.8|1666.2|1661.2|1660.8|36526
1608630300000|2020-12-22 09:45:00|1661.6|1661.2|1660.8|1660.2|1661.8|1661.4|1657.4|1657|29147
1608630600000|2020-12-22 09:50:00|1660.6|1660|1657.2|1656.8|1661.4|1661|1656.2|1655.8|22070
1608630900000|2020-12-22 09:55:00|1657.4|1657|1649.2|1648.8|1658.2|1657.6|1648.8|1648.4|30665
1608631200000|2020-12-22 10:00:00|1649.4|1649|1648|1647.2|1652.4|1651.8|1645.6|1645.2|31800
1608631500000|2020-12-22 10:05:00|1647.8|1646.8|1650|1649.4|1651.8|1651.2|1647.4|1646.8|16064
1608631800000|2020-12-22 10:10:00|1650.2|1649.2|1653.2|1652.6|1653.6|1653.2|1649.4|1649|14984
1608632100000|2020-12-22 10:15:00|1653.4|1652.8|1654.2|1653.6|1655.4|1654.8|1652|1651.4|16586
1608632400000|2020-12-22 10:20:00|1654|1653.4|1653.4|1652.8|1654.8|1654.4|1652|1651.4|15233
1608632700000|2020-12-22 10:25:00|1653.2|1653|1653.8|1653.4|1655|1654.6|1652.8|1652.4|20596
1608633000000|2020-12-22 10:30:00|1653.6|1653.2|1651.8|1651.2|1654|1653.6|1649.8|1649.4|16384
1608633300000|2020-12-22 10:35:00|1652|1651.4|1652.2|1651.8|1653.8|1653.2|1651.6|1651.2|9837
1608633600000|2020-12-22 10:40:00|1652.4|1652|1654|1653.4|1655.6|1655.2|1652.4|1651.8|39416
1608633900000|2020-12-22 10:45:00|1653.8|1653.6|1659.2|1658.6|1661|1660.6|1651|1650.8|46959
1608634200000|2020-12-22 10:50:00|1659.4|1658.8|1655.8|1655.4|1660.6|1660|1654|1653.2|29958
1608634500000|2020-12-22 10:55:00|1655.6|1655.2|1651.6|1651|1657.8|1657.4|1650.6|1650|82152
1608634800000|2020-12-22 11:00:00|1651.4|1651.2|1654.8|1654.2|1655|1654.4|1650.6|1650|22765
1608635100000|2020-12-22 11:05:00|1655|1654.4|1654.2|1653.8|1655.6|1655|1652.6|1652|14601
1608635400000|2020-12-22 11:10:00|1654|1653.6|1651.6|1651|1655.2|1654.6|1650.4|1650|7351
1608635700000|2020-12-22 11:15:00|1651.4|1651.2|1655.4|1654.8|1655.4|1655.2|1649.8|1649.4|10753
1608636000000|2020-12-22 11:20:00|1655.6|1655|1659.2|1658.6|1660|1659.6|1655|1654.8|20186
1608636300000|2020-12-22 11:25:00|1659|1658.8|1655.2|1654.8|1659.2|1658.8|1655.2|1654.8|22743
1608636600000|2020-12-22 11:30:00|1655.4|1655|1656.8|1656.4|1658.2|1657.6|1654.2|1653.8|23574
1608636900000|2020-12-22 11:35:00|1657|1656.6|1653.4|1653|1657.4|1656.8|1653.4|1653|21137
1608637200000|2020-12-22 11:40:00|1653.2|1652.8|1654.8|1654.6|1655.4|1655.2|1652.4|1652|18206
1608637500000|2020-12-22 11:45:00|1654.6|1654.4|1653|1652.6|1654.6|1654.4|1651.2|1650.8|13193
1608637800000|2020-12-22 11:50:00|1653.2|1652.8|1654.4|1653.8|1655.4|1654.8|1652|1651.6|14851
1608638100000|2020-12-22 11:55:00|1654.6|1654|1655.8|1655.4|1657.2|1656.6|1653.4|1653|10215
1608638400000|2020-12-22 12:00:00|1655.6|1655.2|1658|1657.4|1658.6|1658|1654|1653.6|21644
1608638700000|2020-12-22 12:05:00|1657.8|1657.6|1659.6|1659.2|1661|1660.8|1657|1656.8|22546
1608639000000|2020-12-22 12:10:00|1659.4|1659.4|1658.8|1658.4|1659.6|1659.4|1658|1657.4|11396
1608639300000|2020-12-22 12:15:00|1659|1658.2|1657.2|1656.6|1659.4|1659|1656.8|1656.6|15213
1608639600000|2020-12-22 12:20:00|1657|1656.4|1658.2|1657.8|1658.6|1658.2|1656.6|1656|13507
1608639900000|2020-12-22 12:25:00|1658.4|1658|1656.2|1655.8|1659.4|1659|1656|1655.6|14858
1608640200000|2020-12-22 12:30:00|1656.4|1656|1655|1654.4|1658|1657.4|1653.8|1653.4|20695
1608640500000|2020-12-22 12:35:00|1655.2|1654.6|1657.4|1656.8|1658.2|1657.8|1655|1654.6|18312
1608640800000|2020-12-22 12:40:00|1657.2|1656.6|1658.8|1658.4|1659.8|1659.6|1656|1655.6|11844
1608641100000|2020-12-22 12:45:00|1659|1658.6|1660|1659.6|1661|1660.4|1657|1656.8|25997
1608641400000|2020-12-22 12:50:00|1659.8|1659.4|1659.8|1659.2|1661.8|1661.6|1659.4|1659|21904
1608641700000|2020-12-22 12:55:00|1660|1659.4|1660.8|1660.2|1661.4|1661.2|1659.4|1658.8|16198
1608642000000|2020-12-22 13:00:00|1660.6|1660.4|1663.2|1663|1664.4|1663.8|1660.6|1660.2|55138
1608642300000|2020-12-22 13:05:00|1663.4|1663.2|1663.8|1663.4|1666|1665.8|1662.6|1662|32682
1608642600000|2020-12-22 13:10:00|1664|1663.6|1665.8|1665.4|1666|1665.6|1663.4|1662.8|25951
1608642900000|2020-12-22 13:15:00|1665.6|1665.6|1666.2|1665.8|1667|1666.6|1665.4|1665.2|21247
1608643200000|2020-12-22 13:20:00|1666.4|1666|1667.6|1667.2|1669.6|1669|1665.6|1665.2|59367
1608643500000|2020-12-22 13:25:00|1667.4|1667|1669.6|1669|1669.8|1669.2|1666.6|1666.2|24873
1608643800000|2020-12-22 13:30:00|1669.4|1669.2|1670|1669.4|1672|1671.2|1668.6|1667.4|58903
1608644100000|2020-12-22 13:35:00|1670.2|1669.6|1671|1670.6|1671.6|1671.2|1668.8|1668.4|18319
1608644400000|2020-12-22 13:40:00|1670.8|1670.4|1669.8|1669.4|1671.6|1671.2|1669.6|1669.4|30872
1608644700000|2020-12-22 13:45:00|1669.6|1669.6|1670|1669.4|1670|1669.6|1666.4|1666|32272
1608645000000|2020-12-22 13:50:00|1669.8|1669.2|1670|1669.6|1670|1669.8|1668.2|1667.8|25745
1608645300000|2020-12-22 13:55:00|1669.8|1669.8|1667.4|1666.8|1670.2|1670|1666.8|1666.2|32024
1608645600000|2020-12-22 14:00:00|1667.2|1666.6|1663.4|1663|1667.2|1666.8|1662.8|1662.2|33287
1608645900000|2020-12-22 14:05:00|1663|1663.2|1662.2|1661.6|1663.8|1663.4|1661|1660.6|72850
1608646200000|2020-12-22 14:10:00|1662|1661.8|1661.2|1660.8|1662.8|1662.6|1660.6|1660.2|47813
1608646500000|2020-12-22 14:15:00|1661|1660.6|1659.8|1659.4|1661.2|1661|1658.2|1657.6|19793
1608646800000|2020-12-22 14:20:00|1660|1659.6|1659|1658.6|1660.4|1660|1657.2|1656.8|18031
1608647100000|2020-12-22 14:25:00|1659.2|1658.8|1658.6|1658.2|1660|1659.8|1658|1657.6|11963
1608647400000|2020-12-22 14:30:00|1658.8|1658|1655.2|1654.8|1658.8|1658|1653.4|1653|38268
1608647700000|2020-12-22 14:35:00|1655|1654.6|1654.4|1654|1655.2|1654.6|1651.6|1651|42150
1608648000000|2020-12-22 14:40:00|1654.2|1653.8|1653.6|1653|1654.4|1654|1652|1651.6|30080
1608648300000|2020-12-22 14:45:00|1653.4|1652.8|1653.8|1653.4|1657.2|1656.8|1653|1652.6|32693
1608648600000|2020-12-22 14:50:00|1654|1653.2|1651.4|1651|1654.2|1654|1649.2|1648.6|37821
1608648900000|2020-12-22 14:55:00|1651.6|1651.2|1653.8|1653.2|1654|1653.2|1651|1650.4|28569
1608649200000|2020-12-22 15:00:00|1654|1653|1653.6|1653.2|1656.2|1655.8|1652.2|1651.6|38686
1608649500000|2020-12-22 15:05:00|1653.4|1652.8|1658.6|1658.2|1659|1658.4|1652.2|1651.6|26400
1608649800000|2020-12-22 15:10:00|1659|1658.4|1653.6|1653.2|1660|1659.6|1651.4|1650.8|42612
1608650100000|2020-12-22 15:15:00|1653.8|1653.4|1657|1656.6|1657.8|1657.2|1653.8|1653|21439
1608650400000|2020-12-22 15:20:00|1657.2|1656.4|1658.2|1657.8|1658.4|1657.8|1654|1653.4|26297
1608650700000|2020-12-22 15:25:00|1658.4|1658|1662.8|1662.4|1663|1662.6|1656.6|1656.2|22550
1608651000000|2020-12-22 15:30:00|1663|1662.6|1664|1663.6|1665.6|1665.2|1662|1661.6|29935
1608651300000|2020-12-22 15:35:00|1664.2|1663.8|1667.2|1666.8|1667.4|1666.8|1663.8|1663.4|21337
1608651600000|2020-12-22 15:40:00|1667|1666.6|1667|1666.4|1667.8|1667.4|1666.2|1665.8|21553
1608651900000|2020-12-22 15:45:00|1666.8|1666.6|1664.2|1663.8|1668.4|1668.2|1663.4|1663.2|31367
1608652200000|2020-12-22 15:50:00|1664.4|1664|1665|1664.4|1667.4|1666.8|1663.4|1662.6|33507
1608652500000|2020-12-22 15:55:00|1664.8|1664.6|1665.6|1665|1667.4|1667|1664.6|1664.4|26330
1608652800000|2020-12-22 16:00:00|1665.8|1665.2|1663.4|1662.8|1667|1666.8|1663|1662.6|50279
1608653100000|2020-12-22 16:05:00|1663.6|1663|1663.2|1662.6|1666.8|1666.2|1663|1662.6|72418
1608653400000|2020-12-22 16:10:00|1663|1663|1663.6|1663.4|1664|1663.6|1662.8|1662.4|27112
1608653700000|2020-12-22 16:15:00|1663.8|1663.2|1665.4|1665|1666|1665.6|1662.4|1662|67574
1608654000000|2020-12-22 16:20:00|1665.2|1664.8|1665.2|1664.8|1665.8|1665.4|1663|1662.6|57446
1608654300000|2020-12-22 16:25:00|1665|1664.6|1660.4|1659.8|1665.4|1665|1659.4|1659|130273
1608710400000|2020-12-23 08:00:00|1669.6|1642.4|1668.2|1666.4|1670.4|1670|1661.8|1642.4|27191
1608710700000|2020-12-23 08:05:00|1668|1666.6|1671.4|1670.2|1672|1671.4|1664.6|1663.2|78311
1608711000000|2020-12-23 08:10:00|1671.2|1670.4|1680|1679|1681|1680.2|1668.8|1668|45418
1608711300000|2020-12-23 08:15:00|1679.8|1678.8|1678.8|1677.8|1683.4|1682.6|1676.2|1675.2|29417
1608711600000|2020-12-23 08:20:00|1678.6|1678|1681|1680.6|1684.8|1684.2|1678.4|1677.4|56654
1608711900000|2020-12-23 08:25:00|1681.2|1680.8|1682|1681.4|1684.6|1684|1681.2|1680.6|20963
1608712200000|2020-12-23 08:30:00|1682.2|1681.6|1680.2|1679.8|1683.4|1683|1678|1677.4|57248
1608712500000|2020-12-23 08:35:00|1680.4|1680|1679.8|1679.4|1682.2|1682|1679.2|1678.8|42855
1608712800000|2020-12-23 08:40:00|1680|1679.6|1681.2|1680.8|1682.6|1682|1677.6|1677.2|36827
1608713100000|2020-12-23 08:45:00|1681|1680.4|1680.2|1680|1683|1682.6|1679.4|1679|27817
1608713400000|2020-12-23 08:50:00|1680|1679.6|1679.8|1679.2|1681.6|1681|1678.4|1678|27961
1608713700000|2020-12-23 08:55:00|1679.6|1679|1681|1680.6|1681.8|1681.4|1679.2|1679|18146
1608714000000|2020-12-23 09:00:00|1680.8|1680.4|1681|1680.6|1681.8|1681.2|1677.6|1677.2|52425
1608714300000|2020-12-23 09:05:00|1681.2|1680.8|1683.4|1683|1683.4|1683|1679.6|1679.2|28671
1608714600000|2020-12-23 09:10:00|1683.6|1683.2|1681.6|1681.2|1683.6|1683.4|1680.2|1680|21503
1608714900000|2020-12-23 09:15:00|1681.4|1681|1680.8|1680.6|1683.2|1682.8|1680.8|1680.4|24019
1608715200000|2020-12-23 09:20:00|1680.6|1680.4|1678.6|1678.2|1681.6|1681|1678.2|1677.6|61297
1608715500000|2020-12-23 09:25:00|1678.8|1678.4|1679|1678.6|1679.4|1679|1677.4|1677|13752
1608715800000|2020-12-23 09:30:00|1679.2|1678.8|1682.2|1681.6|1684.2|1684|1679.2|1678.8|31817
1608716100000|2020-12-23 09:35:00|1682|1681.4|1681.6|1681.2|1684.8|1684.4|1681|1680.4|23437
1608716400000|2020-12-23 09:40:00|1681.2|1681|1685.2|1684.8|1685.8|1685.4|1681|1680.6|42042
1608716700000|2020-12-23 09:45:00|1685|1684.6|1685.2|1684.8|1687|1686.8|1684.2|1683.8|31733
1608717000000|2020-12-23 09:50:00|1685.4|1685|1686.8|1686.4|1687|1686.8|1685.2|1684.8|22142
1608717300000|2020-12-23 09:55:00|1686.6|1686.2|1684.2|1683.8|1688.8|1688.4|1684|1683.6|32605
1608717600000|2020-12-23 10:00:00|1684.4|1684|1685.6|1685.2|1686.2|1685.8|1683.8|1683.4|13115
1608717900000|2020-12-23 10:05:00|1686|1685.4|1685.4|1685|1686.6|1686.2|1684.4|1684|8871
1608718200000|2020-12-23 10:10:00|1685.2|1684.8|1684.2|1683.8|1685.4|1685.2|1683|1682.6|9435
1608718500000|2020-12-23 10:15:00|1684|1683.6|1685.2|1684.8|1685.2|1684.8|1682.6|1682.2|13759
1608718800000|2020-12-23 10:20:00|1685.4|1685|1685.8|1685.4|1686.2|1685.8|1684.2|1683.6|12270
1608719100000|2020-12-23 10:25:00|1685.6|1685.2|1680.4|1680|1685.8|1685.4|1680.4|1680|18941
1608719400000|2020-12-23 10:30:00|1680.6|1680.2|1679.8|1679.4|1682.4|1681.8|1679|1678.6|33240
1608719700000|2020-12-23 10:35:00|1680|1679.6|1678.4|1678|1680|1679.8|1677|1676.8|18115
1608720000000|2020-12-23 10:40:00|1678.2|1677.8|1679.6|1679.2|1680|1679.8|1677.6|1677.2|14485
1608720300000|2020-12-23 10:45:00|1679.8|1679.4|1678.4|1678.2|1681|1680.4|1677|1676.4|15114
1608720600000|2020-12-23 10:50:00|1678.2|1678|1680.2|1679.8|1680.8|1680.6|1677.4|1677|37645
1608720900000|2020-12-23 10:55:00|1680.4|1680|1678|1677.6|1680.6|1680.2|1677.4|1677|10803
1608721200000|2020-12-23 11:00:00|1677.8|1677.4|1674.4|1674|1677.8|1677.6|1673|1672.6|44421
1608721500000|2020-12-23 11:05:00|1674.6|1674.2|1673.4|1673|1674.6|1674.4|1673|1672.6|8942
1608721800000|2020-12-23 11:10:00|1673.6|1673.2|1673|1672.6|1674.4|1674.2|1672.8|1672.2|17210
1608722100000|2020-12-23 11:15:00|1673.2|1672.8|1671.6|1671.4|1673.2|1672.8|1670.8|1670.4|7907
1608722400000|2020-12-23 11:20:00|1671.8|1671.6|1674.2|1673.8|1675.2|1674.6|1671.8|1671.4|15856
1608722700000|2020-12-23 11:25:00|1674|1673.6|1674.2|1674|1674.6|1674.2|1673.6|1673.2|6640
1608723000000|2020-12-23 11:30:00|1674|1673.8|1671.8|1671.4|1674.6|1674.2|1671.4|1671|9049
1608723300000|2020-12-23 11:35:00|1671.6|1671.2|1672.8|1672.4|1673.4|1672.8|1670.4|1670|12369
1608723600000|2020-12-23 11:40:00|1672.6|1672|1671.8|1671.6|1672.6|1672.2|1670.6|1670.2|8777
1608723900000|2020-12-23 11:45:00|1672|1671.4|1672.6|1672.2|1673.6|1673.2|1671.6|1671.4|4949
1608724200000|2020-12-23 11:50:00|1672.4|1672|1672.6|1672.2|1672.6|1672.4|1671.4|1670.8|3748
1608724500000|2020-12-23 11:55:00|1672.4|1672.4|1675.4|1675|1675.4|1675|1672.4|1672.4|8722
1608724800000|2020-12-23 12:00:00|1675.2|1674.8|1674.8|1674.4|1675.2|1674.8|1672.6|1672.2|7382
1608725100000|2020-12-23 12:05:00|1674.6|1674.2|1674.6|1674.2|1675|1674.8|1673.4|1673|35618
1608725400000|2020-12-23 12:10:00|1674.4|1674|1676.4|1676|1677.2|1677|1673.6|1673.4|18290
1608725700000|2020-12-23 12:15:00|1676.2|1675.8|1675.6|1675|1677.2|1676.8|1675.4|1675|15133
1608726000000|2020-12-23 12:20:00|1675.2|1674.8|1675|1674.6|1676|1675.8|1674|1673.8|8288
1608726300000|2020-12-23 12:25:00|1674.8|1674.8|1672.8|1672.4|1674.8|1674.8|1671.8|1671.4|21551
1608726600000|2020-12-23 12:30:00|1672.6|1672.6|1671|1670.8|1673.2|1673|1670.8|1670.6|10883
1608726900000|2020-12-23 12:35:00|1671.2|1671|1670.4|1670|1672.2|1672|1669.4|1669.2|17704
1608727200000|2020-12-23 12:40:00|1670.6|1670.4|1671.6|1671.2|1673|1672.6|1670.2|1670|8079
1608727500000|2020-12-23 12:45:00|1671.8|1671.4|1671.8|1671.4|1672.2|1672|1671|1670.6|9602
1608727800000|2020-12-23 12:50:00|1672|1671.6|1671.4|1671|1672.4|1672|1670.6|1670.4|6542
1608728100000|2020-12-23 12:55:00|1671.2|1670.8|1671.8|1671.4|1671.8|1671.6|1670.2|1669.8|10478
1608728400000|2020-12-23 13:00:00|1672|1671.2|1673|1672.8|1673.6|1673.2|1670.8|1670.4|13684
1608728700000|2020-12-23 13:05:00|1673.2|1673|1672.2|1672|1674.2|1673.6|1671.2|1670.8|16930
1608729000000|2020-12-23 13:10:00|1672.4|1672.2|1671.8|1671.6|1672.4|1672.2|1668.6|1668.4|49496
1608729300000|2020-12-23 13:15:00|1671.6|1671.4|1671|1670.8|1672.2|1671.8|1670.8|1670.4|5878
1608729600000|2020-12-23 13:20:00|1671.2|1671|1671.4|1671|1672|1671.6|1671|1670.6|8550
1608729900000|2020-12-23 13:25:00|1671.2|1670.8|1668.8|1668.6|1671.2|1671|1668.8|1668.4|18781
1608730200000|2020-12-23 13:30:00|1669|1668.8|1669.2|1668.8|1670.2|1669.8|1667.4|1667|10469
1608730500000|2020-12-23 13:35:00|1669.4|1669|1673.2|1672.8|1675|1674.8|1669|1668.6|52783
1608730800000|2020-12-23 13:40:00|1673|1672.6|1673|1672.6|1673.6|1673.2|1671|1670.6|11107
1608731100000|2020-12-23 13:45:00|1672.6|1672.4|1673.4|1673|1674.8|1674.6|1672.4|1672|8063
1608731400000|2020-12-23 13:50:00|1673.2|1672.8|1675.2|1674.8|1675.6|1675.2|1672.8|1672.6|11637
1608731700000|2020-12-23 13:55:00|1675.4|1675|1677.8|1677.4|1678.6|1678.2|1674.6|1674.2|18066
1608732000000|2020-12-23 14:00:00|1678|1677.6|1679|1678.6|1679.6|1679.2|1676.6|1676.2|11899
1608732300000|2020-12-23 14:05:00|1679.2|1678.8|1679.8|1679.6|1680.2|1680|1678.6|1678.4|13464
1608732600000|2020-12-23 14:10:00|1679.6|1679.4|1679|1678.6|1680.2|1680|1677.8|1677.4|10841
1608732900000|2020-12-23 14:15:00|1678.8|1678.4|1682.6|1682.4|1684.8|1684.2|1678.2|1677.8|64901
1608733200000|2020-12-23 14:20:00|1682.4|1682.2|1685.8|1685.4|1686.2|1685.6|1682.2|1681.8|309881
1608733500000|2020-12-23 14:25:00|1686|1685.6|1686.6|1686|1690|1689.6|1685.4|1685|100762
1608733800000|2020-12-23 14:30:00|1686.4|1685.8|1689.2|1688.8|1689.4|1689|1684.4|1684|41682
1608734100000|2020-12-23 14:35:00|1689|1689|1694.8|1694.2|1695.8|1695.2|1689|1688.8|86697
1608734400000|2020-12-23 14:40:00|1695|1694.4|1697|1696.8|1700|1699.6|1694.4|1694|40052
1608734700000|2020-12-23 14:45:00|1697.2|1697|1704.8|1704.4|1705.2|1704.8|1695.4|1695|155922
1608735000000|2020-12-23 14:50:00|1705|1704.6|1713.8|1713.4|1716|1715.6|1704.6|1704.4|158963
1608735300000|2020-12-23 14:55:00|1713.6|1713.2|1713.8|1713|1716|1715.4|1710.2|1709.8|96569
1608735600000|2020-12-23 15:00:00|1713.6|1713.2|1719.6|1719.2|1724.8|1724.6|1710|1709.8|254102
1608735900000|2020-12-23 15:05:00|1719.8|1719.6|1716.4|1716|1724|1723.2|1714|1713.6|193871
1608736200000|2020-12-23 15:10:00|1716.8|1716.2|1709.8|1709.2|1717|1716.8|1709.6|1709.2|113917
1608736500000|2020-12-23 15:15:00|1709.6|1709.4|1709.4|1708.8|1710.8|1710.6|1701|1700|160620
1608736800000|2020-12-23 15:20:00|1709.6|1709|1713.2|1713|1713.8|1713.2|1708.8|1708.2|148464
1608737100000|2020-12-23 15:25:00|1713.4|1713.2|1715.8|1715.2|1716.4|1716|1712|1711.6|44813
1608737400000|2020-12-23 15:30:00|1716|1715.4|1715.6|1715.2|1719.4|1718.8|1713.8|1713.4|35950
1608737700000|2020-12-23 15:35:00|1715.8|1715.4|1718.6|1718|1720|1719.6|1715.4|1714.8|38599
1608738000000|2020-12-23 15:40:00|1718.4|1717.8|1719.8|1719.4|1720|1719.8|1715.2|1714.6|71055
1608738300000|2020-12-23 15:45:00|1720|1719.6|1720|1719.8|1723.8|1723.4|1719|1718.4|256888
1608738600000|2020-12-23 15:50:00|1720.4|1720|1719.8|1719.4|1721.2|1720.8|1718.4|1717.6|200568
1608738900000|2020-12-23 15:55:00|1720|1719.6|1727|1726.4|1728|1727.6|1719.8|1719.6|143147
1608739200000|2020-12-23 16:00:00|1726.8|1726.6|1730.4|1730|1730.6|1730.4|1726.6|1726.4|71128
1608739500000|2020-12-23 16:05:00|1730.6|1730.2|1724.6|1724.2|1731.2|1731|1724.2|1724|128847
1608739800000|2020-12-23 16:10:00|1724.4|1724|1730.4|1730|1732.8|1732.2|1724|1723.6|136787
1608740100000|2020-12-23 16:15:00|1730.6|1730.2|1728|1727.6|1731.2|1730.4|1725.6|1725|71639
1608740400000|2020-12-23 16:20:00|1728.4|1727.8|1728.8|1728.4|1732|1731.4|1728|1727.8|130341
1608740700000|2020-12-23 16:25:00|1728.6|1728.6|1726.8|1726.2|1729.8|1729.4|1726.4|1726|104972
1608796800000|2020-12-24 08:00:00|1749.6|1747.8|1765.8|1765.2|1766|1765.2|1748|1747.4|105819
1608797100000|2020-12-24 08:05:00|1765.6|1764.4|1765.8|1765|1766|1765.2|1762|1761|58651
1608797400000|2020-12-24 08:10:00|1766|1765.2|1767.8|1767|1768.4|1768|1760.2|1759.4|76590
1608797700000|2020-12-24 08:15:00|1768.2|1767.4|1766.8|1766.4|1771|1770.2|1765.2|1764.2|139419
1608798000000|2020-12-24 08:20:00|1766.6|1766.2|1762.8|1762.4|1769|1768.4|1762|1761.2|46095
1608798300000|2020-12-24 08:25:00|1763|1762.6|1761.2|1760.6|1765.4|1764.4|1760.4|1759.4|31147
1608798600000|2020-12-24 08:30:00|1761.4|1760.8|1759.8|1759|1761.4|1760.8|1754.2|1754|47358
1608798900000|2020-12-24 08:35:00|1760|1759.2|1757.8|1757.4|1760.6|1760|1756.8|1756|22227
1608799200000|2020-12-24 08:40:00|1758.2|1757.6|1757|1756.2|1758.6|1758.2|1754.8|1754.2|35754
1608799500000|2020-12-24 08:45:00|1757.2|1756.6|1750|1749.4|1757.6|1757.4|1748.2|1747.2|26851
1608799800000|2020-12-24 08:50:00|1750.2|1749.6|1742.8|1742.2|1751.6|1750.8|1742.4|1742|44453
1608800100000|2020-12-24 08:55:00|1743|1742.4|1738|1737.2|1744|1743.6|1738|1737|38650
1608800400000|2020-12-24 09:00:00|1737.8|1737|1738.6|1738.2|1738.6|1738.4|1732.2|1731.6|66141
1608800700000|2020-12-24 09:05:00|1738.4|1738|1737.2|1736.6|1738.6|1738.4|1736.2|1735.6|21050
1608801000000|2020-12-24 09:10:00|1737|1736.8|1737.6|1737|1738.2|1738|1736.2|1735.6|8699
1608801300000|2020-12-24 09:15:00|1737.4|1736.8|1738|1737.8|1738.6|1738.2|1736.6|1736.2|14458
1608801600000|2020-12-24 09:20:00|1737.8|1737.4|1737.6|1737.2|1738.4|1738|1735.8|1735.4|17134
1608801900000|2020-12-24 09:25:00|1737.8|1737.4|1745.6|1745.2|1745.6|1745.2|1737.6|1737.4|20262
1608802200000|2020-12-24 09:30:00|1745.4|1744.8|1746.8|1746.4|1747.8|1747.2|1744.2|1744|23948
1608802500000|2020-12-24 09:35:00|1747|1746.6|1745.2|1744.6|1747.8|1747.6|1744|1743.8|27702
1608802800000|2020-12-24 09:40:00|1745.4|1744.8|1745.6|1745|1747|1746.4|1744.6|1744.2|19824
1608803100000|2020-12-24 09:45:00|1745.4|1745.2|1747|1746.8|1747|1746.8|1745.2|1744.6|10660
1608803400000|2020-12-24 09:50:00|1746.8|1746.6|1744.6|1744.2|1747.4|1747|1744.4|1744.2|17774
1608803700000|2020-12-24 09:55:00|1744.4|1744|1745.2|1744.8|1745.4|1745.2|1743.2|1742.6|20171
1608804000000|2020-12-24 10:00:00|1745|1744.4|1747.6|1747|1747.8|1747.4|1744.2|1744|32260
1608804300000|2020-12-24 10:05:00|1747.8|1747.2|1747.6|1747.4|1748.8|1748.2|1746.6|1746.4|17549
1608804600000|2020-12-24 10:10:00|1747.8|1747.2|1748.2|1748|1748.6|1748.2|1747|1746.8|10437
1608804900000|2020-12-24 10:15:00|1748|1747.8|1747.8|1747.6|1749|1748.8|1747|1746.6|18549
1608805200000|2020-12-24 10:20:00|1747.6|1747.4|1746.4|1746.2|1747.8|1747.6|1746.2|1746|11245
1608805500000|2020-12-24 10:25:00|1746.6|1746.4|1746.2|1746|1747.6|1747.2|1746|1745.6|16023
1608805800000|2020-12-24 10:30:00|1746.4|1746.2|1746.8|1746.4|1746.8|1746.4|1744.8|1744.2|12857
1608806100000|2020-12-24 10:35:00|1746.6|1746.6|1748.4|1748.2|1748.6|1748.2|1746.4|1746|9248
1608806400000|2020-12-24 10:40:00|1748.6|1748.4|1747.8|1747.6|1749|1748.8|1747.6|1747.4|11234
1608806700000|2020-12-24 10:45:00|1747.6|1747.4|1748|1747.6|1749|1748.6|1747|1746.6|11613
1608807000000|2020-12-24 10:50:00|1747.8|1747.8|1748|1747.8|1748.6|1748.2|1747|1746.6|12005
1608807300000|2020-12-24 10:55:00|1748.2|1748|1747|1746.6|1749|1748.8|1746.6|1746.2|13995
1608807600000|2020-12-24 11:00:00|1746.8|1746.4|1749.2|1749|1749.4|1749.2|1746.4|1746|13727
1608807900000|2020-12-24 11:05:00|1749|1748.8|1749.6|1749.4|1749.8|1749.6|1748|1747.6|10004
1608808200000|2020-12-24 11:10:00|1749.8|1749.6|1751.6|1751.4|1751.6|1751.4|1749.8|1749.6|15358
1608808500000|2020-12-24 11:15:00|1751.8|1751.6|1752.4|1751.8|1752.6|1752.4|1751.4|1751.2|16535
1608808800000|2020-12-24 11:20:00|1752.2|1752|1752|1751.6|1753.8|1753.4|1752|1751.6|21628
1608809100000|2020-12-24 11:25:00|1751.8|1751.8|1748.4|1748|1752.2|1752|1748.4|1748|15023
1608809400000|2020-12-24 11:30:00|1748.2|1747.8|1746|1745.6|1748.4|1747.8|1746|1745.4|7902
1608809700000|2020-12-24 11:35:00|1746.4|1745.8|1744.8|1744.6|1746.4|1746|1744.8|1744.4|11198
1608810000000|2020-12-24 11:40:00|1744.6|1744.4|1745.6|1745.2|1745.8|1745.4|1744.2|1744|7857
1608810300000|2020-12-24 11:45:00|1745.4|1745|1744|1743.6|1745.6|1745.4|1743.4|1743|10697
1608810600000|2020-12-24 11:50:00|1743.8|1743.4|1739.8|1739.4|1743.8|1743.4|1739.8|1739.2|14918
1608810900000|2020-12-24 11:55:00|1740|1739.6|1743|1742.6|1744|1743.8|1739|1738.4|19544
1608811200000|2020-12-24 12:00:00|1743.2|1742.2|1741.8|1741.6|1743.2|1742.6|1741.4|1741|6744
1608811500000|2020-12-24 12:05:00|1741.6|1741.4|1741.2|1741|1741.6|1741.4|1740.4|1740.2|8677
1608811800000|2020-12-24 12:10:00|1741|1740.8|1740.6|1740.4|1741|1740.8|1739.6|1739|11075
1608812100000|2020-12-24 12:15:00|1740.4|1740|1742.4|1742|1742.8|1742.4|1740.2|1740|21864
1608812400000|2020-12-24 12:20:00|1743.2|1742.2|1744.8|1744.2|1747|1746.2|1743|1741.8|34401
1608812700000|2020-12-24 12:25:00|1745|1744.4|1743.4|1742.8|1747.2|1746.6|1743|1742.4|34431
1608813000000|2020-12-24 12:30:00|1743|1743|1742.2|1742|1743.4|1743.2|1742|1741.6|10735
1608813300000|2020-12-24 12:35:00|1742.4|1741.8|1740.6|1740.2|1743.4|1743|1740.6|1740.2|14283
1608813600000|2020-12-24 12:40:00|1740.4|1740|1738.6|1738.4|1740.4|1740|1738.2|1738|8887
1608813900000|2020-12-24 12:45:00|1738.4|1738.2|1737.2|1736.8|1739.2|1738.8|1737|1736.6|11703
1608814200000|2020-12-24 12:50:00|1737|1736.6|1731.6|1731.2|1737.2|1736.6|1731.4|1730.4|18821
1608814500000|2020-12-24 12:55:00|1732|1731|1732|1731|1732|1731|1732|1731|0
1609142400000|2020-12-28 08:00:00|1753.6|1720.2|1759.8|1758.2|1762.2|1761.6|1753.6|1720.2|174902
1609142700000|2020-12-28 08:05:00|1759.6|1757.4|1744.8|1743.8|1760|1759|1743.4|1743|80163
1609143000000|2020-12-28 08:10:00|1745|1744|1745.4|1744.8|1753.4|1751.6|1743.2|1742.6|41381
1609143300000|2020-12-28 08:15:00|1745.6|1745|1747.4|1746.2|1749.8|1749|1744.4|1743|24994
1609143600000|2020-12-28 08:20:00|1747.2|1746.4|1747.4|1746.6|1750|1749.4|1744.6|1743.4|36973
1609143900000|2020-12-28 08:25:00|1747.2|1746.4|1747.8|1747.2|1752.8|1752.2|1746|1745.4|54109
1609144200000|2020-12-28 08:30:00|1748|1747.4|1746.4|1745.6|1749.8|1749|1745.4|1744.6|20083
1609144500000|2020-12-28 08:35:00|1746.2|1745.4|1740.4|1739.4|1747.2|1746.6|1739.4|1739|41292
1609144800000|2020-12-28 08:40:00|1740|1739.6|1738|1737.2|1741.2|1740.2|1736.2|1735.4|34446
1609145100000|2020-12-28 08:45:00|1738.2|1737.4|1738.8|1738.2|1739.8|1739|1736.2|1735.4|15911
1609145400000|2020-12-28 08:50:00|1738.6|1738.4|1737.6|1737.2|1738.8|1738.4|1732.8|1732.2|31352
1609145700000|2020-12-28 08:55:00|1737.8|1737.4|1737.8|1737.2|1739.8|1739.6|1735.4|1734.8|21912
1609146000000|2020-12-28 09:00:00|1737.6|1737|1735.6|1735|1738.4|1738|1735|1734.4|19237
1609146300000|2020-12-28 09:05:00|1735.4|1734.8|1733.2|1732.4|1736.8|1736.4|1732.8|1732.4|18462
1609146600000|2020-12-28 09:10:00|1733.4|1732.6|1735.2|1735|1736.2|1735.6|1733.2|1732.4|9797
1609146900000|2020-12-28 09:15:00|1735.4|1735.2|1734.8|1734.2|1736.6|1736|1733.8|1733.4|27692
1609147200000|2020-12-28 09:20:00|1735.2|1734.4|1735.8|1735|1736|1735.2|1731.2|1730.8|15443
1609147500000|2020-12-28 09:25:00|1735.6|1734.8|1731.4|1731|1737.6|1737|1731.4|1731|14065
1609147800000|2020-12-28 09:30:00|1731.6|1731.2|1731.6|1731|1733|1732.4|1730.6|1730|14198
1609148100000|2020-12-28 09:35:00|1731.4|1730.8|1726.2|1725.6|1731.8|1731.4|1726.2|1725.6|33947
1609148400000|2020-12-28 09:40:00|1726.4|1725.8|1728.4|1727.8|1729.4|1728.8|1725.4|1725|18501
1609148700000|2020-12-28 09:45:00|1728.2|1728|1728.6|1728|1731.2|1730.4|1727.8|1727.2|20282
1609149000000|2020-12-28 09:50:00|1728.2|1727.8|1727.4|1726.8|1729|1728.4|1725.8|1725.2|14343
1609149300000|2020-12-28 09:55:00|1727.6|1727|1723.6|1723.4|1727.6|1727|1723.2|1722.6|12865
1609149600000|2020-12-28 10:00:00|1723.8|1723.2|1715.2|1714.6|1724|1723.4|1714.8|1714.4|24838
1609149900000|2020-12-28 10:05:00|1715|1714.8|1715.4|1714.6|1717.6|1717.2|1715|1714.4|11061
1609150200000|2020-12-28 10:10:00|1715.2|1714.8|1714.6|1714|1715.4|1714.8|1711.6|1711.2|9045
1609150500000|2020-12-28 10:15:00|1714.8|1714.2|1715.4|1714.8|1716.2|1715.6|1713.2|1712.4|13022
1609150800000|2020-12-28 10:20:00|1715.2|1714.6|1713.8|1713.4|1715.4|1714.8|1713.2|1713|20945
1609151100000|2020-12-28 10:25:00|1714|1713.6|1715.8|1715.4|1716|1715.6|1712|1711.4|16596
1609151400000|2020-12-28 10:30:00|1716|1715.6|1718.4|1717.8|1719.4|1718.8|1715.4|1715|15158
1609151700000|2020-12-28 10:35:00|1718.6|1718|1719.2|1718.4|1721.8|1721.6|1718.6|1718|13837
1609152000000|2020-12-28 10:40:00|1719.4|1718.6|1721.8|1721|1722.4|1721.8|1718.8|1718.2|13283
1609152300000|2020-12-28 10:45:00|1721.6|1721.2|1719.8|1719|1721.6|1721.2|1718.6|1718.2|12404
1609152600000|2020-12-28 10:50:00|1719.6|1719.2|1720|1719.8|1720.6|1720.2|1718|1717.4|21413
1609152900000|2020-12-28 10:55:00|1719.8|1719.6|1718.8|1718.4|1720|1719.6|1718.2|1717.6|10528
1609153200000|2020-12-28 11:00:00|1718.6|1718.2|1718.4|1717.8|1718.6|1718.2|1716.6|1716|11226
1609153500000|2020-12-28 11:05:00|1718|1717.6|1717|1716.6|1718.6|1718.2|1716.8|1716.4|5166
1609153800000|2020-12-28 11:10:00|1716.8|1716.4|1717.6|1717.2|1719.2|1718.8|1716.4|1716|7363
1609154100000|2020-12-28 11:15:00|1717.4|1717|1713.8|1713.4|1717.6|1717.2|1713.8|1713.4|5639
1609154400000|2020-12-28 11:20:00|1713.6|1713.2|1714.6|1714.4|1714.8|1714.4|1713.2|1712.8|16798
1609154700000|2020-12-28 11:25:00|1714.8|1714.2|1718|1717.4|1718.2|1717.8|1714.8|1714.2|10359
1609155000000|2020-12-28 11:30:00|1717.8|1717.6|1715.6|1715.2|1717.8|1717.6|1714.6|1714.4|7004
1609155300000|2020-12-28 11:35:00|1715.4|1715|1717.2|1716.8|1717.2|1717|1715|1714.8|15180
1609155600000|2020-12-28 11:40:00|1717|1716.6|1716.2|1715.8|1717.8|1717.4|1715.8|1715.4|8117
1609155900000|2020-12-28 11:45:00|1716|1716|1713.8|1713.6|1716.8|1716.6|1713.8|1713.4|20172
1609156200000|2020-12-28 11:50:00|1713.6|1713.4|1715.4|1714.8|1716|1715.4|1713.4|1713.2|5386
1609156500000|2020-12-28 11:55:00|1715.2|1715|1715.8|1715.2|1716.4|1716.2|1715|1714.8|13452
1609156800000|2020-12-28 12:00:00|1715.4|1715|1714.4|1713.8|1715.8|1715.2|1713.2|1713|11444
1609157100000|2020-12-28 12:05:00|1714.2|1713.6|1714.4|1714|1714.6|1714.2|1713.2|1713|23289
1609157400000|2020-12-28 12:10:00|1714.2|1713.8|1714.8|1714.4|1715|1714.6|1713.8|1713.2|5277
1609157700000|2020-12-28 12:15:00|1714.6|1714.2|1716.6|1716.2|1716.6|1716.4|1714.4|1714.2|14882
1609158000000|2020-12-28 12:20:00|1716.4|1716|1718.6|1718|1718.8|1718.4|1716|1715.6|8449
1609158300000|2020-12-28 12:25:00|1718.4|1718.2|1718.2|1717.6|1719.2|1719|1717.6|1717.2|8579
1609158600000|2020-12-28 12:30:00|1718.4|1717.8|1718.2|1717.8|1719|1718.8|1717.4|1717.2|6956
1609158900000|2020-12-28 12:35:00|1718.4|1718|1717|1716.8|1719.2|1718.8|1717|1716.6|10665
1609159200000|2020-12-28 12:40:00|1716.8|1716.6|1716|1715.6|1717|1716.6|1715.6|1715|14632
1609159500000|2020-12-28 12:45:00|1716.2|1715.8|1716.4|1715.8|1717|1716.6|1716|1715.6|2562
1609159800000|2020-12-28 12:50:00|1716.2|1716|1716.8|1716.2|1716.8|1716.4|1715.6|1715|5467
1609160100000|2020-12-28 12:55:00|1717|1716.4|1714.4|1714|1717|1716.8|1714.4|1714|6370
1609160400000|2020-12-28 13:00:00|1714.6|1714.2|1713.2|1712.8|1714.8|1714.4|1712.2|1711.8|32494
1609160700000|2020-12-28 13:05:00|1713|1712.6|1713.6|1713.2|1714.4|1714|1712.4|1712|5224
1609161000000|2020-12-28 13:10:00|1713.8|1713|1713.6|1713|1714.4|1714|1713|1712.8|10780
1609161300000|2020-12-28 13:15:00|1713.4|1712.8|1713.2|1712.8|1713.8|1713.4|1712.4|1712|15316
1609161600000|2020-12-28 13:20:00|1713.4|1713|1712|1711.6|1714.2|1713.6|1712|1711.4|8069
1609161900000|2020-12-28 13:25:00|1711.8|1711.4|1714|1713.4|1714|1713.8|1711.2|1711|43452
1609162200000|2020-12-28 13:30:00|1714.4|1713.6|1715.8|1715.4|1716.2|1715.8|1713.8|1713.4|11883
1609162500000|2020-12-28 13:35:00|1715.6|1715.2|1718|1717.6|1718.6|1718.4|1715|1714.6|14233
1609162800000|2020-12-28 13:40:00|1718.2|1717.8|1717.2|1716.8|1718.8|1718.4|1717|1716.6|40810
1609163100000|2020-12-28 13:45:00|1717|1716.6|1716|1715.8|1717|1716.8|1715.8|1715.2|8772
1609163400000|2020-12-28 13:50:00|1716.2|1716|1716.8|1716.4|1718.4|1718|1716.2|1716|8042
1609163700000|2020-12-28 13:55:00|1716.6|1716.2|1715.8|1715.4|1716.6|1716.2|1715.2|1715|12758
1609164000000|2020-12-28 14:00:00|1715.6|1715.2|1714|1713.8|1715.8|1715.4|1713.4|1713|37172
1609164300000|2020-12-28 14:05:00|1714.2|1714|1715.2|1714.8|1715.2|1715|1713.4|1713|9128
1609164600000|2020-12-28 14:10:00|1715.4|1715|1715.6|1715.2|1716.4|1716|1715.2|1714.8|13341
1609164900000|2020-12-28 14:15:00|1715.4|1715|1716.2|1715.8|1716.8|1716.4|1715.4|1715|9932
1609165200000|2020-12-28 14:20:00|1716.4|1716|1714.6|1714.2|1716.6|1716.2|1714.6|1714.2|10212
1609165500000|2020-12-28 14:25:00|1714.4|1714.4|1714|1713.6|1715.8|1715.4|1713.4|1713.2|18820
1609165800000|2020-12-28 14:30:00|1714.2|1713.8|1712.2|1712|1715.4|1715|1712|1711.6|59326
1609166100000|2020-12-28 14:35:00|1712|1711.8|1711.2|1711|1712.4|1712|1708.4|1708|42764
1609166400000|2020-12-28 14:40:00|1711|1710.8|1710.8|1710.4|1712|1711.6|1710|1709.8|18591
1609166700000|2020-12-28 14:45:00|1710.6|1710.2|1717.2|1716.8|1718|1717.4|1709.8|1709.6|25253
1609167000000|2020-12-28 14:50:00|1717|1716.6|1721.4|1720.8|1721.6|1721.2|1716.8|1716.4|43626
1609167300000|2020-12-28 14:55:00|1721.2|1720.4|1722.2|1721.8|1723.8|1723.2|1720.6|1720.4|18215
1609167600000|2020-12-28 15:00:00|1722|1721.6|1720.6|1720.2|1723.8|1723.2|1720.4|1720|15594
1609167900000|2020-12-28 15:05:00|1720.4|1720|1720.8|1720.4|1722.6|1722.2|1720.2|1719.8|16313
1609168200000|2020-12-28 15:10:00|1721|1720.6|1725.6|1725.2|1726.6|1726.2|1720.8|1720.4|28467
1609168500000|2020-12-28 15:15:00|1725.4|1725.4|1726.6|1726.2|1726.8|1726.2|1723.8|1723.2|18254
1609168800000|2020-12-28 15:20:00|1726.4|1726|1729.2|1728.8|1729.6|1729.2|1726.2|1725.8|27857
1609169100000|2020-12-28 15:25:00|1729.4|1729|1727|1726.6|1729.8|1729.6|1726.8|1726.4|23257
1609169400000|2020-12-28 15:30:00|1727.4|1727|1722.2|1721.8|1727.4|1727|1722|1721.6|35847
1609169700000|2020-12-28 15:35:00|1722|1721.6|1719.2|1718.8|1722.2|1721.8|1719.2|1718.8|10477
1609170000000|2020-12-28 15:40:00|1719.4|1719|1721.8|1721.4|1722|1721.6|1719.4|1719|17174
1609170300000|2020-12-28 15:45:00|1721.6|1721.6|1720.8|1720.4|1722.8|1722.4|1718.4|1718.2|38230
1609170600000|2020-12-28 15:50:00|1721|1720.6|1721.8|1721.4|1723.8|1723.4|1721|1720.4|13514
1609170900000|2020-12-28 15:55:00|1722|1721.6|1722.4|1722.2|1723|1722.6|1720.6|1720.2|14865
1609171200000|2020-12-28 16:00:00|1722.6|1722|1722.2|1721.8|1723.2|1722.8|1721.2|1720.8|26402
1609171500000|2020-12-28 16:05:00|1722|1721.6|1722.8|1722.4|1723|1722.6|1720.4|1720.2|25395
1609171800000|2020-12-28 16:10:00|1722.6|1722.2|1722.4|1722|1722.8|1722.4|1720.8|1720.4|15431
1609172100000|2020-12-28 16:15:00|1722.2|1722.2|1721.4|1721|1722.4|1722.2|1720.8|1720.6|35277
1609172400000|2020-12-28 16:20:00|1721.6|1721.2|1721.8|1721.4|1722|1721.8|1720|1719.6|27792
1609172700000|2020-12-28 16:25:00|1721.6|1721.2|1721|1720.8|1722.2|1722|1720.2|1720|67301
1609228800000|2020-12-29 08:00:00|1735.4|1710.2|1729.8|1727.2|1735.8|1733.6|1724.4|1710.2|53826
1609229100000|2020-12-29 08:05:00|1728.6|1727|1731|1729.8|1735.8|1735|1724|1722.6|77783
1609229400000|2020-12-29 08:10:00|1731.6|1730.4|1721.6|1720|1731.8|1730.4|1720|1718.4|40351
1609229700000|2020-12-29 08:15:00|1721.4|1719.8|1710.2|1709|1721.6|1720|1709.6|1708.6|38631
1609230000000|2020-12-29 08:20:00|1710.4|1709.2|1704.4|1703.4|1713.8|1712|1703.8|1703|37552
1609230300000|2020-12-29 08:25:00|1704.2|1702.6|1718.6|1717|1719|1717|1701.6|1701|42496
1609230600000|2020-12-29 08:30:00|1718.4|1716.8|1710.4|1708.8|1720.4|1720|1709.4|1708.4|38241
1609230900000|2020-12-29 08:35:00|1710.6|1709.6|1716|1714.6|1719.2|1718|1710.6|1709.2|28040
1609231200000|2020-12-29 08:40:00|1715.2|1715|1712.8|1711.8|1716.2|1715.2|1710.4|1709.2|18607
1609231500000|2020-12-29 08:45:00|1713.2|1712|1715.2|1714.6|1715.4|1714.8|1711|1709.6|16660
1609231800000|2020-12-29 08:50:00|1715.4|1714.8|1703.6|1703.2|1716.2|1715|1703.6|1703|43345
1609232100000|2020-12-29 08:55:00|1703.8|1703.6|1705.6|1704.8|1707|1706.2|1703.6|1703.2|33648
1609232400000|2020-12-29 09:00:00|1705.8|1705|1706.6|1705.6|1708|1707.4|1702.4|1701.6|24006
1609232700000|2020-12-29 09:05:00|1706.2|1705.4|1709.4|1708.6|1713.6|1712.8|1704.8|1703.8|19523
1609233000000|2020-12-29 09:10:00|1709|1708.4|1708.4|1708|1709|1708.4|1705.8|1705.2|12517
1609233300000|2020-12-29 09:15:00|1708.2|1707.6|1707.8|1707.4|1709.4|1709|1706|1705.4|17390
1609233600000|2020-12-29 09:20:00|1708|1707.6|1706.6|1706.2|1708.2|1708|1703.6|1703.2|21775
1609233900000|2020-12-29 09:25:00|1706.8|1706|1708.4|1707.8|1708.8|1708.4|1704.8|1704|15654
1609234200000|2020-12-29 09:30:00|1708.2|1707.4|1704.8|1704.4|1708.8|1708.4|1704.6|1704.4|9354
1609234500000|2020-12-29 09:35:00|1704.6|1704.2|1704|1703.2|1706.8|1706.2|1701.8|1701.4|34003
1609234800000|2020-12-29 09:40:00|1703.6|1703.4|1701.8|1701.4|1705|1704.4|1701|1700.8|20310
1609235100000|2020-12-29 09:45:00|1701.6|1701.6|1704.4|1703.8|1704.6|1704|1699.6|1699.2|38441
1609235400000|2020-12-29 09:50:00|1704.2|1703.6|1704.2|1703.8|1705.6|1705|1703|1702.4|11695
1609235700000|2020-12-29 09:55:00|1704|1703.6|1703.4|1703|1705|1704.6|1702|1701.6|15737
1609236000000|2020-12-29 10:00:00|1703.6|1702.8|1702|1701.6|1705.4|1705|1701.4|1701|13639
1609236300000|2020-12-29 10:05:00|1701.8|1701.4|1703.6|1703|1704.2|1703.6|1701|1700.6|13274
1609236600000|2020-12-29 10:10:00|1703.4|1703.2|1700.8|1700.2|1704.6|1704.2|1699.8|1699|28547
1609236900000|2020-12-29 10:15:00|1700.6|1700|1701.2|1700.8|1701.4|1700.8|1698.8|1698.2|12298
1609237200000|2020-12-29 10:20:00|1701|1700.6|1700.2|1699.8|1701.4|1701|1699.2|1698.6|28334
1609237500000|2020-12-29 10:25:00|1700.4|1700|1699|1698.8|1701.2|1700.6|1697.2|1697|26223
1609237800000|2020-12-29 10:30:00|1698.8|1698.6|1699.6|1699|1699.6|1699.4|1698|1697.6|30618
1609238100000|2020-12-29 10:35:00|1699.8|1699.2|1700.6|1700|1701.6|1701.2|1699.2|1698.8|17938
1609238400000|2020-12-29 10:40:00|1700.4|1699.8|1697.6|1697.2|1700.8|1700.4|1697.4|1697.2|14891
1609238700000|2020-12-29 10:45:00|1697.8|1697.4|1698|1697.6|1699|1698.4|1696.6|1696.4|26565
1609239000000|2020-12-29 10:50:00|1698.2|1697.8|1705.2|1704.6|1705.2|1704.8|1696.8|1696.6|29579
1609239300000|2020-12-29 10:55:00|1705|1704.4|1709|1708.6|1709.2|1708.8|1704.6|1704.2|30279
1609239600000|2020-12-29 11:00:00|1708.8|1708.4|1709|1708.6|1709.6|1709|1704.2|1703.8|34538
1609239900000|2020-12-29 11:05:00|1709.2|1708.8|1709|1708.6|1709.6|1709.2|1707|1706.6|19186
1609240200000|2020-12-29 11:10:00|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708|1707.8|4704
1609240500000|2020-12-29 11:15:00|1708.6|1708.2|1709.6|1709.4|1709.6|1709.4|1706.8|1706.4|13903
1609240800000|2020-12-29 11:20:00|1709.2|1709.2|1706.8|1706.2|1709.6|1709.2|1705.4|1704.8|17915
1609241100000|2020-12-29 11:25:00|1706.6|1706.4|1708|1707.6|1709|1708.4|1706.6|1706.2|10151
1609241400000|2020-12-29 11:30:00|1707.8|1707.4|1708.2|1707.8|1709.6|1709.2|1706|1705.6|19209
1609241700000|2020-12-29 11:35:00|1708.4|1708|1709|1708.6|1710.6|1710.2|1708.4|1708|20778
1609242000000|2020-12-29 11:40:00|1709.2|1708.4|1708.6|1708|1709.8|1709.6|1707.6|1707.2|8896
1609242300000|2020-12-29 11:45:00|1708.4|1708.2|1710.4|1710|1711|1710.6|1707.6|1707.2|9429
1609242600000|2020-12-29 11:50:00|1710.2|1709.8|1710.4|1710|1711.8|1711.6|1709.6|1709.2|9339
1609242900000|2020-12-29 11:55:00|1710.2|1709.8|1712.6|1712.2|1712.6|1712.2|1709.8|1709.4|12327
1609243200000|2020-12-29 12:00:00|1712.8|1712.4|1711.2|1710.8|1713|1712.6|1710.4|1709.8|16213
1609243500000|2020-12-29 12:05:00|1711|1711|1712.4|1712|1713|1712.6|1710.8|1710.4|6155
1609243800000|2020-12-29 12:10:00|1712.6|1712.2|1714|1713.6|1714|1713.6|1711|1710.4|14287
1609244100000|2020-12-29 12:15:00|1713.8|1713.4|1714|1713.6|1714.2|1713.8|1712.4|1712|12747
1609244400000|2020-12-29 12:20:00|1713.8|1713.8|1715.6|1715|1717|1716.4|1713.8|1713.6|34053
1609244700000|2020-12-29 12:25:00|1715.4|1715.2|1715.6|1715.2|1716.2|1715.8|1714|1713.4|15900
1609245000000|2020-12-29 12:30:00|1715.4|1715|1717.6|1717.2|1717.8|1717.4|1715.4|1715|13356
1609245300000|2020-12-29 12:35:00|1717.8|1717.4|1716|1715.4|1717.8|1717.6|1715|1714.4|20378
1609245600000|2020-12-29 12:40:00|1715.8|1715.2|1712.6|1712.2|1715.8|1715.2|1711.6|1711|15605
1609245900000|2020-12-29 12:45:00|1712.8|1712.4|1713.4|1712.8|1713.8|1713.6|1712.4|1712.2|12110
1609246200000|2020-12-29 12:50:00|1713.2|1712.6|1712.2|1712|1713.4|1712.6|1710.4|1710|13101
1609246500000|2020-12-29 12:55:00|1712|1711.8|1713.8|1713.4|1714.8|1714.4|1711.4|1711|7436
1609246800000|2020-12-29 13:00:00|1714|1713.6|1713|1712.6|1714.4|1714|1712.4|1712|9558
1609247100000|2020-12-29 13:05:00|1713.2|1712.8|1717.8|1717.4|1718|1717.6|1713.2|1712.8|14116
1609247400000|2020-12-29 13:10:00|1718|1717.6|1717.6|1717.2|1719.4|1718.8|1717.2|1716.8|13573
1609247700000|2020-12-29 13:15:00|1717.4|1717|1715.4|1715.2|1717.4|1717|1715.2|1714.8|9394
1609248000000|2020-12-29 13:20:00|1715.2|1715|1714.2|1713.8|1715.2|1715|1713|1712.8|19209
1609248300000|2020-12-29 13:25:00|1714.4|1714|1709.8|1709.4|1714.8|1714.2|1709.8|1709.2|26951
1609248600000|2020-12-29 13:30:00|1710|1709.6|1709|1708.8|1710.4|1710.2|1708.8|1708.4|12140
1609248900000|2020-12-29 13:35:00|1708.8|1708.6|1708.4|1707.8|1709.4|1708.8|1705.4|1705.2|29738
1609249200000|2020-12-29 13:40:00|1708.2|1708|1706.4|1706|1709|1708.8|1706.2|1705.8|13009
1609249500000|2020-12-29 13:45:00|1706.2|1705.8|1706.8|1706.4|1708.6|1708.2|1705.4|1705|10298
1609249800000|2020-12-29 13:50:00|1707|1706.6|1707.8|1707.2|1708.2|1707.8|1706.6|1706.2|13959
1609250100000|2020-12-29 13:55:00|1707.6|1707.4|1709.2|1708.8|1709.8|1709|1707.2|1706.8|7369
1609250400000|2020-12-29 14:00:00|1709.4|1709|1710.6|1710.2|1710.6|1710.4|1709|1708.8|11336
1609250700000|2020-12-29 14:05:00|1710.4|1710|1710.6|1710.2|1712|1711.6|1710|1709.6|7735
1609251000000|2020-12-29 14:10:00|1710.8|1710.4|1709.6|1709.2|1711.6|1711.2|1709|1708.4|12593
1609251300000|2020-12-29 14:15:00|1709.4|1709|1711.6|1711.2|1712|1711.6|1708.8|1708.2|12646
1609251600000|2020-12-29 14:20:00|1711.8|1711.4|1712|1711.6|1712.4|1712|1709.8|1709.4|7340
1609251900000|2020-12-29 14:25:00|1712.2|1711.8|1715|1714.6|1716.4|1715.8|1712.2|1711.8|21323
1609252200000|2020-12-29 14:30:00|1714.8|1714.4|1712.6|1712.2|1717.4|1716.8|1712.4|1712|27097
1609252500000|2020-12-29 14:35:00|1712.8|1712.4|1715|1714.6|1716.6|1716.2|1712.8|1712.4|15404
1609252800000|2020-12-29 14:40:00|1714.8|1714.4|1714|1713.6|1716.6|1716.2|1713|1712.4|19081
1609253100000|2020-12-29 14:45:00|1714.2|1713.8|1711.2|1710.8|1715.2|1714.8|1711.2|1710.6|19236
1609253400000|2020-12-29 14:50:00|1711.4|1711|1712.6|1712.2|1714.2|1714|1710.2|1709.8|34950
1609253700000|2020-12-29 14:55:00|1712.8|1712.4|1711.8|1711.4|1714.2|1713.6|1708.8|1708.4|31626
1609254000000|2020-12-29 15:00:00|1712|1711.6|1717|1716.6|1719.8|1719|1711.8|1711.4|44838
1609254300000|2020-12-29 15:05:00|1716.8|1716.4|1715.8|1715.4|1717|1716.6|1714.2|1713.8|19009
1609254600000|2020-12-29 15:10:00|1715.6|1715.2|1712.2|1711.6|1716.6|1716.4|1711.8|1711.4|40964
1609254900000|2020-12-29 15:15:00|1712.4|1712|1713|1712.4|1715.2|1714.8|1712|1711.6|20408
1609255200000|2020-12-29 15:20:00|1713.2|1712.6|1715|1714.6|1715.4|1714.8|1713|1712.6|18957
1609255500000|2020-12-29 15:25:00|1714.8|1714.4|1714.4|1714|1716.4|1716|1713.8|1713.6|17297
1609255800000|2020-12-29 15:30:00|1714.2|1713.8|1715.4|1714.8|1716.6|1716.2|1713.4|1713|36478
1609256100000|2020-12-29 15:35:00|1715.2|1715|1714.4|1714|1718|1717.6|1714.4|1714|22653
1609256400000|2020-12-29 15:40:00|1714.6|1714.2|1717.8|1717.6|1718|1717.6|1713.6|1713|20678
1609256700000|2020-12-29 15:45:00|1717.6|1717.4|1714.4|1714|1718.4|1718|1714.2|1713.8|19092
1609257000000|2020-12-29 15:50:00|1714.6|1714.2|1714|1713.6|1715.4|1715.2|1713.6|1713.2|22898
1609257300000|2020-12-29 15:55:00|1714.2|1713.8|1714.8|1714.4|1715.6|1715.2|1714.2|1713.8|16553
1609257600000|2020-12-29 16:00:00|1714.6|1714.2|1713.2|1712.6|1715.4|1715|1712.4|1712|22823
1609257900000|2020-12-29 16:05:00|1713|1712.8|1714.6|1714.4|1715|1714.6|1712.4|1712|17350
1609258200000|2020-12-29 16:10:00|1714.4|1714.2|1712.8|1712.4|1715.2|1715|1712.8|1712.4|21977
1609258500000|2020-12-29 16:15:00|1713|1712.6|1712.8|1712.6|1713.8|1713.4|1712.2|1712|18780
1609258800000|2020-12-29 16:20:00|1713|1712.8|1715.6|1715.4|1716|1715.8|1712.6|1712.2|40163
1609259100000|2020-12-29 16:25:00|1715.8|1715.6|1717.2|1716.4|1717.2|1717|1713.4|1713|70793
1609315200000|2020-12-30 08:00:00|1719.8|1711.2|1712.6|1711.2|1719.8|1715.2|1706.8|1703.8|14550
1609315500000|2020-12-30 08:05:00|1711.8|1710.2|1705.8|1704.2|1713.6|1712|1702|1700.8|63759
1609315800000|2020-12-30 08:10:00|1706|1704.4|1723.8|1722.4|1723.8|1722.8|1706|1704.4|35721
1609316100000|2020-12-30 08:15:00|1723|1722.6|1720|1719.2|1723.8|1722.8|1716|1715|36837
1609316400000|2020-12-30 08:20:00|1719.8|1719|1723.4|1723|1723.4|1723|1719.4|1718|23402
1609316700000|2020-12-30 08:25:00|1724|1723.2|1727.8|1727.2|1727.8|1727.4|1723.6|1722.8|49099
1609317000000|2020-12-30 08:30:00|1727.4|1727|1728.2|1727.4|1730.6|1730|1727|1726|33760
1609317300000|2020-12-30 08:35:00|1728|1727|1727.8|1727|1730|1729.4|1725|1723.8|19159
1609317600000|2020-12-30 08:40:00|1727.6|1726.8|1725|1724.2|1727.6|1726.8|1724.6|1724|15818
1609317900000|2020-12-30 08:45:00|1724.6|1724.4|1721.8|1721.2|1726.8|1726.4|1721|1720.4|29442
1609318200000|2020-12-30 08:50:00|1721.6|1721|1713.4|1712.6|1721.8|1721|1713.4|1712.4|33692
1609318500000|2020-12-30 08:55:00|1713.6|1712.8|1717.8|1717.2|1718.2|1717.6|1713.2|1712.6|27084
1609318800000|2020-12-30 09:00:00|1717.6|1717|1717|1716.2|1718|1717.4|1713.6|1713.2|6756
1609319100000|2020-12-30 09:05:00|1717.2|1716.4|1717.6|1717.2|1719|1718.2|1716.2|1715.8|9261
1609319400000|2020-12-30 09:10:00|1717.4|1717|1717|1716.8|1718.4|1718.2|1717|1716.6|9903
1609319700000|2020-12-30 09:15:00|1716.8|1716.6|1718.2|1717.6|1720.2|1719.8|1716|1715.4|17815
1609320000000|2020-12-30 09:20:00|1718.4|1717.8|1718.6|1718.2|1719.8|1719.2|1717.4|1717|9582
1609320300000|2020-12-30 09:25:00|1718.4|1718|1719.8|1719.2|1721|1720.4|1717.8|1717.2|13530
1609320600000|2020-12-30 09:30:00|1719.6|1719|1719|1718.6|1719.8|1719.4|1717.6|1717.4|12942
1609320900000|2020-12-30 09:35:00|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1717.2|1716.8|8895
1609321200000|2020-12-30 09:40:00|1719|1718.6|1719.2|1718.8|1720|1719.8|1717.6|1717.4|7694
1609321500000|2020-12-30 09:45:00|1719|1719|1718.4|1718|1720|1719.4|1717.8|1717.4|2340
1609321800000|2020-12-30 09:50:00|1718.6|1718.2|1717.4|1717|1719.8|1719.2|1716.4|1716|9270
1609322100000|2020-12-30 09:55:00|1717.2|1716.8|1716.8|1716.4|1717.4|1716.8|1715.8|1715.4|8572
1609322400000|2020-12-30 10:00:00|1716.6|1716|1718.8|1718.2|1719.8|1719.4|1716.4|1715.8|8087
1609322700000|2020-12-30 10:05:00|1718.6|1718|1719.8|1719.4|1720|1719.6|1717.2|1717|7788
1609323000000|2020-12-30 10:10:00|1720|1719.6|1717.6|1717.2|1720.4|1720|1717|1716.6|9345
1609323300000|2020-12-30 10:15:00|1717.8|1717.4|1720.6|1720.2|1720.8|1720.4|1717.2|1716.8|10473
1609323600000|2020-12-30 10:20:00|1720.8|1720|1723.4|1723.2|1723.6|1723.4|1720.2|1719.8|15285
1609323900000|2020-12-30 10:25:00|1723.6|1723|1721.4|1720.8|1723.6|1723.2|1720.8|1720.2|16401
1609324200000|2020-12-30 10:30:00|1721.6|1721|1721|1720.4|1722|1721.6|1720|1719.6|10536
1609324500000|2020-12-30 10:35:00|1721.2|1720.6|1721.4|1721.2|1721.8|1721.4|1719.4|1719|14522
1609324800000|2020-12-30 10:40:00|1721.2|1721|1719.4|1718.8|1721.8|1721.4|1718.2|1718|40158
1609325100000|2020-12-30 10:45:00|1719.2|1719|1720.8|1720.4|1721.6|1721.2|1719|1719|7215
1609325400000|2020-12-30 10:50:00|1720.6|1720.2|1722.6|1722.2|1722.6|1722.4|1720.2|1720|17546
1609325700000|2020-12-30 10:55:00|1722.8|1722.4|1720|1719.6|1723.2|1722.6|1720|1719.4|15534
1609326000000|2020-12-30 11:00:00|1719.8|1719.4|1718.8|1718.4|1721|1720.6|1717.8|1717.4|19957
1609326300000|2020-12-30 11:05:00|1719|1718.6|1720.4|1720|1720.8|1720.6|1719|1718.6|11341
1609326600000|2020-12-30 11:10:00|1720.6|1720.2|1721.8|1721.4|1722.4|1722|1720|1719.6|11210
1609326900000|2020-12-30 11:15:00|1721.6|1721.2|1720.8|1720.4|1722.6|1722.2|1720.8|1720.4|18926
1609327200000|2020-12-30 11:20:00|1720.6|1720.2|1718.4|1718.2|1720.6|1720.4|1718.2|1717.8|8858
1609327500000|2020-12-30 11:25:00|1718.8|1718.4|1718.4|1718|1720|1719.6|1717.8|1717.2|12937
1609327800000|2020-12-30 11:30:00|1718.2|1718.2|1720.4|1720|1720.6|1720.2|1718.2|1718|9873
1609328100000|2020-12-30 11:35:00|1720.6|1720.2|1720.6|1720.4|1721|1720.6|1719.6|1719.2|9427
1609328400000|2020-12-30 11:40:00|1720.4|1720.2|1719.6|1719.2|1720.4|1720.2|1718.2|1717.8|17379
1609328700000|2020-12-30 11:45:00|1719.8|1719.4|1718.6|1718.2|1720.8|1720.4|1718.6|1718.2|16179
1609329000000|2020-12-30 11:50:00|1718.8|1718.4|1717|1716.8|1719.2|1719|1716.8|1716.4|20400
1609329300000|2020-12-30 11:55:00|1716.8|1716.6|1718.2|1717.8|1719.2|1718.8|1716.8|1716.4|8515
1609329600000|2020-12-30 12:00:00|1718|1717.6|1714.6|1714.2|1718.2|1717.8|1714.6|1714|10032
1609329900000|2020-12-30 12:05:00|1714.8|1714.4|1713.8|1713.4|1715.2|1714.6|1711.4|1711|19804
1609330200000|2020-12-30 12:10:00|1713.6|1713.2|1713.8|1713.2|1714.2|1713.8|1712.2|1711.6|10041
1609330500000|2020-12-30 12:15:00|1714|1713.4|1714.4|1714.2|1716|1715.4|1713.6|1713.2|14020
1609330800000|2020-12-30 12:20:00|1714.2|1714|1714|1713.6|1714.6|1714.2|1712.8|1712.4|5414
1609331100000|2020-12-30 12:25:00|1713.8|1713.4|1714.2|1713.8|1715|1714.4|1712.8|1712.4|4588
1609331400000|2020-12-30 12:30:00|1714.4|1714|1713.2|1712.8|1715.2|1714.8|1713.2|1712.8|14445
1609331700000|2020-12-30 12:35:00|1713|1712.6|1712|1711.8|1714|1713.6|1711.6|1711.4|8460
1609332000000|2020-12-30 12:40:00|1711.8|1711.6|1713.6|1713.4|1713.6|1713.4|1711.6|1711.2|14424
1609332300000|2020-12-30 12:45:00|1713.4|1713.2|1711.6|1711.4|1714.2|1713.8|1711.6|1711.2|13797
1609332600000|2020-12-30 12:50:00|1711.8|1711.6|1708.8|1708.2|1712|1711.8|1708|1707.8|20325
1609332900000|2020-12-30 12:55:00|1708.6|1708.4|1708|1707.6|1709.6|1709.2|1707.6|1707|3930
1609333200000|2020-12-30 13:00:00|1708.4|1707.8|1706.4|1706.2|1710.8|1710.4|1706.4|1706|14953
1609333500000|2020-12-30 13:05:00|1706.8|1706.6|1707.6|1707.2|1708|1707.6|1706.6|1706.2|12877
1609333800000|2020-12-30 13:10:00|1707.8|1707.4|1709.4|1709|1709.8|1709.4|1707.6|1707.2|14473
1609334100000|2020-12-30 13:15:00|1709.2|1708.8|1709.8|1709.4|1710.8|1710.4|1709|1708.6|11443
1609334400000|2020-12-30 13:20:00|1709.6|1709.2|1709|1708.8|1709.8|1709.4|1708|1707.6|13504
1609334700000|2020-12-30 13:25:00|1709.2|1709|1708.6|1708.4|1709.8|1709.4|1707.6|1707.4|11286
1609335000000|2020-12-30 13:30:00|1708.4|1708.2|1705.8|1705.4|1708.6|1708.2|1705.8|1705.4|14190
1609335300000|2020-12-30 13:35:00|1706|1705.6|1706.4|1706.2|1708.4|1708.2|1705.8|1705.4|10919
1609335600000|2020-12-30 13:40:00|1706.6|1706.4|1706.2|1705.8|1706.6|1706.4|1705.4|1705|7214
1609335900000|2020-12-30 13:45:00|1706|1705.6|1706.8|1706.4|1707|1706.6|1705|1704.6|9433
1609336200000|2020-12-30 13:50:00|1706.6|1706.2|1707.6|1707.2|1708|1707.6|1706|1705.6|5562
1609336500000|2020-12-30 13:55:00|1707.8|1707.4|1706.8|1706.4|1708.8|1708.4|1706.2|1705.8|8280
1609336800000|2020-12-30 14:00:00|1707|1706|1706|1705.6|1708.6|1708.2|1706|1705.6|8248
1609337100000|2020-12-30 14:05:00|1706.2|1705.8|1706.6|1706|1707.6|1706.8|1706.2|1705.8|5095
1609337400000|2020-12-30 14:10:00|1706.4|1706.4|1707.6|1707.2|1708.2|1707.8|1706.4|1706|6942
1609337700000|2020-12-30 14:15:00|1707.4|1707|1707.8|1707.4|1708.6|1708.2|1707.2|1706.8|5746
1609338000000|2020-12-30 14:20:00|1707.6|1707.6|1706.4|1706|1707.8|1707.6|1705.6|1705.4|14375
1609338300000|2020-12-30 14:25:00|1706.2|1705.8|1705.6|1705.4|1706.6|1706.2|1705.4|1705.2|8873
1609338600000|2020-12-30 14:30:00|1705.4|1705.2|1705.6|1705|1706.4|1705.8|1703.2|1702.6|15851
1609338900000|2020-12-30 14:35:00|1705.4|1705.2|1706.6|1706|1707.2|1706.8|1704.4|1704|14291
1609339200000|2020-12-30 14:40:00|1706.8|1706.2|1707.8|1707.4|1709.8|1709.2|1706.6|1706.2|20906
1609339500000|2020-12-30 14:45:00|1708|1707.6|1707.2|1706.6|1709.2|1709|1706|1705.6|16219
1609339800000|2020-12-30 14:50:00|1707|1706.8|1709.4|1709|1710|1709.6|1705.6|1705|16304
1609340100000|2020-12-30 14:55:00|1709.2|1709.2|1707.8|1707.2|1710|1709.8|1706.8|1706.4|15075
1609340400000|2020-12-30 15:00:00|1707.6|1706.8|1707|1706.6|1708|1707.4|1706.2|1705.6|19019
1609340700000|2020-12-30 15:05:00|1707.2|1706.8|1706|1705.8|1708.2|1708|1706|1705.8|33893
1609341000000|2020-12-30 15:10:00|1706.2|1706|1704.4|1704.2|1706.6|1706.2|1704.2|1704|19121
1609341300000|2020-12-30 15:15:00|1704.2|1704|1706.2|1705.8|1706.6|1706.2|1703.6|1703|11056
1609341600000|2020-12-30 15:20:00|1706|1705.6|1707.6|1707.2|1708.4|1707.8|1705.8|1705.6|16314
1609341900000|2020-12-30 15:25:00|1707.4|1707.4|1705.4|1705.2|1707.6|1707.4|1705.2|1704.6|26377
1609342200000|2020-12-30 15:30:00|1705.2|1705|1704.4|1704.2|1707.2|1707|1704.4|1704.2|20708
1609342500000|2020-12-30 15:35:00|1704.2|1704|1701.4|1701.2|1704.2|1704|1701.2|1700.8|30910
1609342800000|2020-12-30 15:40:00|1701.2|1701|1703.2|1702.8|1704.2|1704|1701.2|1700.8|14453
1609343100000|2020-12-30 15:45:00|1703|1702.6|1700.8|1700.4|1703.4|1702.8|1700.4|1700.2|21955
1609343400000|2020-12-30 15:50:00|1700.6|1700.2|1698.6|1698.4|1700.6|1700.2|1698|1697.6|42244
1609343700000|2020-12-30 15:55:00|1698.8|1698.6|1698.8|1698.2|1701.2|1701|1698.4|1698|21517
1609344000000|2020-12-30 16:00:00|1699.2|1698.4|1697.8|1697.6|1699.6|1699.2|1697.6|1697.2|19434
1609344300000|2020-12-30 16:05:00|1697.6|1697.4|1700|1699.8|1700.8|1700.6|1697|1696.8|23325
1609344600000|2020-12-30 16:10:00|1699.8|1699.6|1699.2|1699|1700|1699.8|1697.6|1697.4|44216
1609344900000|2020-12-30 16:15:00|1699|1698.8|1701.6|1701.4|1702|1701.4|1699|1698.8|35163
1609345200000|2020-12-30 16:20:00|1701.8|1701.6|1705.2|1705|1705.6|1705.4|1701.4|1701|60114
1609345500000|2020-12-30 16:25:00|1705|1704.8|1696.6|1696|1705.4|1705|1696.4|1696|89499
1609401600000|2020-12-31 08:00:00|1693.8|1690|1689.8|1688.4|1693.8|1691.2|1685.2|1684|57459
1609401900000|2020-12-31 08:05:00|1690|1688.6|1688|1687.4|1692.6|1691.2|1686.6|1685.4|23426
1609402200000|2020-12-31 08:10:00|1688.2|1687.6|1686.8|1686.4|1689|1688.2|1686|1685.4|19844
1609402500000|2020-12-31 08:15:00|1686.6|1686.2|1686|1685.4|1687.6|1686.8|1684.8|1684|16463
1609402800000|2020-12-31 08:20:00|1686.2|1685.6|1689.8|1689|1692.6|1691.6|1686.2|1685.4|47029
1609403100000|2020-12-31 08:25:00|1689.6|1688.8|1686.2|1685.4|1689.8|1689|1685.8|1685.4|8540
1609403400000|2020-12-31 08:30:00|1686|1685|1687.6|1687|1688.6|1688|1685.4|1684.6|11621
1609403700000|2020-12-31 08:35:00|1687.8|1687.2|1687|1686.4|1690.2|1690|1687|1686.4|30850
1609404000000|2020-12-31 08:40:00|1687.2|1686.2|1687.8|1687.4|1688.4|1687.6|1686|1685.6|9164
1609404300000|2020-12-31 08:45:00|1688|1687.6|1688|1687.2|1688.6|1687.8|1685.8|1685.4|11630
1609404600000|2020-12-31 08:50:00|1687.8|1687.4|1692|1691.2|1692.4|1692|1687.8|1687.4|15498
1609404900000|2020-12-31 08:55:00|1692.2|1691.6|1691|1690.2|1693.4|1692.8|1689.4|1688.6|13570
1609405200000|2020-12-31 09:00:00|1690.8|1690.4|1693.8|1693.6|1695|1694.4|1690.2|1689.8|9937
1609405500000|2020-12-31 09:05:00|1693.6|1693.4|1689.4|1688.8|1693.8|1693.6|1688.8|1688.4|8935
1609405800000|2020-12-31 09:10:00|1689.2|1689|1689.8|1689.4|1690.4|1690|1688.6|1688.2|12855
1609406100000|2020-12-31 09:15:00|1689.6|1689.2|1690.2|1689.6|1691.2|1691|1689.2|1688.8|12566
1609406400000|2020-12-31 09:20:00|1690|1690|1691.2|1691|1691.2|1691|1689.2|1689|8351
1609406700000|2020-12-31 09:25:00|1691.4|1691.2|1692.8|1692.2|1693|1692.6|1691.4|1691|3149
1609407000000|2020-12-31 09:30:00|1692.6|1692|1692|1691.6|1693|1692.6|1691.4|1691|4936
1609407300000|2020-12-31 09:35:00|1691.8|1691.4|1693.8|1693.2|1693.8|1693.4|1691.6|1691.2|5274
1609407600000|2020-12-31 09:40:00|1694|1693.4|1693.6|1693.4|1696|1695.6|1693.6|1693.2|25570
1609407900000|2020-12-31 09:45:00|1693.8|1693.2|1695.8|1695.4|1696|1695.8|1693.2|1693|21825
1609408200000|2020-12-31 09:50:00|1695.6|1695.6|1698|1697.6|1698|1697.8|1695.6|1695.2|17518
1609408500000|2020-12-31 09:55:00|1698.2|1697.8|1701.6|1701.2|1702.2|1701.8|1698.2|1697.6|14323
1609408800000|2020-12-31 10:00:00|1701.8|1701.4|1703|1702.6|1703|1702.6|1700.2|1700|6763
1609409100000|2020-12-31 10:05:00|1702.8|1702.4|1701.6|1701|1702.8|1702.4|1700.2|1700|6403
1609409400000|2020-12-31 10:10:00|1702|1700.8|1703.4|1703.2|1703.6|1703.2|1701.6|1700.8|5345
1609409700000|2020-12-31 10:15:00|1703.6|1703.4|1703.8|1703.4|1704.4|1704|1702.8|1702.2|13459
1609410000000|2020-12-31 10:20:00|1703.6|1703.2|1704.4|1704|1704.4|1704|1702.6|1702|14119
1609410300000|2020-12-31 10:25:00|1704.6|1703.6|1703.8|1703.2|1705.4|1705|1703.4|1702.8|10330
1609410600000|2020-12-31 10:30:00|1703.6|1703.4|1703.6|1703.2|1703.8|1703.6|1702.2|1702|13828
1609410900000|2020-12-31 10:35:00|1703.8|1703.4|1703.8|1703.2|1704|1703.6|1703|1702.6|16528
1609411200000|2020-12-31 10:40:00|1704|1703.4|1704.8|1704.4|1705.6|1705|1703.4|1703|20499
1609411500000|2020-12-31 10:45:00|1705.2|1704.6|1708.8|1708.4|1708.8|1708.4|1705|1704.6|27304
1609411800000|2020-12-31 10:50:00|1709|1708.6|1709.8|1709.4|1710|1709.6|1708.2|1707.8|9061
1609412100000|2020-12-31 10:55:00|1710|1709.6|1710.4|1709.8|1711|1710.8|1709|1708.6|12058
1609412400000|2020-12-31 11:00:00|1710.2|1710|1709.8|1709.4|1710.6|1710.2|1709.4|1709|3143
1609412700000|2020-12-31 11:05:00|1710|1709.6|1708|1707.6|1710.4|1710.2|1707.4|1707|10416
1609413000000|2020-12-31 11:10:00|1708.2|1707.8|1708.2|1708|1708.2|1708|1706.8|1706.2|5195
1609413300000|2020-12-31 11:15:00|1708|1707.8|1708.8|1708.2|1708.8|1708.2|1707.2|1707|4091
1609413600000|2020-12-31 11:20:00|1709|1708.4|1713.4|1712.8|1713.6|1712.8|1709|1708.2|9608
1609413900000|2020-12-31 11:25:00|1713.2|1712.6|1715.4|1715.2|1716|1715.6|1712.8|1712.4|10408
1609414200000|2020-12-31 11:30:00|1715.6|1715|1714.4|1714.2|1716|1715.8|1713.6|1713.2|26798
1609414500000|2020-12-31 11:35:00|1714.6|1714.4|1713.2|1713|1716.4|1716.2|1713.2|1713|13849
1609414800000|2020-12-31 11:40:00|1713.4|1713.2|1710.6|1710.2|1713.6|1713.2|1709.8|1709.6|17706
1609415100000|2020-12-31 11:45:00|1710.8|1710.4|1711.6|1711.2|1712|1711.6|1710.6|1710.4|6967
1609415400000|2020-12-31 11:50:00|1711.4|1711|1711.8|1711.4|1712.6|1712|1711|1710.8|8480
1609415700000|2020-12-31 11:55:00|1711.6|1711.2|1707.6|1707.2|1711.8|1711.4|1707.6|1707.2|16282
1609416000000|2020-12-31 12:00:00|1707.8|1707.4|1708.6|1708.2|1709.2|1708.6|1706.8|1706.2|8335
1609416300000|2020-12-31 12:05:00|1708.4|1708.4|1710.2|1709.8|1712.4|1711.8|1708.4|1708|10443
1609416600000|2020-12-31 12:10:00|1710|1709.6|1712.4|1712|1712.4|1712|1709.6|1709.2|8108
1609416900000|2020-12-31 12:15:00|1712.2|1712.2|1714.8|1714.4|1715.4|1715.2|1711.8|1711.6|20469
1609417200000|2020-12-31 12:20:00|1714.6|1714.2|1714.4|1714|1714.8|1714.4|1712.2|1711.6|14553
1609417500000|2020-12-31 12:25:00|1714.2|1713.8|1714.6|1714.2|1715|1714.8|1712.6|1712|18196
1609417800000|2020-12-31 12:30:00|1714.4|1714|1715.6|1715.2|1715.8|1715.2|1712.2|1711.6|11587
1609418100000|2020-12-31 12:35:00|1715.6|1715|1716.6|1716|1717.2|1716.4|1715.6|1715|2666
1609418400000|2020-12-31 12:40:00|1716.4|1716.2|1713|1712.6|1716.4|1716.2|1713|1712.4|2665
1609418700000|2020-12-31 12:45:00|1712.8|1712.4|1712.2|1711.4|1714.2|1713.6|1712|1711.4|1640
1609419000000|2020-12-31 12:50:00|1712.4|1711.6|1713|1712.2|1713|1712.6|1711|1710.6|5209
1609747200000|2021-01-04 08:00:00|1730|1729.6|1722.2|1720.4|1730.2|1729.8|1718.8|1715|72256
1609747500000|2021-01-04 08:05:00|1723|1720.8|1718.8|1718|1730|1728.8|1717|1715.8|60107
1609747800000|2021-01-04 08:10:00|1719.6|1718.2|1724.4|1723.8|1724.6|1724|1717|1716|52839
1609748100000|2021-01-04 08:15:00|1724.8|1723.6|1713.6|1713|1730.2|1729.8|1711.4|1710.4|74425
1609748400000|2021-01-04 08:20:00|1713.4|1712.6|1703.4|1702.4|1714.4|1712.6|1703.4|1702.4|59948
1609748700000|2021-01-04 08:25:00|1703|1702|1696.8|1695.6|1704.4|1703.8|1696.8|1695.6|87653
1609749000000|2021-01-04 08:30:00|1696.4|1695.4|1693.2|1691.6|1696.4|1695.4|1688.8|1688|43248
1609749300000|2021-01-04 08:35:00|1693|1691.4|1701.4|1700.2|1702.8|1702.2|1690.8|1690|84258
1609749600000|2021-01-04 08:40:00|1701.6|1700.4|1694|1693.4|1702.2|1701|1691.6|1690.4|48362
1609749900000|2021-01-04 08:45:00|1693.8|1693.2|1695.2|1694.8|1695.6|1694.8|1691.4|1690.6|54695
1609750200000|2021-01-04 08:50:00|1696|1695|1697|1696.6|1701.4|1700.6|1695.4|1694.2|44583
1609750500000|2021-01-04 08:55:00|1697.8|1696.8|1703.8|1703|1705|1704|1697.8|1696.8|47918
1609750800000|2021-01-04 09:00:00|1704|1703.2|1710.2|1710|1710.6|1710|1703.2|1702.6|50223
1609751100000|2021-01-04 09:05:00|1710|1709.4|1708.8|1708.4|1712.2|1711.8|1707.2|1706.4|35440
1609751400000|2021-01-04 09:10:00|1708.6|1708.6|1709.8|1709.4|1711.2|1710.4|1706.4|1706|23464
1609751700000|2021-01-04 09:15:00|1709.6|1709.2|1715|1714.4|1716|1715.2|1709.6|1709.2|41942
1609752000000|2021-01-04 09:20:00|1715.2|1714.2|1714.6|1714|1715.8|1715.4|1710.4|1710|14285
1609752300000|2021-01-04 09:25:00|1714.8|1714.2|1721.2|1720.2|1721.6|1721|1714.8|1714.2|51623
1609752600000|2021-01-04 09:30:00|1721|1720.4|1721.2|1720.6|1721.4|1720.8|1716.6|1716.4|32285
1609752900000|2021-01-04 09:35:00|1721.4|1720.8|1719.4|1718.8|1724|1723.8|1718.6|1718.2|36735
1609753200000|2021-01-04 09:40:00|1719.2|1718.6|1719.6|1718.8|1721|1720.6|1717.4|1716.8|25447
1609753500000|2021-01-04 09:45:00|1720|1719|1716.6|1716|1722.4|1721.6|1716.2|1715.8|24811
1609753800000|2021-01-04 09:50:00|1716.8|1716.2|1710.2|1709.8|1717.4|1716.8|1710.2|1709.6|11736
1609754100000|2021-01-04 09:55:00|1710|1709.6|1710.6|1710.2|1711.4|1710.8|1707.8|1707|11716
1609754400000|2021-01-04 10:00:00|1710.8|1710|1710.6|1710|1712.4|1711.6|1709.4|1709|24653
1609754700000|2021-01-04 10:05:00|1710.4|1710.2|1707.8|1707.2|1710.4|1710.2|1707.2|1707|14998
1609755000000|2021-01-04 10:10:00|1707.6|1707|1709|1708.8|1709.4|1709|1706|1705.4|14165
1609755300000|2021-01-04 10:15:00|1708.8|1708.6|1704.2|1703.8|1710|1709.8|1704.2|1703.6|20490
1609755600000|2021-01-04 10:20:00|1704.4|1704|1699.6|1699|1704.8|1704.4|1698.4|1698|34720
1609755900000|2021-01-04 10:25:00|1699.8|1699.2|1702|1701.4|1702.2|1701.8|1699.4|1698.6|19745
1609756200000|2021-01-04 10:30:00|1701.8|1701.6|1701.8|1701.2|1703.2|1702.8|1699.8|1699.6|27389
1609756500000|2021-01-04 10:35:00|1701.6|1701|1702|1701.6|1702.2|1702|1699.8|1699|14884
1609756800000|2021-01-04 10:40:00|1701.8|1701.4|1699.4|1699|1701.8|1701.6|1699.4|1699|12524
1609757100000|2021-01-04 10:45:00|1699.2|1698.8|1703.2|1702.6|1703.4|1703|1699.2|1698.8|15093
1609757400000|2021-01-04 10:50:00|1703.4|1702.8|1700.6|1700.2|1703.6|1703|1700.4|1700|16235
1609757700000|2021-01-04 10:55:00|1700.4|1700.4|1701.8|1701.2|1702|1701.4|1699.2|1698.8|13231
1609758000000|2021-01-04 11:00:00|1702|1701.4|1706.8|1706|1707.2|1706.8|1701.8|1701.4|17046
1609758300000|2021-01-04 11:05:00|1707|1706.2|1706.4|1706|1708.6|1708.4|1706.4|1705.8|21485
1609758600000|2021-01-04 11:10:00|1706.6|1706.2|1708.2|1707.8|1708.8|1708.2|1704|1703.6|29827
1609758900000|2021-01-04 11:15:00|1708.4|1708|1706.2|1705.6|1709.8|1709.4|1704.2|1703.8|16004
1609759200000|2021-01-04 11:20:00|1706|1705.8|1704|1703.4|1707|1706.6|1703.8|1703.2|6513
1609759500000|2021-01-04 11:25:00|1703.8|1703.2|1704.6|1703.8|1704.8|1704.2|1701|1700.4|11523
1609759800000|2021-01-04 11:30:00|1704.8|1704|1706|1705.4|1706|1705.6|1701.6|1701|11345
1609760100000|2021-01-04 11:35:00|1706.2|1705.6|1706.2|1706|1706.8|1706.6|1705.2|1705|7227
1609760400000|2021-01-04 11:40:00|1706|1705.8|1707.4|1706.8|1707.6|1707|1704.2|1703.8|6148
1609760700000|2021-01-04 11:45:00|1707.6|1707|1706.4|1706|1708|1707.6|1706|1705.4|14288
1609761000000|2021-01-04 11:50:00|1706.6|1706.4|1702.4|1702|1707.2|1706.8|1701.6|1701|9096
1609761300000|2021-01-04 11:55:00|1702.2|1701.8|1701|1700.4|1703.4|1703|1700.8|1700.2|25953
1609761600000|2021-01-04 12:00:00|1700.8|1700.6|1701|1700.2|1702|1701.6|1700.2|1700|16935
1609761900000|2021-01-04 12:05:00|1700.6|1700.4|1699|1698.6|1701|1700.6|1698.6|1698|20654
1609762200000|2021-01-04 12:10:00|1699.2|1698.8|1700.8|1700.6|1701.4|1701.2|1699.2|1698.6|11210
1609762500000|2021-01-04 12:15:00|1700.6|1700.4|1698|1697.6|1701|1700.6|1696.8|1696.2|11324
1609762800000|2021-01-04 12:20:00|1697.8|1697.8|1701.4|1700.8|1703|1702.4|1697.8|1697.6|17302
1609763100000|2021-01-04 12:25:00|1701.2|1701|1706.2|1705.6|1706.4|1705.8|1701|1700.8|17702
1609763400000|2021-01-04 12:30:00|1706|1705.4|1705.4|1705|1707.2|1707|1704.2|1704|17592
1609763700000|2021-01-04 12:35:00|1705.2|1705.6|1709|1708.8|1709.4|1708.8|1705.2|1705.4|17394
1609764000000|2021-01-04 12:40:00|1709.2|1709|1705.6|1705.2|1709.8|1709.2|1705.2|1704.8|9794
1609764300000|2021-01-04 12:45:00|1705.4|1705|1704|1703.6|1705.4|1705|1702.8|1702.2|16647
1609764600000|2021-01-04 12:50:00|1704.2|1703.8|1706|1705.8|1707.2|1706.8|1704.2|1703.8|16102
1609764900000|2021-01-04 12:55:00|1706.2|1705.6|1707.4|1707|1708|1707.4|1705.8|1705.2|14284
1609765200000|2021-01-04 13:00:00|1707.2|1706.8|1709.6|1709|1710.6|1710|1705.8|1705.6|18763
1609765500000|2021-01-04 13:05:00|1709.8|1709.2|1709|1708.4|1711.2|1710.4|1707.4|1707|17735
1609765800000|2021-01-04 13:10:00|1708.8|1708.2|1707.6|1707.4|1709.6|1709.2|1707.2|1706.8|12646
1609766100000|2021-01-04 13:15:00|1707.8|1707.6|1703.6|1703.2|1708|1707.6|1703.4|1703.2|11206
1609766400000|2021-01-04 13:20:00|1703.8|1703.4|1699|1698.4|1704|1703.6|1699|1698.4|21608
1609766700000|2021-01-04 13:25:00|1698.8|1698.6|1699.8|1699.6|1700.4|1699.8|1697|1696.6|23530
1609767000000|2021-01-04 13:30:00|1700|1699.4|1700|1699.6|1703.4|1702.6|1699.6|1699.2|23284
1609767300000|2021-01-04 13:35:00|1699.8|1699.8|1697|1696.4|1699.8|1699.8|1697|1696.2|9872
1609767600000|2021-01-04 13:40:00|1696.8|1696.2|1697.2|1696.8|1698.4|1698|1696.6|1696.2|12101
1609767900000|2021-01-04 13:45:00|1697.4|1697|1699|1698.6|1699.2|1698.8|1695.8|1695.4|13716
1609768200000|2021-01-04 13:50:00|1698.8|1698.8|1699.2|1698.8|1699.8|1699.6|1698.6|1698.2|8256
1609768500000|2021-01-04 13:55:00|1699|1699|1697.6|1697|1699.2|1699|1697.2|1697|7133
1609768800000|2021-01-04 14:00:00|1697.4|1697.2|1698.2|1697.8|1698.6|1698.4|1696.4|1696|18389
1609769100000|2021-01-04 14:05:00|1698.4|1698|1699|1698.8|1702.6|1702|1698.4|1697.8|19694
1609769400000|2021-01-04 14:10:00|1699.2|1698.6|1699.8|1699.2|1701.2|1700.6|1696.2|1696|30720
1609769700000|2021-01-04 14:15:00|1699.6|1699|1695.4|1695|1699.8|1699|1695.2|1695|22241
1609770000000|2021-01-04 14:20:00|1695.2|1694.8|1695.4|1695|1696.6|1696.2|1694.4|1694|13669
1609770300000|2021-01-04 14:25:00|1695.2|1694.8|1693.6|1693.2|1697|1696.4|1693.4|1693|23755
1609770600000|2021-01-04 14:30:00|1693.4|1693|1693|1692.8|1696|1695.6|1691|1690.6|89395
1609770900000|2021-01-04 14:35:00|1692.8|1692.4|1695.8|1695.4|1696.2|1695.6|1688.4|1688|62114
1609771200000|2021-01-04 14:40:00|1695.6|1695.2|1696|1695.6|1697|1696.4|1692.4|1691.8|29550
1609771500000|2021-01-04 14:45:00|1695.8|1695.2|1695.4|1694.8|1697.4|1697|1694.6|1694.2|31620
1609771800000|2021-01-04 14:50:00|1695.2|1694.6|1687|1686.4|1695.2|1695|1684.4|1684|67858
1609772100000|2021-01-04 14:55:00|1687.2|1686.6|1689|1688.8|1690.4|1690|1685.6|1685.2|52718
1609772400000|2021-01-04 15:00:00|1689.2|1688.6|1686.4|1686|1690.8|1690.2|1685.4|1685.2|46358
1609772700000|2021-01-04 15:05:00|1686.6|1686.2|1679.6|1679.4|1687.2|1687|1679.4|1679|92051
1609773000000|2021-01-04 15:10:00|1679.4|1679.2|1676.4|1676|1679.4|1679.2|1675.2|1675|46990
1609773300000|2021-01-04 15:15:00|1676.2|1675.8|1673.8|1673.4|1678.6|1678.2|1673.6|1673.2|49736
1609773600000|2021-01-04 15:20:00|1673.6|1673.2|1668.4|1668|1675.2|1675|1668.2|1668|59542
1609773900000|2021-01-04 15:25:00|1668.2|1667.8|1669.2|1668.8|1670|1669.6|1665.8|1665.2|42418
1609774200000|2021-01-04 15:30:00|1669|1668.6|1668|1667.4|1669.2|1668.6|1665|1664.6|68482
1609774500000|2021-01-04 15:35:00|1667.8|1667.2|1663.6|1662.8|1667.8|1667.2|1660.4|1660.2|63303
1609774800000|2021-01-04 15:40:00|1663.4|1662.4|1668.8|1668.4|1670.8|1670.4|1662.4|1662|62131
1609775100000|2021-01-04 15:45:00|1668.6|1668.2|1661|1660.8|1668.6|1668.2|1659|1658.8|115101
1609775400000|2021-01-04 15:50:00|1661.6|1661|1656|1655.4|1661.6|1661.2|1655.8|1655.2|141517
1609775700000|2021-01-04 15:55:00|1656.2|1655.6|1656.6|1656.2|1658.2|1657.8|1653.2|1653|65505
1609776000000|2021-01-04 16:00:00|1656.4|1656.4|1654|1653.4|1657.8|1657.2|1651|1650.6|137796
1609776300000|2021-01-04 16:05:00|1653.8|1653.6|1654.6|1653.8|1656.4|1655.8|1652.6|1652|44481
1609776600000|2021-01-04 16:10:00|1654.4|1654|1660.6|1660.2|1661.6|1661.2|1653.4|1653.2|217496
1609776900000|2021-01-04 16:15:00|1660.4|1660|1663.4|1663|1664|1663.4|1659.8|1659.6|154210
1609777200000|2021-01-04 16:20:00|1663.2|1662.8|1665.2|1665|1666.8|1666.4|1663|1662.8|292158
1609777500000|2021-01-04 16:25:00|1665.4|1665.2|1673.4|1672.4|1673.4|1672.4|1665.2|1665|165585
1609833600000|2021-01-05 08:00:00|1657.2|1657|1659.8|1658.2|1662.2|1659.6|1652.6|1651|145437
1609833900000|2021-01-05 08:05:00|1659.4|1658|1672.6|1671.2|1672.8|1671.4|1653.2|1651.4|64242
1609834200000|2021-01-05 08:10:00|1673.2|1671.4|1683.8|1682.4|1685|1683.2|1673.2|1671.4|83068
1609834500000|2021-01-05 08:15:00|1684|1682.6|1691.6|1690.2|1697|1695.8|1683.8|1682|77886
1609834800000|2021-01-05 08:20:00|1692|1690.4|1684|1682.6|1695.4|1693.8|1683.4|1682.4|44488
1609835100000|2021-01-05 08:25:00|1683.6|1682|1686.4|1685.4|1687|1685.6|1682.4|1680.8|44569
1609835400000|2021-01-05 08:30:00|1686.6|1685.6|1689.6|1688.4|1691.8|1691|1685.6|1684.4|39192
1609835700000|2021-01-05 08:35:00|1689.4|1688.2|1684|1683.4|1689.4|1688.8|1684|1683|22518
1609836000000|2021-01-05 08:40:00|1683.8|1683|1675.8|1674.8|1684.8|1683.4|1675.8|1674.6|29059
1609836300000|2021-01-05 08:45:00|1675.6|1675|1678.2|1677.2|1680.4|1680|1672.6|1672.4|45818
1609836600000|2021-01-05 08:50:00|1678|1677|1680.4|1679.8|1680.6|1679.8|1673.2|1672.2|35651
1609836900000|2021-01-05 08:55:00|1680.6|1679.2|1684|1683.2|1685.8|1685.2|1679.2|1679|34222
1609837200000|2021-01-05 09:00:00|1683.8|1683|1682.8|1682.6|1683.8|1683|1678.4|1677.8|19626
1609837500000|2021-01-05 09:05:00|1683.6|1682.8|1685.8|1685|1692.4|1691.6|1682.4|1681.4|47499
1609837800000|2021-01-05 09:10:00|1685.6|1684.8|1680.8|1680|1685.8|1685|1679.4|1678.4|24693
1609838100000|2021-01-05 09:15:00|1680.6|1680.2|1681.2|1680.8|1682.6|1681.8|1679.4|1678.8|15735
1609838400000|2021-01-05 09:20:00|1681|1680.4|1677.8|1677.2|1681.4|1680.8|1676.4|1676|26169
1609838700000|2021-01-05 09:25:00|1678|1677.4|1680.2|1679.8|1680.8|1680|1673.8|1673.6|30105
1609839000000|2021-01-05 09:30:00|1680|1679.6|1682.8|1682.2|1682.8|1682.2|1675.6|1675|14648
1609839300000|2021-01-05 09:35:00|1682.6|1682|1692|1691|1692|1691.4|1680.8|1680.6|21020
1609839600000|2021-01-05 09:40:00|1691.8|1691.2|1694.4|1693.8|1694.8|1694.2|1691.2|1690.8|32063
1609839900000|2021-01-05 09:45:00|1694.2|1693.6|1696|1695.4|1696.2|1696|1691|1690.2|33117
1609840200000|2021-01-05 09:50:00|1696.2|1695.6|1696|1695.8|1697|1696.4|1692.6|1692|50599
1609840500000|2021-01-05 09:55:00|1696.2|1696|1689.4|1688.6|1697.8|1697|1687.8|1686.8|33584
1609840800000|2021-01-05 10:00:00|1689.2|1688.8|1694|1693.6|1695|1694.2|1687.8|1687.2|32761
1609841100000|2021-01-05 10:05:00|1693.8|1693.4|1691.8|1691|1695.4|1694.6|1689.6|1689|26340
1609841400000|2021-01-05 10:10:00|1691.6|1691.2|1692.8|1692.4|1693.6|1693.2|1690.2|1689.6|9366
1609841700000|2021-01-05 10:15:00|1692.6|1692.6|1690.8|1690.6|1693.4|1692.6|1690.2|1689.8|12632
1609842000000|2021-01-05 10:20:00|1690.6|1690.4|1687.6|1687|1692.6|1692|1686|1685.4|20394
1609842300000|2021-01-05 10:25:00|1687.4|1686.8|1682.4|1681.8|1689.6|1689|1681.6|1680.8|38848
1609842600000|2021-01-05 10:30:00|1682.6|1682|1682.6|1682.2|1685|1684.4|1681.6|1681.2|12871
1609842900000|2021-01-05 10:35:00|1683|1682.4|1682.4|1682|1686.2|1685.6|1682.4|1682|8326
1609843200000|2021-01-05 10:40:00|1682.6|1682.2|1681.8|1681.2|1685.2|1684.6|1681|1680.6|24023
1609843500000|2021-01-05 10:45:00|1681.6|1681|1677.8|1677.4|1682|1681.4|1675.6|1675.2|16314
1609843800000|2021-01-05 10:50:00|1677.6|1677.2|1678.4|1678|1680.4|1679.8|1677|1676.4|11516
1609844100000|2021-01-05 10:55:00|1678.2|1677.8|1678|1677.4|1680.8|1680.2|1677.8|1677.4|13512
1609844400000|2021-01-05 11:00:00|1678.2|1677.6|1679.8|1679|1680|1679.2|1676.8|1676.2|12162
1609844700000|2021-01-05 11:05:00|1679.6|1679.2|1681.8|1681.2|1682.4|1681.6|1679|1678.6|14867
1609845000000|2021-01-05 11:10:00|1681.6|1681|1680.2|1679.6|1682.8|1682|1679.2|1678.8|18655
1609845300000|2021-01-05 11:15:00|1680|1679.4|1681.2|1680.6|1683.6|1683|1680|1679.4|7980
1609845600000|2021-01-05 11:20:00|1681|1680.4|1682|1681.4|1685.6|1685|1680.8|1680.4|20256
1609845900000|2021-01-05 11:25:00|1681.8|1681.2|1679|1678.8|1682|1681.4|1679|1678.8|7250
1609846200000|2021-01-05 11:30:00|1679.2|1679|1680.4|1680|1680.8|1680.2|1677.8|1677.2|8994
1609846500000|2021-01-05 11:35:00|1680.6|1680.2|1678.8|1678.2|1680.8|1680.4|1676|1675.2|12521
1609846800000|2021-01-05 11:40:00|1678.6|1678|1674.8|1674.2|1678.6|1678|1674|1673.4|10975
1609847100000|2021-01-05 11:45:00|1675|1674.4|1673|1672.4|1675.2|1674.6|1671|1670.6|21767
1609847400000|2021-01-05 11:50:00|1672.8|1672.2|1670.4|1669.8|1672.8|1672.2|1669.6|1669|14225
1609847700000|2021-01-05 11:55:00|1670.6|1670|1672.6|1672|1673.2|1672.4|1667.6|1667.2|18120
1609848000000|2021-01-05 12:00:00|1672.4|1672.2|1671.6|1671.2|1672.4|1672.2|1668.6|1668|20551
1609848300000|2021-01-05 12:05:00|1671.4|1671|1664.6|1664.4|1671.6|1671|1663.8|1663.2|27011
1609848600000|2021-01-05 12:10:00|1664.4|1664.2|1663.8|1663.4|1665.8|1665.2|1661.2|1660.6|26362
1609848900000|2021-01-05 12:15:00|1664|1663.8|1660.8|1660.2|1664.6|1663.8|1660.6|1660|19270
1609849200000|2021-01-05 12:20:00|1660.6|1660|1665.8|1665.2|1666|1665.2|1660|1659.8|128940
1609849500000|2021-01-05 12:25:00|1666|1665.4|1662.2|1661.6|1666.4|1665.8|1661.4|1660.8|33380
1609849800000|2021-01-05 12:30:00|1662|1661.4|1663.4|1662.8|1664.4|1663.8|1661|1660.6|8508
1609850100000|2021-01-05 12:35:00|1663.2|1662.6|1662.4|1662.2|1665.6|1665.4|1662.4|1661.8|20093
1609850400000|2021-01-05 12:40:00|1662.6|1662|1663.8|1663.2|1664.4|1663.8|1661.8|1661.2|10521
1609850700000|2021-01-05 12:45:00|1664|1663.4|1667.2|1666.6|1667.4|1666.6|1663|1662.6|18573
1609851000000|2021-01-05 12:50:00|1667.4|1666.4|1672.2|1671.6|1673.6|1673|1666.6|1666.2|15777
1609851300000|2021-01-05 12:55:00|1672.4|1671.8|1669.8|1669.2|1672.4|1672|1669.4|1669|9488
1609851600000|2021-01-05 13:00:00|1669.6|1669|1670.4|1669.8|1671.4|1670.8|1669.4|1669|10919
1609851900000|2021-01-05 13:05:00|1670.2|1669.6|1671.8|1671.2|1673.6|1673|1667.8|1667|21829
1609852200000|2021-01-05 13:10:00|1671.6|1671.4|1671.6|1671|1673.8|1673.2|1670.2|1669.8|7033
1609852500000|2021-01-05 13:15:00|1671.8|1671.2|1669.8|1669|1672|1671.6|1668|1667.2|6221
1609852800000|2021-01-05 13:20:00|1670|1669.2|1671.8|1671.2|1672|1671.6|1668|1667.6|6562
1609853100000|2021-01-05 13:25:00|1672|1671.4|1668.4|1667.8|1673|1672.4|1667.4|1666.8|17961
1609853400000|2021-01-05 13:30:00|1668.2|1667.6|1667.4|1666.8|1670|1669.4|1665.4|1665|13337
1609853700000|2021-01-05 13:35:00|1667.2|1666.6|1668.4|1667.8|1670.2|1669.8|1667|1666.4|5147
1609854000000|2021-01-05 13:40:00|1668.6|1667.6|1666.8|1666.2|1668.6|1668.2|1666.6|1666|7165
1609854300000|2021-01-05 13:45:00|1667|1666.4|1666.4|1665.8|1668|1667.4|1665.8|1665.4|4690
1609854600000|2021-01-05 13:50:00|1666.2|1665.6|1666|1665.8|1666.8|1666.2|1665|1664.4|123577
1609854900000|2021-01-05 13:55:00|1666.2|1666|1665.6|1665.2|1666.6|1666.2|1664.6|1664.4|138467
1609855200000|2021-01-05 14:00:00|1665.8|1665|1667.2|1666.8|1668|1667.8|1665.4|1665|22826
1609855500000|2021-01-05 14:05:00|1667.4|1667|1672.6|1672|1672.6|1672|1667.2|1666.8|11760
1609855800000|2021-01-05 14:10:00|1672.4|1672.2|1675|1674.6|1676.6|1676.2|1672.4|1672.2|19023
1609856100000|2021-01-05 14:15:00|1675.2|1674.8|1678|1677.6|1678|1677.6|1673.4|1673|10927
1609856400000|2021-01-05 14:20:00|1678.2|1677.8|1678.4|1678|1678.4|1678|1674.2|1673.6|10730
1609856700000|2021-01-05 14:25:00|1678.6|1677.8|1678.2|1677.6|1680.6|1680.2|1677.4|1676.8|11014
1609857000000|2021-01-05 14:30:00|1678|1677.8|1683|1682.8|1684.2|1683.6|1677.6|1677.4|24953
1609857300000|2021-01-05 14:35:00|1683.2|1682.6|1689.8|1689.2|1691|1690.2|1683|1682.4|48987
1609857600000|2021-01-05 14:40:00|1689.6|1689.4|1691.4|1690.8|1691.8|1691.4|1687|1686.4|23427
1609857900000|2021-01-05 14:45:00|1691.6|1691|1691|1690.8|1693|1692.4|1688.6|1688.2|27169
1609858200000|2021-01-05 14:50:00|1691.4|1691|1683.2|1682.4|1694|1693.8|1682.2|1681.6|44812
1609858500000|2021-01-05 14:55:00|1683|1682.2|1688.2|1687.6|1689|1688.6|1681.6|1681.2|49812
1609858800000|2021-01-05 15:00:00|1688.6|1688.2|1694|1693.4|1694|1693.4|1685.8|1685.2|35137
1609859100000|2021-01-05 15:05:00|1693.8|1693.6|1683.2|1682.6|1694.6|1693.8|1682.2|1681.6|49739
1609859400000|2021-01-05 15:10:00|1683|1682.4|1682.4|1681.8|1685.8|1685.4|1681.8|1681.2|20082
1609859700000|2021-01-05 15:15:00|1682.6|1681.6|1674.4|1673.8|1683.2|1682.6|1674|1673.2|32235
1609860000000|2021-01-05 15:20:00|1674.2|1673.6|1675.8|1675.2|1677|1676.2|1672.2|1671.4|21893
1609860300000|2021-01-05 15:25:00|1676|1675.4|1671.4|1671|1676|1675.6|1670.6|1670|16352
1609860600000|2021-01-05 15:30:00|1671.6|1670.8|1670.6|1670.2|1673|1672.6|1668|1667.6|28638
1609860900000|2021-01-05 15:35:00|1670.8|1670.4|1667.2|1666.8|1674|1673.4|1667.2|1666.6|32460
1609861200000|2021-01-05 15:40:00|1667|1666.6|1665.4|1665|1669.8|1669.4|1662.6|1662.2|62171
1609861500000|2021-01-05 15:45:00|1665.2|1664.8|1667.4|1666.8|1669.4|1668.8|1664.2|1663.8|33866
1609861800000|2021-01-05 15:50:00|1667.6|1667|1671|1670.6|1673.4|1672.8|1667.4|1666.8|42178
1609862100000|2021-01-05 15:55:00|1671.2|1670.8|1665|1664.4|1672.4|1672.2|1664.8|1664.2|23948
1609862400000|2021-01-05 16:00:00|1665.2|1664.6|1670.6|1670.4|1671|1670.6|1663.8|1663.2|20682
1609862700000|2021-01-05 16:05:00|1670.4|1670.2|1667|1666.8|1671|1670.6|1664.6|1664|86973
1609863000000|2021-01-05 16:10:00|1667.2|1667|1667.2|1666.8|1668.2|1667.6|1664.2|1664|26063
1609863300000|2021-01-05 16:15:00|1667|1667|1668.8|1668.4|1669.6|1669|1665.6|1665.2|38007
1609863600000|2021-01-05 16:20:00|1668.6|1668.6|1671.8|1671.2|1672.6|1672.2|1668.6|1668.4|55938
1609863900000|2021-01-05 16:25:00|1672.2|1671.4|1673|1672.2|1675|1674.8|1671|1670.8|53891
1609920000000|2021-01-06 08:00:00|1717|1714.6|1729.6|1727.4|1731|1730|1716.2|1714.4|340009
1609920300000|2021-01-06 08:05:00|1729.4|1727.6|1738.4|1736.8|1743|1741.2|1728.8|1727.6|211273
1609920600000|2021-01-06 08:10:00|1737|1737|1736.2|1735.2|1741.6|1740.6|1728|1726.2|64268
1609920900000|2021-01-06 08:15:00|1736|1735|1735.4|1735|1742|1741.6|1732|1731.2|138427
1609921200000|2021-01-06 08:20:00|1735.8|1734.8|1743|1742.2|1744|1742.4|1734.4|1733.2|115674
1609921500000|2021-01-06 08:25:00|1743.4|1742|1739|1737.2|1746|1745.2|1737|1735.6|246675
1609921800000|2021-01-06 08:30:00|1738.8|1737.4|1740|1739.6|1740.4|1739.8|1735.6|1735.2|198801
1609922100000|2021-01-06 08:35:00|1740.4|1739.4|1733.6|1732.8|1741.4|1739.6|1733.4|1732.4|65494
1609922400000|2021-01-06 08:40:00|1734|1733|1725.8|1724.4|1734|1733|1722.6|1721.8|68546
1609922700000|2021-01-06 08:45:00|1725.6|1724.6|1727.6|1726.8|1730|1729.6|1722.8|1721.8|42862
1609923000000|2021-01-06 08:50:00|1728|1726.2|1725.6|1724.8|1729.4|1729.2|1723.8|1723.2|42499
1609923300000|2021-01-06 08:55:00|1725.8|1724.4|1725.8|1724.6|1729.8|1728.8|1723.2|1722.2|51422
1609923600000|2021-01-06 09:00:00|1725.6|1724.4|1726|1725|1726|1725.8|1720.6|1720|60141
1609923900000|2021-01-06 09:05:00|1725.8|1724.8|1724|1723|1727.6|1726.8|1724|1723|130205
1609924200000|2021-01-06 09:10:00|1724.2|1723.2|1725.4|1724.8|1727.4|1727.2|1723.6|1722.6|144297
1609924500000|2021-01-06 09:15:00|1725.6|1725|1735.4|1734.6|1737|1736.4|1725.2|1724.4|94338
1609924800000|2021-01-06 09:20:00|1735.6|1734.8|1739|1738.4|1742|1741.4|1735.6|1734.8|57901
1609925100000|2021-01-06 09:25:00|1739.2|1738.2|1739.4|1738.8|1741.6|1741|1738.8|1738|33329
1609925400000|2021-01-06 09:30:00|1739.6|1739|1744.8|1744.2|1745|1744.6|1738|1737.4|44300
1609925700000|2021-01-06 09:35:00|1745|1744.4|1744.8|1744|1745.8|1745.6|1743|1742.4|83176
1609926000000|2021-01-06 09:40:00|1744.6|1743.8|1747.8|1747.2|1748|1747.6|1741.8|1741|41159
1609926300000|2021-01-06 09:45:00|1748|1747|1755.6|1754.8|1756|1755|1746.8|1746|172931
1609926600000|2021-01-06 09:50:00|1755.8|1755|1761.2|1760.6|1764|1763.6|1755.2|1754.6|118420
1609926900000|2021-01-06 09:55:00|1761|1760.8|1760.4|1759.8|1763|1762.8|1755.2|1754.8|76323
1609927200000|2021-01-06 10:00:00|1760.2|1759.4|1757|1756.4|1763|1762.8|1755.8|1755.2|68338
1609927500000|2021-01-06 10:05:00|1757.2|1756.6|1764.4|1763.8|1765.6|1765.4|1757.2|1756.4|130754
1609927800000|2021-01-06 10:10:00|1764.6|1764|1753|1752.6|1765.6|1765|1752.8|1752.2|70667
1609928100000|2021-01-06 10:15:00|1753.2|1752.8|1757|1756.6|1757.8|1757|1750|1749.6|47357
1609928400000|2021-01-06 10:20:00|1757.2|1756.8|1760|1759.2|1762.8|1762.6|1756.8|1756.2|42043
1609928700000|2021-01-06 10:25:00|1760.2|1759.4|1758.2|1757.4|1765|1764.8|1758|1757.2|30203
1609929000000|2021-01-06 10:30:00|1758.4|1757.6|1764.4|1763.6|1765|1764.6|1758.4|1757.6|48513
1609929300000|2021-01-06 10:35:00|1764.2|1763.8|1765.4|1765|1767.6|1767.2|1762.6|1761.6|43926
1609929600000|2021-01-06 10:40:00|1765.6|1764.8|1767.8|1766.8|1768|1767.6|1764.8|1764.2|32806
1609929900000|2021-01-06 10:45:00|1767.6|1767|1766.4|1765.8|1769.2|1769|1763.6|1763.2|45061
1609930200000|2021-01-06 10:50:00|1766.2|1765.6|1769.6|1769.2|1769.6|1769.2|1763.8|1762.8|63819
1609930500000|2021-01-06 10:55:00|1769.4|1769|1762.4|1761.8|1769.4|1769|1760.2|1760|29561
1609930800000|2021-01-06 11:00:00|1762.6|1762|1760.8|1759.8|1762.8|1762.2|1758.8|1758.4|21092
1609931100000|2021-01-06 11:05:00|1761|1760|1766|1765.4|1767|1766.4|1760.6|1759.8|51494
1609931400000|2021-01-06 11:10:00|1766.2|1765.6|1772.2|1772|1772.8|1772.2|1765|1764.6|111385
1609931700000|2021-01-06 11:15:00|1772.4|1772.2|1768|1767.2|1772.8|1772.2|1767.6|1766.6|21056
1609932000000|2021-01-06 11:20:00|1767.8|1767.4|1774.2|1773.4|1774.8|1774.4|1767.6|1767.2|50424
1609932300000|2021-01-06 11:25:00|1774|1773|1776|1775.6|1780|1779.8|1772.4|1772|71318
1609932600000|2021-01-06 11:30:00|1775.8|1775.8|1779.4|1778.8|1779.6|1779|1775|1774.4|64030
1609932900000|2021-01-06 11:35:00|1779.2|1778.6|1778.6|1778|1780.8|1780.2|1775.6|1775|124456
1609933200000|2021-01-06 11:40:00|1778.4|1777.8|1778|1777.6|1779.8|1779.2|1776.4|1775.8|20527
1609933500000|2021-01-06 11:45:00|1778.2|1777.8|1779.6|1779.2|1781|1780.6|1778.2|1777.8|26146
1609933800000|2021-01-06 11:50:00|1779.8|1779.4|1780.2|1779.6|1784|1783.6|1778.8|1778.4|42169
1609934100000|2021-01-06 11:55:00|1780.4|1779.8|1779.8|1779.4|1782|1781.4|1779|1778|27812
1609934400000|2021-01-06 12:00:00|1779.6|1779.2|1782.4|1782|1784|1783.6|1779.2|1778.8|38024
1609934700000|2021-01-06 12:05:00|1782.2|1781.8|1782.4|1781.8|1786.8|1786.4|1781.4|1780.8|61633
1609935000000|2021-01-06 12:10:00|1782.6|1782|1779.2|1779|1783|1782.4|1775.2|1775|54703
1609935300000|2021-01-06 12:15:00|1779.4|1779.2|1778.4|1778.2|1781.8|1781.4|1777.6|1777.2|48193
1609935600000|2021-01-06 12:20:00|1778.2|1778|1780.8|1780.2|1781|1780.6|1777|1776.4|66368
1609935900000|2021-01-06 12:25:00|1780.6|1780|1775.4|1775|1780.8|1780.4|1773.6|1772.8|29060
1609936200000|2021-01-06 12:30:00|1775.6|1774.8|1777.6|1777.4|1778.4|1777.8|1774.2|1774|36446
1609936500000|2021-01-06 12:35:00|1777.8|1777.6|1776.6|1776.2|1778.6|1778|1775.2|1774.6|27575
1609936800000|2021-01-06 12:40:00|1776.4|1776|1774.8|1774.6|1776.6|1776.2|1774|1773.4|17161
1609937100000|2021-01-06 12:45:00|1775|1774.8|1776|1775.6|1777.8|1777.2|1774.8|1774.4|25986
1609937400000|2021-01-06 12:50:00|1775.8|1775.4|1776.6|1776|1776.8|1776.4|1772.6|1772|30785
1609937700000|2021-01-06 12:55:00|1776.4|1776.2|1778.8|1778.2|1778.8|1778.2|1773.4|1773|38751
1609938000000|2021-01-06 13:00:00|1778.6|1778|1785.8|1785.4|1786.8|1786.2|1778.2|1777.8|76777
1609938300000|2021-01-06 13:05:00|1785.6|1785.6|1787.8|1787.6|1788|1787.6|1783.4|1782.8|49921
1609938600000|2021-01-06 13:10:00|1788|1787.8|1787.2|1786.8|1788.8|1788.6|1784|1783.6|91078
1609938900000|2021-01-06 13:15:00|1787|1786.6|1785.4|1785.2|1787|1786.6|1783.2|1782.6|49515
1609939200000|2021-01-06 13:20:00|1785.6|1785.4|1784.8|1784.4|1789.2|1789|1784.2|1783.8|71491
1609939500000|2021-01-06 13:25:00|1785|1784.6|1792.4|1792|1792.4|1792|1784|1783.4|98829
1609939800000|2021-01-06 13:30:00|1792.6|1792.2|1798.4|1798|1799|1798.8|1791.8|1791.2|113234
1609940100000|2021-01-06 13:35:00|1798.6|1798.2|1795.8|1795.6|1801.8|1801.4|1795.8|1795.4|144994
1609940400000|2021-01-06 13:40:00|1795.6|1795.4|1794|1793.4|1797.8|1797.2|1792.6|1792.2|37992
1609940700000|2021-01-06 13:45:00|1793.8|1793.6|1797|1796.6|1799.6|1799.4|1791.8|1791.4|76912
1609941000000|2021-01-06 13:50:00|1796.8|1796.4|1798.6|1798|1800.6|1800.4|1794.2|1793.8|143520
1609941300000|2021-01-06 13:55:00|1798.4|1797.8|1800|1799.4|1801|1800.6|1796|1795.6|72201
1609941600000|2021-01-06 14:00:00|1799.8|1799.2|1794|1793.4|1801|1800.6|1792.8|1792.4|93140
1609941900000|2021-01-06 14:05:00|1793.8|1793.6|1790.6|1790|1794.2|1793.8|1784.8|1784.4|79918
1609942200000|2021-01-06 14:10:00|1790.8|1790.2|1792|1791.2|1796.2|1796|1790.2|1789.6|41862
1609942500000|2021-01-06 14:15:00|1791.8|1791|1787.4|1787|1793.8|1793.2|1787|1786.4|31848
1609942800000|2021-01-06 14:20:00|1787.2|1786.6|1787.4|1787.2|1787.4|1787.2|1783.4|1782.8|46023
1609943100000|2021-01-06 14:25:00|1787.2|1787|1793.6|1793.2|1793.8|1793.2|1786|1785.4|61833
1609943400000|2021-01-06 14:30:00|1793.4|1793|1792.8|1792.4|1796|1795|1787|1786.4|145611
1609943700000|2021-01-06 14:35:00|1793|1792.6|1799.2|1799|1800|1799.8|1792.8|1792.4|109834
1609944000000|2021-01-06 14:40:00|1799.4|1799.2|1805.8|1805.4|1807|1806.8|1799.2|1798.8|129214
1609944300000|2021-01-06 14:45:00|1805.6|1805.2|1812|1811.6|1814.4|1813.8|1804.8|1804.2|106654
1609944600000|2021-01-06 14:50:00|1812.2|1811.8|1812.4|1812|1815|1814.8|1808.2|1807.4|119666
1609944900000|2021-01-06 14:55:00|1812.2|1811.6|1814.2|1813.6|1815.8|1815|1811.8|1811.2|61714
1609945200000|2021-01-06 15:00:00|1814.4|1813.8|1816.2|1815.8|1816.8|1816.6|1810.2|1810|96306
1609945500000|2021-01-06 15:05:00|1816|1816|1818.2|1817.8|1818.2|1818|1812.8|1812.2|109520
1609945800000|2021-01-06 15:10:00|1818|1818|1817|1816.4|1819|1818.8|1813.4|1812.4|98387
1609946100000|2021-01-06 15:15:00|1816.8|1816.6|1820|1819.8|1823|1822.6|1814.6|1814|159538
1609946400000|2021-01-06 15:20:00|1820.2|1820|1816|1815.4|1822.4|1822|1815.4|1815|110984
1609946700000|2021-01-06 15:25:00|1815.8|1815.2|1810.4|1809.8|1816|1815.8|1809.4|1809|110138
1609947000000|2021-01-06 15:30:00|1810.6|1810.2|1813.8|1813.6|1815.2|1815|1810|1809.8|100187
1609947300000|2021-01-06 15:35:00|1814|1813.8|1812.4|1811.8|1820|1819.8|1811|1810.2|154160
1609947600000|2021-01-06 15:40:00|1812.2|1812|1810.8|1810.4|1814.4|1814|1809|1808.4|79530
1609947900000|2021-01-06 15:45:00|1811|1810.6|1809.8|1809|1812.8|1812.4|1804.2|1803.6|76128
1609948200000|2021-01-06 15:50:00|1809.6|1809.2|1809.4|1809|1812.4|1812|1807.4|1807|150322
1609948500000|2021-01-06 15:55:00|1809.6|1809.2|1804.2|1803.6|1812.6|1812.4|1802.6|1802.2|87570
1609948800000|2021-01-06 16:00:00|1804.4|1803.8|1806.2|1805.6|1806.8|1806.2|1802.6|1802.2|86615
1609949100000|2021-01-06 16:05:00|1806.4|1805.8|1801.6|1801.2|1807.2|1806.8|1800.8|1800.4|94598
1609949400000|2021-01-06 16:10:00|1801.4|1801|1804|1803.4|1804|1803.8|1797.8|1797.4|114816
1609949700000|2021-01-06 16:15:00|1804.2|1803.6|1800|1799.6|1804.4|1804.2|1799.6|1799|92288
1609950000000|2021-01-06 16:20:00|1800.2|1799.8|1801|1800.8|1802.8|1802.4|1797|1796.6|95589
1609950300000|2021-01-06 16:25:00|1800.8|1800.6|1801|1800|1802.4|1802|1800.2|1800|110514
1610006400000|2021-01-07 08:00:00|1819.4|1812|1813|1812|1820.4|1818.8|1813|1811.8|154249
1610006700000|2021-01-07 08:05:00|1812.8|1811.4|1792.8|1791.6|1812.8|1811.4|1792.4|1791.2|115716
1610007000000|2021-01-07 08:10:00|1793|1791.8|1780.4|1778.4|1795.8|1794|1779.2|1777.6|95661
1610007300000|2021-01-07 08:15:00|1780.8|1778.6|1803.8|1802.8|1804.4|1802.8|1780|1778.4|63151
1610007600000|2021-01-07 08:20:00|1803.6|1802.6|1800|1798.4|1806.8|1806.2|1799.4|1798|35141
1610007900000|2021-01-07 08:25:00|1799.8|1798.2|1799|1798.2|1801.2|1800|1794|1793.2|30078
1610008200000|2021-01-07 08:30:00|1799.2|1798.4|1785.6|1784.8|1799.8|1798.6|1784|1783|69854
1610008500000|2021-01-07 08:35:00|1785.8|1785|1787.8|1786.8|1788.8|1788|1783.8|1782.8|28285
1610008800000|2021-01-07 08:40:00|1788|1787|1794.8|1793.8|1795.6|1794.6|1787.2|1786.2|37605
1610009100000|2021-01-07 08:45:00|1795|1793.6|1791|1790.6|1796.2|1795.2|1790.8|1790.6|21681
1610009400000|2021-01-07 08:50:00|1790.8|1790|1799.4|1798.6|1799.4|1798.6|1789.6|1788.8|55864
1610009700000|2021-01-07 08:55:00|1799.2|1798.4|1797.8|1797.2|1806.4|1805.8|1797.8|1797.2|36199
1610010000000|2021-01-07 09:00:00|1797.6|1797.4|1797.4|1796.6|1798.4|1797.8|1793.8|1793.2|50698
1610010300000|2021-01-07 09:05:00|1797.2|1796.8|1801.8|1801.2|1804.4|1803.8|1797|1796.2|21912
1610010600000|2021-01-07 09:10:00|1801.6|1801.4|1798.6|1798.2|1805.8|1805.4|1798.4|1797.8|21776
1610010900000|2021-01-07 09:15:00|1798.8|1798.4|1803.4|1802.8|1803.8|1803.2|1797.8|1797.4|19272
1610011200000|2021-01-07 09:20:00|1803.6|1803|1798.6|1798|1804|1803.6|1798.4|1798|14220
1610011500000|2021-01-07 09:25:00|1798.4|1798.2|1800.2|1799.8|1800.6|1800.2|1796.4|1795.8|19342
1610011800000|2021-01-07 09:30:00|1800.4|1799.6|1796.2|1795.6|1802|1801.4|1795|1794.4|21953
1610012100000|2021-01-07 09:35:00|1796|1795.8|1797|1796.4|1800.6|1800|1796|1795.6|16776
1610012400000|2021-01-07 09:40:00|1796.8|1796.6|1800.6|1800|1801.8|1801.4|1796.2|1796|54742
1610012700000|2021-01-07 09:45:00|1800.8|1800.2|1801.6|1801|1802.4|1802|1797.2|1796.6|25581
1610013000000|2021-01-07 09:50:00|1801.4|1800.8|1804.8|1804.4|1807|1806.8|1801|1800.8|35191
1610013300000|2021-01-07 09:55:00|1804.6|1804.2|1809|1808.6|1809|1808.6|1802|1801.4|44020
1610013600000|2021-01-07 10:00:00|1809.2|1808.8|1809|1808.4|1811.2|1810.8|1807.4|1806.8|37129
1610013900000|2021-01-07 10:05:00|1808.8|1808.2|1812|1811.6|1814|1813.6|1808.6|1808.2|28551
1610014200000|2021-01-07 10:10:00|1811.8|1811.8|1810|1809.6|1812.4|1812|1808.6|1808.2|42024
1610014500000|2021-01-07 10:15:00|1809.8|1809.4|1812.2|1811.8|1814|1813.8|1809.4|1809.2|36887
1610014800000|2021-01-07 10:20:00|1812|1811.6|1807.4|1807|1812.2|1812|1807.4|1807|15528
1610015100000|2021-01-07 10:25:00|1807.6|1807.2|1808.4|1808|1810.6|1810|1807|1806.8|19782
1610015400000|2021-01-07 10:30:00|1808.2|1807.8|1799|1798.8|1808.2|1808|1799|1798.6|174026
1610015700000|2021-01-07 10:35:00|1799.2|1799|1796.4|1796.2|1799.4|1799.2|1796.4|1796.2|20431
1610016000000|2021-01-07 10:40:00|1796.2|1796|1792.8|1792.6|1796.4|1796.2|1792.8|1792.4|29123
1610016300000|2021-01-07 10:45:00|1793|1792.4|1790.8|1790.2|1793.2|1792.6|1788.4|1788.2|38528
1610016600000|2021-01-07 10:50:00|1790.6|1790.4|1786.4|1785.8|1790.6|1790.4|1785.8|1785.4|26007
1610016900000|2021-01-07 10:55:00|1786|1786|1784.4|1784|1789.2|1788.8|1784.4|1784|20491
1610017200000|2021-01-07 11:00:00|1784.2|1783.8|1780.6|1780|1787.2|1786.6|1779.4|1779|63801
1610017500000|2021-01-07 11:05:00|1780.4|1780.2|1784.6|1784.2|1784.8|1784.4|1779|1778.4|15640
1610017800000|2021-01-07 11:10:00|1784.4|1784|1784|1783.4|1785.4|1785|1777.6|1777|85717
1610018100000|2021-01-07 11:15:00|1783.8|1783.2|1781.4|1780.8|1784.6|1784|1780|1779.6|19884
1610018400000|2021-01-07 11:20:00|1781.2|1780.6|1780.2|1779.8|1782.4|1781.8|1780.2|1779.6|15763
1610018700000|2021-01-07 11:25:00|1780|1780|1778.4|1777.8|1780.2|1780|1776.2|1776|16119
1610019000000|2021-01-07 11:30:00|1778.6|1778|1780.6|1780|1783.2|1782.6|1778.2|1777.6|22061
1610019300000|2021-01-07 11:35:00|1780.8|1780.2|1782.8|1782.2|1783.8|1783.2|1780.6|1780.2|12710
1610019600000|2021-01-07 11:40:00|1782.6|1781.8|1781.8|1781.4|1786|1785.6|1780.8|1780.2|44885
1610019900000|2021-01-07 11:45:00|1782|1781.6|1787.4|1786.8|1788|1787.8|1780.8|1780.4|6984
1610020200000|2021-01-07 11:50:00|1787.6|1787|1788.4|1788|1788.8|1788.4|1786.8|1786.4|13788
1610020500000|2021-01-07 11:55:00|1788.6|1787.6|1787.6|1787|1788.8|1787.8|1786.6|1786.2|10822
1610020800000|2021-01-07 12:00:00|1787.8|1787.2|1786.4|1785.8|1789|1788.8|1786|1785.4|9575
1610021100000|2021-01-07 12:05:00|1786.2|1785.6|1786.4|1786|1787|1786.6|1785.6|1785|3747
1610021400000|2021-01-07 12:10:00|1786.6|1786.2|1789.4|1788.8|1790.8|1790.4|1786.6|1786.2|19049
1610021700000|2021-01-07 12:15:00|1789.2|1788.6|1789.6|1789.2|1790.2|1789.8|1786.8|1786.6|13372
1610022000000|2021-01-07 12:20:00|1789.4|1789|1789|1788.4|1790.4|1790|1786.8|1786.4|11487
1610022300000|2021-01-07 12:25:00|1788.8|1788.2|1787|1786.6|1790.6|1790.2|1786.4|1786|11561
1610022600000|2021-01-07 12:30:00|1786.8|1786.4|1787.2|1787|1789.8|1789.4|1786.2|1786|13432
1610022900000|2021-01-07 12:35:00|1787.4|1787.2|1788.4|1788|1788.6|1788.2|1785.2|1784.8|27406
1610023200000|2021-01-07 12:40:00|1788.2|1787.8|1792.6|1792|1793|1792.6|1787.4|1787|21918
1610023500000|2021-01-07 12:45:00|1792.8|1792.2|1790.4|1790|1793.6|1793.2|1790.4|1790|23607
1610023800000|2021-01-07 12:50:00|1790.2|1790.2|1789.4|1789|1791.6|1791.4|1787.2|1786.6|53147
1610024100000|2021-01-07 12:55:00|1789.6|1789.2|1793.2|1792.8|1793.4|1793.2|1789.4|1789|23178
1610024400000|2021-01-07 13:00:00|1793|1793|1794.2|1793.6|1794.8|1794.4|1791.6|1791.2|20357
1610024700000|2021-01-07 13:05:00|1794|1793.4|1794.8|1794.2|1795.2|1795|1792.6|1792|15945
1610025000000|2021-01-07 13:10:00|1794.6|1794|1790.8|1790.2|1796.8|1796.6|1789.4|1788.8|16692
1610025300000|2021-01-07 13:15:00|1790.6|1790.4|1793|1792.8|1793.6|1793|1789|1788.6|10610
1610025600000|2021-01-07 13:20:00|1793.2|1793|1794|1793.6|1797|1796.8|1793|1792.8|30641
1610025900000|2021-01-07 13:25:00|1794.2|1793.8|1791.2|1790.6|1794.6|1794.2|1789.4|1789|26235
1610026200000|2021-01-07 13:30:00|1791|1790.4|1793.6|1793.2|1793.8|1793.4|1791|1790.4|11064
1610026500000|2021-01-07 13:35:00|1793.4|1793|1793.8|1793.4|1794|1793.6|1790.8|1790.4|18755
1610026800000|2021-01-07 13:40:00|1794|1793.6|1791.4|1791|1794|1793.6|1791|1790.4|1272358
1610027100000|2021-01-07 13:45:00|1791.6|1790.8|1788.6|1788.4|1794.4|1794|1787.8|1787|15340
1610027400000|2021-01-07 13:50:00|1788.8|1788.6|1790.8|1790.4|1791|1790.4|1787.4|1787|26575
1610027700000|2021-01-07 13:55:00|1791|1790.6|1791.4|1791|1793.6|1793.2|1791|1790.6|16580
1610028000000|2021-01-07 14:00:00|1791.2|1791.2|1794|1793.4|1794.8|1794.6|1791.2|1791|10780
1610028300000|2021-01-07 14:05:00|1794.2|1793.6|1797|1796.8|1797.2|1797|1793.2|1792.6|44322
1610028600000|2021-01-07 14:10:00|1797.6|1797|1796.4|1796.2|1798|1797.6|1793.6|1793|29909
1610028900000|2021-01-07 14:15:00|1796.6|1796.4|1798|1797.8|1798|1797.8|1795.6|1795.2|26742
1610029200000|2021-01-07 14:20:00|1797.8|1797.6|1799.6|1799.4|1801.4|1801|1797.4|1797.2|30436
1610029500000|2021-01-07 14:25:00|1799.4|1799.2|1801.4|1801|1803.2|1802.8|1798.4|1798|45555
1610029800000|2021-01-07 14:30:00|1801.6|1801.2|1804.2|1803.6|1809.2|1809|1799.8|1799.2|86841
1610030100000|2021-01-07 14:35:00|1804|1803.8|1804|1803.2|1810|1809.8|1802.6|1802.2|48853
1610030400000|2021-01-07 14:40:00|1804.2|1803.4|1804.4|1803.8|1808|1807.8|1800.6|1800|91295
1610030700000|2021-01-07 14:45:00|1804.2|1804|1805.6|1804.8|1808.6|1808.4|1803.4|1803|33527
1610031000000|2021-01-07 14:50:00|1805.4|1804.6|1808.6|1808|1808.8|1808.4|1804.8|1804.4|27342
1610031300000|2021-01-07 14:55:00|1808.8|1808.2|1810.8|1810|1813|1812.6|1808.2|1807.8|66542
1610031600000|2021-01-07 15:00:00|1811|1810.2|1811|1810.6|1813.6|1813|1809.8|1809.4|45721
1610031900000|2021-01-07 15:05:00|1810.8|1810.4|1810|1809.4|1813|1812.6|1807.6|1807.2|30918
1610032200000|2021-01-07 15:10:00|1809.8|1809.6|1804|1803.6|1810.8|1810.4|1802.6|1802.4|26386
1610032500000|2021-01-07 15:15:00|1804.2|1803.8|1806.6|1806.2|1806.8|1806.6|1802.2|1801.8|18928
1610032800000|2021-01-07 15:20:00|1806.4|1806.4|1803.8|1803.4|1808.6|1808.2|1803.6|1803.2|57151
1610033100000|2021-01-07 15:25:00|1803.6|1803.2|1807.8|1807.6|1808|1807.8|1803.4|1803.2|33277
1610033400000|2021-01-07 15:30:00|1808|1807.8|1811.4|1811.2|1811.8|1811.4|1807.4|1806.8|58995
1610033700000|2021-01-07 15:35:00|1811.6|1811.4|1816.2|1816|1817|1816.6|1811.6|1811.2|55054
1610034000000|2021-01-07 15:40:00|1816|1815.8|1815.2|1815|1817.8|1817.6|1814.2|1813.8|69389
1610034300000|2021-01-07 15:45:00|1815.4|1815.2|1816.4|1816.2|1818|1817.8|1815.2|1814.8|58547
1610034600000|2021-01-07 15:50:00|1816.6|1816.4|1817.8|1817.4|1817.8|1817.4|1815.2|1814.8|56389
1610034900000|2021-01-07 15:55:00|1818|1817.6|1818.6|1818.2|1821.2|1820.8|1817.8|1817.4|118086
1610035200000|2021-01-07 16:00:00|1818.8|1818.4|1821.6|1821.2|1825|1823.8|1817.4|1816.6|109134
1610035500000|2021-01-07 16:05:00|1822|1821.4|1813.6|1813.2|1822|1821.6|1812.4|1811.8|70333
1610035800000|2021-01-07 16:10:00|1813.8|1813.4|1817.8|1817.6|1818|1817.6|1813.8|1813.4|57131
1610036100000|2021-01-07 16:15:00|1818|1817.8|1819.4|1819.2|1820|1819.6|1817|1816.8|56266
1610036400000|2021-01-07 16:20:00|1819.6|1819.4|1819.6|1819.4|1821.6|1821.2|1819|1818.6|100237
1610036700000|2021-01-07 16:25:00|1819.4|1819.2|1818|1817.6|1820.8|1820.6|1817.4|1817.2|98042
1610092800000|2021-01-08 08:00:00|1833.8|1828.2|1834|1832.8|1836|1834.6|1829|1826.4|129039
1610093100000|2021-01-08 08:05:00|1833.8|1832.4|1812.2|1811|1833.8|1832.4|1809.8|1808.2|115848
1610093400000|2021-01-08 08:10:00|1811|1810.8|1815|1813.6|1815.8|1814.4|1805|1803.8|51720
1610093700000|2021-01-08 08:15:00|1815.6|1813.8|1816.6|1815.2|1822.6|1820.8|1812.8|1811.8|38119
1610094000000|2021-01-08 08:20:00|1816.4|1815.4|1811.6|1810.2|1819|1817.6|1811.6|1810|28641
1610094300000|2021-01-08 08:25:00|1811.4|1810|1806.8|1806|1812.4|1811.6|1806.4|1805.8|32506
1610094600000|2021-01-08 08:30:00|1807.4|1806.2|1809.2|1808|1811.2|1809.8|1806|1805|33019
1610094900000|2021-01-08 08:35:00|1809|1807.6|1811|1809.8|1812|1810.4|1807.4|1806.8|26945
1610095200000|2021-01-08 08:40:00|1811.2|1810|1813.8|1812.8|1814.2|1813|1808.4|1807.4|18040
1610095500000|2021-01-08 08:45:00|1813.6|1813|1810|1809|1814|1813|1809.2|1808.2|20401
1610095800000|2021-01-08 08:50:00|1810.2|1809.2|1806|1805.6|1810.8|1810|1804.2|1803.8|88284
1610096100000|2021-01-08 08:55:00|1806.2|1806|1807.6|1807.2|1809.2|1808.6|1805.6|1805|24359
1610096400000|2021-01-08 09:00:00|1807.8|1807|1803|1802.2|1807.8|1807.2|1802.6|1802|44362
1610096700000|2021-01-08 09:05:00|1802.8|1802|1798.2|1797.6|1803.6|1803|1797.4|1797|79827
1610097000000|2021-01-08 09:10:00|1798|1797.4|1792|1791.4|1799|1798.4|1790.6|1790|64984
1610097300000|2021-01-08 09:15:00|1792.2|1791.6|1794.6|1793.8|1797.2|1796.6|1791.4|1790.8|22280
1610097600000|2021-01-08 09:20:00|1794.8|1794|1792.6|1792.2|1795.8|1795.4|1789.8|1789.4|43014
1610097900000|2021-01-08 09:25:00|1792.8|1792|1786.4|1785.6|1793|1792.8|1785.2|1784.8|73448
1610098200000|2021-01-08 09:30:00|1786.8|1785.8|1784.4|1784|1789.2|1788.6|1781.2|1780.8|56663
1610098500000|2021-01-08 09:35:00|1784.2|1784.2|1787|1786.4|1787.2|1786.8|1781.8|1781.6|31135
1610098800000|2021-01-08 09:40:00|1787.2|1786.6|1788.4|1788|1789|1788.4|1783.2|1783|36307
1610099100000|2021-01-08 09:45:00|1788.2|1787.8|1788.6|1788|1792|1791.6|1787.4|1787|29299
1610099400000|2021-01-08 09:50:00|1788.4|1787.8|1788.4|1788|1791.4|1790.8|1788|1787.4|27939
1610099700000|2021-01-08 09:55:00|1788.2|1787.8|1791.2|1790.8|1792.6|1792|1788.2|1787.8|27512
1610100000000|2021-01-08 10:00:00|1791.4|1790.6|1795.4|1794.8|1796|1795.4|1791|1790.6|21549
1610100300000|2021-01-08 10:05:00|1795.6|1795|1795.8|1795|1797|1796.4|1794.2|1793.6|24394
1610100600000|2021-01-08 10:10:00|1795.6|1794.8|1795.4|1795|1797.8|1797.2|1793.8|1793|16255
1610100900000|2021-01-08 10:15:00|1795.2|1795.2|1794.8|1794.2|1798|1797.4|1794.2|1794|14159
1610101200000|2021-01-08 10:20:00|1794.6|1794.4|1794.8|1794.4|1796.2|1795.8|1793.6|1793.2|12421
1610101500000|2021-01-08 10:25:00|1795|1794.6|1793|1792.6|1796|1795.4|1791.4|1791|19711
1610101800000|2021-01-08 10:30:00|1793.2|1792.4|1790.2|1789.4|1796.4|1796|1790|1789.2|13624
1610102100000|2021-01-08 10:35:00|1790.6|1789.2|1785.6|1785.2|1790.6|1790|1785.2|1785|29190
1610102400000|2021-01-08 10:40:00|1785.4|1785|1779.4|1779|1785.4|1785.2|1779.2|1778.8|41689
1610102700000|2021-01-08 10:45:00|1779.6|1779.2|1784.6|1783.8|1785.4|1784.8|1778.8|1778.4|75343
1610103000000|2021-01-08 10:50:00|1784.4|1783.6|1785.2|1784.6|1785.8|1785.4|1783.4|1783|33166
1610103300000|2021-01-08 10:55:00|1785.4|1784.8|1787.2|1786.8|1789|1788.6|1785.4|1784.8|23567
1610103600000|2021-01-08 11:00:00|1787|1786.6|1782.4|1781.8|1787|1786.8|1781.4|1781|46194
1610103900000|2021-01-08 11:05:00|1782.2|1781.6|1785|1784.6|1785.2|1784.8|1782|1781.6|15713
1610104200000|2021-01-08 11:10:00|1784.8|1784.4|1788.6|1788|1789.8|1789.2|1784.6|1784|31001
1610104500000|2021-01-08 11:15:00|1788.8|1788.2|1784|1783.6|1789.4|1789|1783.4|1783|18036
1610104800000|2021-01-08 11:20:00|1784.2|1783.4|1788.6|1788.2|1789|1788.6|1784|1783.4|12643
1610105100000|2021-01-08 11:25:00|1788.4|1788|1789.6|1789.2|1790.2|1790|1788.2|1787.8|12179
1610105400000|2021-01-08 11:30:00|1789.8|1789.4|1788.4|1787.8|1790.4|1790|1788.2|1787.4|7612
1610105700000|2021-01-08 11:35:00|1788.6|1788|1790|1789.6|1790.2|1789.8|1786.8|1786.4|12720
1610106000000|2021-01-08 11:40:00|1790.2|1790|1792.8|1792.4|1794.4|1793.8|1789.8|1789.4|28204
1610106300000|2021-01-08 11:45:00|1793|1792.6|1792.4|1792|1795|1794.2|1791.8|1791.4|12418
1610106600000|2021-01-08 11:50:00|1792.2|1791.8|1791.8|1791.6|1792.8|1792.4|1790.4|1790|27283
1610106900000|2021-01-08 11:55:00|1791.6|1791.4|1787.8|1787.2|1791.6|1791.4|1786.8|1786.4|10034
1610107200000|2021-01-08 12:00:00|1787.6|1787|1783.8|1783.4|1787.8|1787.4|1783.6|1783.4|13757
1610107500000|2021-01-08 12:05:00|1783.6|1783.2|1779.4|1778.8|1784.2|1783.8|1778.8|1778.2|22995
1610107800000|2021-01-08 12:10:00|1779.6|1779|1783.8|1783.4|1784.2|1783.6|1779.6|1779|12041
1610108100000|2021-01-08 12:15:00|1784|1783.6|1787.6|1787.2|1790|1789.4|1783.4|1783|31296
1610108400000|2021-01-08 12:20:00|1787.4|1787|1785.2|1784.8|1787.8|1787.4|1784.2|1783.6|18959
1610108700000|2021-01-08 12:25:00|1785.4|1785|1786.6|1786|1788|1787.6|1784.8|1784.2|13128
1610109000000|2021-01-08 12:30:00|1786.4|1785.8|1788.4|1788.2|1790|1789.4|1785.6|1785|44142
1610109300000|2021-01-08 12:35:00|1788.2|1788|1788.4|1788|1790|1789.8|1787|1786.6|37665
1610109600000|2021-01-08 12:40:00|1788.6|1788.2|1783.8|1783.6|1789|1788.8|1783.2|1782.8|44680
1610109900000|2021-01-08 12:45:00|1784|1783.8|1786.2|1785.8|1787.6|1787|1784|1783.8|23560
1610110200000|2021-01-08 12:50:00|1786.4|1786|1786.6|1786|1787.4|1786.8|1785.2|1784.8|15499
1610110500000|2021-01-08 12:55:00|1786.8|1786.2|1787.2|1786.6|1787.6|1787.2|1785.8|1785|18132
1610110800000|2021-01-08 13:00:00|1787|1786.8|1790.4|1789.8|1790.6|1790.2|1786.4|1786|19390
1610111100000|2021-01-08 13:05:00|1790.2|1790|1789.6|1789|1791|1790.6|1788.8|1788.6|15646
1610111400000|2021-01-08 13:10:00|1789.8|1789.2|1790.6|1790.4|1791.2|1791|1789.4|1789|24513
1610111700000|2021-01-08 13:15:00|1790.8|1790.6|1790|1789.8|1791.2|1791|1790|1789.6|9076
1610112000000|2021-01-08 13:20:00|1790.2|1790|1792.8|1792.6|1792.8|1792.6|1789.8|1789.6|26679
1610112300000|2021-01-08 13:25:00|1793|1792.8|1794.6|1794.2|1795.2|1794.6|1792.2|1791.8|18409
1610112600000|2021-01-08 13:30:00|1794.2|1793.8|1792.2|1791.6|1795|1794.6|1789.8|1789.2|40785
1610112900000|2021-01-08 13:35:00|1792.4|1791.8|1796.8|1796.6|1797.4|1796.8|1791.2|1790.8|22082
1610113200000|2021-01-08 13:40:00|1797.2|1796.8|1799|1798.6|1799.6|1799.2|1794.2|1793.8|15517
1610113500000|2021-01-08 13:45:00|1798.8|1798.8|1797|1796.4|1798.8|1798.8|1795.6|1795.2|23381
1610113800000|2021-01-08 13:50:00|1797.2|1796.6|1790.4|1789.8|1798.6|1798|1790.2|1789.6|18003
1610114100000|2021-01-08 13:55:00|1790.6|1790|1789.2|1788.6|1793.8|1793|1788.8|1788.4|13027
1610114400000|2021-01-08 14:00:00|1789|1788.8|1792.2|1791.6|1792.4|1791.8|1787.6|1787|9176
1610114700000|2021-01-08 14:05:00|1792.4|1791.8|1794.2|1793.6|1795.8|1795.2|1792|1791.6|15385
1610115000000|2021-01-08 14:10:00|1794|1793.4|1794|1793.6|1795.2|1794.6|1792|1791.4|39186
1610115300000|2021-01-08 14:15:00|1794.2|1793.8|1793.8|1793.2|1796.4|1795.8|1793.2|1792.8|10284
1610115600000|2021-01-08 14:20:00|1793.6|1793|1790.8|1790.4|1794|1793.6|1790.6|1790.2|9720
1610115900000|2021-01-08 14:25:00|1790.6|1790.2|1792.4|1792|1793.4|1793|1790.4|1790|18656
1610116200000|2021-01-08 14:30:00|1792.6|1792.2|1788.2|1787.6|1795.6|1795.2|1787.8|1787|26575
1610116500000|2021-01-08 14:35:00|1788.4|1787.8|1783.6|1783.2|1791|1790.2|1782.8|1782.2|16401
1610116800000|2021-01-08 14:40:00|1783.8|1783.4|1792.4|1791.6|1793|1792.4|1783.8|1783.2|21310
1610117100000|2021-01-08 14:45:00|1792.2|1791.4|1790|1789.6|1792.2|1791.4|1787.2|1786.8|32080
1610117400000|2021-01-08 14:50:00|1790.4|1789.8|1787.6|1786.6|1790.6|1790|1785.4|1785|33940
1610117700000|2021-01-08 14:55:00|1787.4|1787|1788|1787.2|1788.4|1787.6|1785.4|1785|13684
1610118000000|2021-01-08 15:00:00|1788.2|1787.8|1787.6|1787|1789.8|1789|1786.4|1786|12474
1610118300000|2021-01-08 15:05:00|1787.8|1787.2|1790.2|1789.4|1790.8|1790.4|1787.2|1786.6|17344
1610118600000|2021-01-08 15:10:00|1790|1789.6|1789.8|1789.2|1793.6|1793|1789.8|1789.2|14158
1610118900000|2021-01-08 15:15:00|1789.6|1789|1790|1789.4|1791.2|1791|1787.6|1787.2|32787
1610119200000|2021-01-08 15:20:00|1790.2|1789.6|1786.4|1785.8|1792|1791.4|1786.2|1785.6|18191
1610119500000|2021-01-08 15:25:00|1786.6|1786|1784.8|1784.6|1787.8|1787.6|1784.6|1784.2|28951
1610119800000|2021-01-08 15:30:00|1785|1784.8|1783|1782.6|1788.8|1788.2|1782.6|1782|26838
1610120100000|2021-01-08 15:35:00|1782.8|1782.4|1780.4|1779.8|1783|1782.4|1778.6|1778.2|70731
1610120400000|2021-01-08 15:40:00|1780.6|1780|1781.8|1781.4|1782.4|1782|1780|1779.6|19412
1610120700000|2021-01-08 15:45:00|1782|1781.6|1783.8|1783.4|1784|1783.4|1781.2|1780.6|33685
1610121000000|2021-01-08 15:50:00|1784|1783.8|1781.2|1781|1784.2|1784|1780.4|1780|22692
1610121300000|2021-01-08 15:55:00|1781.4|1781.2|1780|1779.6|1782.2|1781.8|1779.2|1779|24298
1610121600000|2021-01-08 16:00:00|1780.2|1779.8|1778.8|1778.4|1780.8|1780.6|1778.2|1778|33144
1610121900000|2021-01-08 16:05:00|1779|1778.6|1775|1774.6|1779|1778.6|1774.6|1774.2|41514
1610122200000|2021-01-08 16:10:00|1774.8|1774.4|1777.4|1777|1778.2|1777.8|1774.6|1774.2|47341
1610122500000|2021-01-08 16:15:00|1777.2|1777.2|1775.4|1775|1777.4|1777.2|1774.2|1774|61921
1610122800000|2021-01-08 16:20:00|1775.2|1774.8|1776.6|1776.2|1777.4|1777|1775|1774.8|30131
1610123100000|2021-01-08 16:25:00|1776.4|1776.4|1778.4|1777.6|1779.2|1778.4|1776|1775.8|55451
1610352000000|2021-01-11 08:00:00|1775|1770|1764|1762.6|1775|1771.8|1763.2|1762|90968
1610352300000|2021-01-11 08:05:00|1764.4|1762.8|1761.6|1760.6|1771.6|1769.8|1760.4|1759|62091
1610352600000|2021-01-11 08:10:00|1761.8|1760.8|1770.4|1769.4|1773.8|1772.8|1761.8|1760.8|37081
1610352900000|2021-01-11 08:15:00|1770.6|1769.6|1771.4|1770.8|1773.8|1773|1768|1766.4|25423
1610353200000|2021-01-11 08:20:00|1771.6|1771|1775.6|1775.2|1781.4|1780.6|1771.6|1771|41693
1610353500000|2021-01-11 08:25:00|1775.8|1775|1783.8|1783.2|1784.6|1783.4|1774.4|1773.2|31622
1610353800000|2021-01-11 08:30:00|1784|1782.8|1774|1773.4|1784.4|1783.6|1773.2|1772.6|52426
1610354100000|2021-01-11 08:35:00|1774.2|1773.6|1777|1776|1778|1777.6|1772.8|1772|53366
1610354400000|2021-01-11 08:40:00|1776.8|1775.8|1769.2|1768.8|1777.8|1776.8|1769.2|1768.6|28538
1610354700000|2021-01-11 08:45:00|1769.4|1769|1767.6|1767|1770.6|1770|1765.4|1765.2|33289
1610355000000|2021-01-11 08:50:00|1767.4|1766.8|1768.6|1768|1770.4|1769.8|1765.2|1765|34481
1610355300000|2021-01-11 08:55:00|1768.8|1768.2|1772.8|1772.2|1773|1772.4|1767.4|1767|17183
1610355600000|2021-01-11 09:00:00|1773|1772.4|1775.2|1774.8|1777.8|1777.4|1773|1772.4|21941
1610355900000|2021-01-11 09:05:00|1775|1775|1779|1778.4|1779.6|1778.8|1774.4|1774|19096
1610356200000|2021-01-11 09:10:00|1779.2|1778.6|1777.8|1777.2|1780|1779.6|1776.6|1776.2|31261
1610356500000|2021-01-11 09:15:00|1777.6|1777|1775|1774.6|1779.4|1778.8|1775|1774.4|22172
1610356800000|2021-01-11 09:20:00|1775.2|1774.4|1778.4|1778|1779.2|1778.8|1773.6|1773.2|18788
1610357100000|2021-01-11 09:25:00|1778.6|1778.2|1772|1771.4|1779.8|1779.2|1771.6|1770.8|35440
1610357400000|2021-01-11 09:30:00|1772.4|1771.6|1773|1772.2|1775.8|1775.2|1770.2|1770|23696
1610357700000|2021-01-11 09:35:00|1772.8|1772.4|1771|1770.4|1774.8|1774.2|1770.6|1770.2|29592
1610358000000|2021-01-11 09:40:00|1771.2|1770.6|1770|1769.2|1772.4|1771.8|1769.4|1768.6|21324
1610358300000|2021-01-11 09:45:00|1769.8|1769.4|1769.2|1768.8|1771.2|1770.4|1768.2|1767.6|11945
1610358600000|2021-01-11 09:50:00|1769.4|1769|1767.6|1767|1769.8|1769.2|1767|1766.2|30063
1610358900000|2021-01-11 09:55:00|1767.4|1766.8|1767.8|1767.4|1769.8|1769.2|1767|1766.6|23152
1610359200000|2021-01-11 10:00:00|1767.6|1767|1769.6|1768.8|1770|1769.6|1766.6|1766|12287
1610359500000|2021-01-11 10:05:00|1769.8|1769|1772.6|1772|1774.2|1774|1769.4|1768.8|17446
1610359800000|2021-01-11 10:10:00|1772.4|1772.2|1774|1773.4|1774.6|1774|1772.4|1772|5315
1610360100000|2021-01-11 10:15:00|1774.2|1773.6|1773.6|1773|1776|1775.6|1773|1772.6|15331
1610360400000|2021-01-11 10:20:00|1773.4|1773.2|1774.6|1774.2|1774.6|1774.4|1772.8|1772.4|12418
1610360700000|2021-01-11 10:25:00|1774.8|1774.4|1777.4|1777|1777.6|1777|1774|1773.6|23376
1610361000000|2021-01-11 10:30:00|1777.2|1776.8|1770|1769.4|1777.8|1777.4|1769.8|1769.2|30580
1610361300000|2021-01-11 10:35:00|1769.8|1769.2|1769.6|1769.2|1770.6|1770.4|1769.2|1768.4|21505
1610361600000|2021-01-11 10:40:00|1769.8|1769.4|1768.2|1767.8|1770|1769.4|1765.4|1765|29107
1610361900000|2021-01-11 10:45:00|1768.6|1768|1767.2|1767|1770|1769.4|1767.2|1767|31839
1610362200000|2021-01-11 10:50:00|1767.4|1767.2|1767.2|1767|1768.4|1768|1765.8|1765.2|19475
1610362500000|2021-01-11 10:55:00|1767.4|1766.8|1766.2|1766|1768.6|1768.2|1765|1764.6|23836
1610362800000|2021-01-11 11:00:00|1766.4|1766.2|1765.6|1765|1766.6|1766.2|1764.8|1764.6|16662
1610363100000|2021-01-11 11:05:00|1765.4|1764.8|1765|1764.6|1765.6|1764.8|1763.4|1763.2|20831
1610363400000|2021-01-11 11:10:00|1764.8|1764.4|1762.6|1762.4|1765.4|1765|1762.6|1762.4|32387
1610363700000|2021-01-11 11:15:00|1762.4|1762.2|1761|1760.2|1764|1763.4|1760.6|1760|37833
1610364000000|2021-01-11 11:20:00|1761.2|1760.4|1758|1757.4|1763.4|1763|1757.6|1757.2|64440
1610364300000|2021-01-11 11:25:00|1758.2|1757.6|1756.8|1756.6|1758.6|1758|1753.8|1753.2|43055
1610364600000|2021-01-11 11:30:00|1756.6|1756.4|1752|1751.4|1756.6|1756.4|1751.8|1751.2|38927
1610364900000|2021-01-11 11:35:00|1752.2|1751.6|1751.4|1751|1753|1752.4|1750.2|1750|27133
1610365200000|2021-01-11 11:40:00|1751.2|1750.8|1751.4|1750.8|1753.2|1752.4|1749.6|1749.2|53247
1610365500000|2021-01-11 11:45:00|1751.2|1750.6|1749.4|1748.8|1752.8|1752.2|1749|1748.6|32823
1610365800000|2021-01-11 11:50:00|1749.6|1749|1749.6|1748.8|1751.2|1750.6|1748.8|1748.2|10446
1610366100000|2021-01-11 11:55:00|1749.4|1749|1752.4|1751.8|1752.6|1752|1748.8|1748.2|10206
1610366400000|2021-01-11 12:00:00|1752.2|1752|1751.6|1751|1753.8|1753.4|1751.6|1751|21205
1610366700000|2021-01-11 12:05:00|1751.4|1750.8|1752|1751.4|1752|1751.6|1749.8|1749.6|17812
1610367000000|2021-01-11 12:10:00|1751.8|1751.6|1751.8|1751.4|1754.2|1753.8|1751.2|1750.8|24095
1610367300000|2021-01-11 12:15:00|1751.6|1751.2|1751|1750.6|1751.8|1751.6|1749.4|1749.2|51020
1610367600000|2021-01-11 12:20:00|1750.8|1750.4|1751.4|1750.8|1753|1752.6|1750.2|1750|19468
1610367900000|2021-01-11 12:25:00|1751.2|1750.6|1756|1755.6|1756.4|1756|1749.8|1749.2|38802
1610368200000|2021-01-11 12:30:00|1756.2|1755.8|1753.4|1753|1757|1756.2|1753.2|1752.8|10656
1610368500000|2021-01-11 12:35:00|1753.6|1753.2|1754.2|1753.6|1755|1754.6|1753.4|1753|8041
1610368800000|2021-01-11 12:40:00|1754.4|1753.8|1757.8|1757.6|1758.2|1757.6|1753.8|1753.2|11770
1610369100000|2021-01-11 12:45:00|1758|1757.4|1755.8|1755.4|1758.2|1757.6|1755.4|1755|10986
1610369400000|2021-01-11 12:50:00|1756|1755.2|1754.2|1753.8|1757|1756.6|1754.2|1753.6|8676
1610369700000|2021-01-11 12:55:00|1754.4|1754|1751.6|1751.2|1755|1754.6|1751.4|1751|22948
1610370000000|2021-01-11 13:00:00|1751.4|1751|1748.4|1747.8|1751.6|1751.2|1748.2|1747.6|23514
1610370300000|2021-01-11 13:05:00|1748.2|1748|1750.4|1750|1751.6|1751.2|1748.2|1747.8|15926
1610370600000|2021-01-11 13:10:00|1750.2|1750.2|1752.4|1752|1753.6|1753|1750|1749.8|16097
1610370900000|2021-01-11 13:15:00|1752.6|1752.2|1748.8|1748.2|1753|1752.6|1748.6|1748|13984
1610371200000|2021-01-11 13:20:00|1748.6|1748|1749.4|1749|1750.4|1750|1747.2|1746.6|17728
1610371500000|2021-01-11 13:25:00|1749.6|1749.2|1749.2|1748.8|1750.4|1750.2|1749|1748.8|8943
1610371800000|2021-01-11 13:30:00|1749|1748.6|1749.2|1748.8|1750.6|1750.2|1748.2|1747.8|12315
1610372100000|2021-01-11 13:35:00|1749|1749|1746|1745.4|1749.6|1749.2|1745.6|1745.2|29796
1610372400000|2021-01-11 13:40:00|1746.2|1745.6|1746|1745.6|1746.4|1746|1743.4|1743|39224
1610372700000|2021-01-11 13:45:00|1745.8|1745.4|1743.8|1743.4|1748.6|1748.2|1743.8|1743.4|13663
1610373000000|2021-01-11 13:50:00|1743.6|1743.2|1740.6|1740.2|1744.2|1744|1740.2|1740|34391
1610373300000|2021-01-11 13:55:00|1740.8|1740.4|1742.2|1741.6|1742.8|1742.6|1740.6|1740|19768
1610373600000|2021-01-11 14:00:00|1742.4|1741.8|1744.8|1744.2|1746.8|1746.4|1740|1739.4|46304
1610373900000|2021-01-11 14:05:00|1744.6|1744.4|1746|1745.4|1749.2|1749|1744.2|1743.8|29527
1610374200000|2021-01-11 14:10:00|1746.2|1745.6|1740.4|1739.6|1746.6|1746.4|1740|1739.4|29729
1610374500000|2021-01-11 14:15:00|1740.2|1739.8|1734.4|1734|1740.2|1740|1734|1733.4|44779
1610374800000|2021-01-11 14:20:00|1734.2|1733.6|1736.4|1735.8|1737|1736.8|1733.8|1733.6|43190
1610375100000|2021-01-11 14:25:00|1736.2|1735.6|1736|1735.2|1738.4|1738|1735|1734.4|19317
1610375400000|2021-01-11 14:30:00|1735.8|1735.4|1747.6|1746.8|1747.8|1747|1732.8|1732.2|112997
1610375700000|2021-01-11 14:35:00|1747.4|1746.6|1747.2|1746.8|1749|1748.2|1742.2|1741.6|56419
1610376000000|2021-01-11 14:40:00|1747|1746.6|1747|1746.2|1748.8|1748.4|1743.4|1743|24399
1610376300000|2021-01-11 14:45:00|1746.8|1746|1743.8|1743.2|1747.6|1747.2|1743.8|1743.2|29495
1610376600000|2021-01-11 14:50:00|1744|1743.4|1748.4|1747.8|1748.6|1747.8|1741.6|1741.2|25723
1610376900000|2021-01-11 14:55:00|1748.6|1748|1752.4|1751.8|1753.6|1753.2|1747.4|1747.2|96876
1610377200000|2021-01-11 15:00:00|1752.6|1751.6|1751.4|1750.6|1754.2|1753.8|1750.8|1750.2|20927
1610377500000|2021-01-11 15:05:00|1751.2|1750.8|1750.6|1750.2|1752.6|1752|1747.8|1747.2|31367
1610377800000|2021-01-11 15:10:00|1750.4|1750|1746|1745.8|1751.2|1750.6|1745.6|1745.2|40431
1610378100000|2021-01-11 15:15:00|1746.2|1746|1749.8|1749.2|1751|1750.6|1745.4|1745|40787
1610378400000|2021-01-11 15:20:00|1750|1749.4|1751.4|1751|1753.8|1753.6|1747.6|1747|19881
1610378700000|2021-01-11 15:25:00|1751.6|1751.2|1750.2|1749.6|1752.4|1752|1748.8|1748.2|22129
1610379000000|2021-01-11 15:30:00|1750.4|1749.8|1748.4|1747.8|1751.4|1750.8|1748.2|1747.6|28289
1610379300000|2021-01-11 15:35:00|1748.2|1748.2|1746.2|1745.8|1748.8|1748.6|1745.8|1745.4|18450
1610379600000|2021-01-11 15:40:00|1746.4|1746|1744.8|1744.2|1748|1747.6|1744.4|1744|25322
1610379900000|2021-01-11 15:45:00|1744.6|1744|1744.8|1744.2|1745|1744.8|1742|1741.4|27884
1610380200000|2021-01-11 15:50:00|1744.6|1744|1746|1745.6|1746|1745.6|1743.4|1743|21970
1610380500000|2021-01-11 15:55:00|1745.8|1745.4|1747.6|1747|1748.6|1748.2|1745|1744.6|25294
1610380800000|2021-01-11 16:00:00|1747.8|1747.2|1744|1743.6|1748.4|1748|1743.8|1743.2|30583
1610381100000|2021-01-11 16:05:00|1744.2|1743.8|1746.2|1745.8|1746.6|1746.2|1743.8|1743.6|39425
1610381400000|2021-01-11 16:10:00|1746|1746|1744|1743.6|1746.6|1746|1743|1742.6|42822
1610381700000|2021-01-11 16:15:00|1744.2|1743.4|1746.4|1746|1746.6|1746|1743.6|1743.4|44794
1610382000000|2021-01-11 16:20:00|1746.2|1746.2|1746.8|1746.4|1747|1746.8|1744|1743.8|33997
1610382300000|2021-01-11 16:25:00|1746.6|1746.2|1749.4|1748.8|1749.8|1749.4|1745|1744.8|71294
1610438400000|2021-01-12 08:00:00|1763|1761.2|1768.6|1767|1770.8|1769.8|1762.2|1756|89975
1610438700000|2021-01-12 08:05:00|1768.2|1766.6|1772|1771.4|1774.4|1773.6|1767.2|1765.4|20797
1610439000000|2021-01-12 08:10:00|1772.2|1771.6|1766|1764.8|1774.4|1773.4|1765|1763.8|27486
1610439300000|2021-01-12 08:15:00|1766.2|1765|1760.8|1760.2|1767.8|1766.8|1760.8|1760|23467
1610439600000|2021-01-12 08:20:00|1760.6|1760|1760.2|1759.6|1764.2|1763.2|1758.6|1758|17588
1610439900000|2021-01-12 08:25:00|1760.4|1759.8|1755|1754.4|1762|1761.2|1754.2|1753.8|22567
1610440200000|2021-01-12 08:30:00|1754.8|1754.6|1759|1758.2|1759|1758.6|1754.2|1753.8|21871
1610440500000|2021-01-12 08:35:00|1759.4|1758.4|1757.6|1757|1763.4|1762.6|1757.4|1756.4|35154
1610440800000|2021-01-12 08:40:00|1757.4|1756.6|1759.8|1759.2|1760|1759.6|1757.4|1756.6|16212
1610441100000|2021-01-12 08:45:00|1760|1758.8|1754.6|1754|1760|1759.2|1752.6|1752|13644
1610441400000|2021-01-12 08:50:00|1754.8|1754.2|1753.4|1752.8|1755.6|1755.2|1750.8|1750.4|16186
1610441700000|2021-01-12 08:55:00|1753.2|1752.6|1758|1757|1758.8|1758.2|1753.2|1752.6|15805
1610442000000|2021-01-12 09:00:00|1758.2|1757.2|1758|1757.4|1760|1759.4|1755.2|1754.4|19136
1610442300000|2021-01-12 09:05:00|1758.2|1757.6|1757.4|1756.8|1760|1759.6|1756|1755.4|8778
1610442600000|2021-01-12 09:10:00|1757.6|1757|1761.8|1761.2|1763.8|1763|1756.8|1756.4|22925
1610442900000|2021-01-12 09:15:00|1761.6|1761.4|1761.4|1761|1762.4|1761.8|1760|1759.4|15152
1610443200000|2021-01-12 09:20:00|1761.6|1761.2|1764|1763.4|1767.2|1767|1761.4|1761|29752
1610443500000|2021-01-12 09:25:00|1764.2|1763.6|1760.8|1760.2|1764.8|1764.2|1759.6|1759|42445
1610443800000|2021-01-12 09:30:00|1760.6|1760|1765.6|1765|1765.8|1765.2|1760.4|1759.8|19319
1610444100000|2021-01-12 09:35:00|1765.4|1765.2|1766.4|1766|1766.6|1766|1763.8|1763.4|10003
1610444400000|2021-01-12 09:40:00|1766.6|1766.2|1766.4|1766|1767.4|1767.2|1763.6|1763.2|13201
1610444700000|2021-01-12 09:45:00|1766.6|1766.2|1771.8|1771.4|1772|1771.4|1766.6|1766.2|14824
1610445000000|2021-01-12 09:50:00|1771.6|1771.2|1771.8|1771.2|1774.8|1774.4|1769.8|1769.2|23408
1610445300000|2021-01-12 09:55:00|1771.6|1771|1770.6|1770.2|1771.8|1771.4|1767.2|1766.6|29862
1610445600000|2021-01-12 10:00:00|1770.8|1770.4|1776.4|1776|1777.6|1777|1770.8|1770.4|111142
1610445900000|2021-01-12 10:05:00|1776.2|1775.6|1773.6|1773|1776.2|1775.6|1771.6|1771.2|23608
1610446200000|2021-01-12 10:10:00|1773.8|1773.2|1772.6|1772|1775.2|1774.8|1772.2|1771.8|34582
1610446500000|2021-01-12 10:15:00|1772.8|1772.2|1772|1771.6|1774|1773.4|1770.2|1770|17318
1610446800000|2021-01-12 10:20:00|1771.8|1771.4|1775.4|1774.8|1775.6|1775.2|1771|1770.6|17786
1610447100000|2021-01-12 10:25:00|1775.2|1774.6|1775.4|1774.8|1775.8|1775.6|1773.6|1773.2|23005
1610447400000|2021-01-12 10:30:00|1775.2|1775|1769.6|1769.2|1775.6|1775.2|1769.4|1769.2|74217
1610447700000|2021-01-12 10:35:00|1769.4|1769.4|1768.8|1768.6|1769.4|1769.4|1766.6|1766.2|9427
1610448000000|2021-01-12 10:40:00|1769|1768.8|1767|1766.6|1772|1771.6|1766.6|1766.4|12689
1610448300000|2021-01-12 10:45:00|1766.8|1766.4|1767.6|1767|1768.6|1768|1766.2|1765.6|18673
1610448600000|2021-01-12 10:50:00|1767.4|1767.2|1769|1768.8|1770|1769.6|1766.4|1765.8|16019
1610448900000|2021-01-12 10:55:00|1768.8|1768.6|1770.4|1770|1771.8|1771.6|1768.8|1768.4|19358
1610449200000|2021-01-12 11:00:00|1770.6|1770.2|1769.2|1768.6|1771.8|1771.4|1768.6|1768.4|12119
1610449500000|2021-01-12 11:05:00|1769|1768.8|1770.2|1769.6|1772.4|1772|1768.6|1768.2|14373
1610449800000|2021-01-12 11:10:00|1770|1769.4|1764|1763.6|1770.6|1770|1762.8|1762.4|34140
1610450100000|2021-01-12 11:15:00|1764.2|1763.8|1766.8|1766.4|1768.4|1767.8|1764|1763.4|20773
1610450400000|2021-01-12 11:20:00|1767|1766.6|1766.6|1766.2|1768.4|1768|1765.6|1765.2|24316
1610450700000|2021-01-12 11:25:00|1766.4|1766.4|1770.2|1769.6|1772.2|1771.8|1766.4|1766|23730
1610451000000|2021-01-12 11:30:00|1770.4|1769.8|1775.8|1775.4|1776.4|1776|1770.4|1769.6|28160
1610451300000|2021-01-12 11:35:00|1775.6|1775.2|1773.6|1773.2|1778.4|1778|1773|1772.6|46924
1610451600000|2021-01-12 11:40:00|1773.4|1773|1774.2|1774|1774.8|1774.6|1772|1771.4|17683
1610451900000|2021-01-12 11:45:00|1774.4|1774.2|1773.6|1773|1775.4|1775|1772.2|1771.8|18373
1610452200000|2021-01-12 11:50:00|1773.4|1772.8|1773.6|1773.2|1774.8|1774.4|1772.2|1771.6|45846
1610452500000|2021-01-12 11:55:00|1773.8|1773.4|1771.6|1771.2|1774.4|1774|1771.6|1771|23764
1610452800000|2021-01-12 12:00:00|1771.8|1771.4|1773.4|1772.8|1774.8|1774.4|1771.6|1771.2|16935
1610453100000|2021-01-12 12:05:00|1773.2|1772.6|1773.6|1773.2|1776.2|1775.6|1772.6|1772|37122
1610453400000|2021-01-12 12:10:00|1773.4|1773|1770|1769.6|1773.4|1773|1769.6|1769.2|8105
1610453700000|2021-01-12 12:15:00|1769.8|1769.4|1768.8|1768.4|1772|1771.4|1768.8|1768.4|13035
1610454000000|2021-01-12 12:20:00|1769|1768.6|1770|1769.4|1771|1770.8|1767.8|1767.4|16219
1610454300000|2021-01-12 12:25:00|1769.8|1769.6|1769|1768.6|1770.6|1770.4|1768.2|1767.8|10107
1610454600000|2021-01-12 12:30:00|1769.2|1768.8|1766.4|1766|1769.8|1769.4|1766.2|1766|20220
1610454900000|2021-01-12 12:35:00|1766.6|1766.2|1768.6|1768.2|1770|1769.4|1765.4|1765.2|38074
1610455200000|2021-01-12 12:40:00|1768.4|1768.4|1770|1769.6|1771|1770.8|1768.4|1768.2|23997
1610455500000|2021-01-12 12:45:00|1769.8|1769.4|1771.6|1771.2|1772.6|1772|1769.2|1769|15722
1610455800000|2021-01-12 12:50:00|1771.4|1771.4|1768.4|1768|1772.4|1771.8|1768.2|1768|34274
1610456100000|2021-01-12 12:55:00|1768.2|1767.8|1764|1763.6|1768.4|1768|1764|1763.6|15047
1610456400000|2021-01-12 13:00:00|1763.8|1763.4|1765.8|1765.2|1766.4|1766.2|1763|1762.6|27861
1610456700000|2021-01-12 13:05:00|1765.6|1765|1766.8|1766.2|1766.8|1766.4|1763|1762.8|37627
1610457000000|2021-01-12 13:10:00|1766.6|1766|1764.6|1764.2|1767.2|1766.6|1764.4|1764|38325
1610457300000|2021-01-12 13:15:00|1764.4|1764|1768|1767.8|1768.8|1768.2|1764|1763.8|22082
1610457600000|2021-01-12 13:20:00|1768.2|1767.6|1766.6|1766|1769.2|1768.8|1766.4|1765.8|16758
1610457900000|2021-01-12 13:25:00|1766.8|1766.2|1767.6|1767.2|1769|1768.4|1766|1765.4|14319
1610458200000|2021-01-12 13:30:00|1767.8|1767.4|1768|1767.4|1770|1769.4|1767.6|1767|16755
1610458500000|2021-01-12 13:35:00|1768.2|1767.6|1767.2|1766.6|1768.6|1768.4|1764.4|1763.8|1242925
1610458800000|2021-01-12 13:40:00|1767|1766.4|1769.6|1769.4|1770.6|1770.4|1766.8|1766.4|51929
1610459100000|2021-01-12 13:45:00|1769.4|1769.2|1769.6|1769|1772|1771.8|1768.2|1768|25330
1610459400000|2021-01-12 13:50:00|1769.4|1769.2|1771.8|1771.2|1772|1771.4|1768.4|1768.2|20384
1610459700000|2021-01-12 13:55:00|1771.6|1771.4|1769|1768.6|1771.6|1771.4|1766.2|1765.4|18778
1610460000000|2021-01-12 14:00:00|1769.2|1768.8|1770|1769.6|1771|1770.4|1767.4|1766.8|18334
1610460300000|2021-01-12 14:05:00|1770.2|1769.8|1768|1767.6|1770.4|1770|1766.2|1766|22548
1610460600000|2021-01-12 14:10:00|1767.8|1767.4|1768.6|1768.2|1769.4|1768.8|1767|1766.8|13142
1610460900000|2021-01-12 14:15:00|1768.8|1768.4|1771.2|1770.8|1772.6|1772.2|1768.8|1768.4|22732
1610461200000|2021-01-12 14:20:00|1771.4|1771|1770.8|1770.4|1772.8|1772.4|1769.2|1768.6|24252
1610461500000|2021-01-12 14:25:00|1770.6|1770.2|1769.4|1769|1770.8|1770.6|1766.8|1766.2|35777
1610461800000|2021-01-12 14:30:00|1769.2|1768.8|1769.2|1768.8|1771.2|1770.8|1767.8|1767.6|45545
1610462100000|2021-01-12 14:35:00|1769|1769|1767.4|1767|1769|1769|1765.2|1764.6|54369
1610462400000|2021-01-12 14:40:00|1767.6|1767.2|1769.6|1769|1771.6|1771.4|1766.2|1765.6|36543
1610462700000|2021-01-12 14:45:00|1769.4|1769.2|1765.4|1765|1770|1769.8|1765.2|1764.8|36626
1610463000000|2021-01-12 14:50:00|1765.2|1764.8|1762|1761.6|1765.8|1765.6|1757.4|1757.2|61388
1610463300000|2021-01-12 14:55:00|1762.2|1761.8|1762.8|1762.2|1765.4|1765|1761.8|1761.2|22104
1610463600000|2021-01-12 15:00:00|1762.6|1762|1763|1762.8|1764.6|1764.2|1760.8|1760.4|16946
1610463900000|2021-01-12 15:05:00|1763.2|1763|1765|1764.8|1765|1764.8|1761.4|1761.2|37053
1610464200000|2021-01-12 15:10:00|1765|1764.4|1763.8|1763.2|1765|1764.4|1762.2|1761.4|5731
1610464500000|2021-01-12 15:15:00|1764|1763.4|1765|1764.2|1765.6|1765|1763.2|1762.6|6253
1610464800000|2021-01-12 15:20:00|1765.2|1764.4|1768.8|1768.2|1770.2|1769.6|1765.2|1764.4|9860
1610465100000|2021-01-12 15:25:00|1769.2|1768.8|1767.2|1766.8|1770.2|1769.6|1767.2|1766.8|2575
1610465400000|2021-01-12 15:30:00|1766.4|1766|1767|1766.4|1768.8|1768.4|1766|1765.6|37252
1610465700000|2021-01-12 15:35:00|1766.8|1766.6|1764.4|1764.2|1767.4|1767|1764.2|1764|32533
1610466000000|2021-01-12 15:40:00|1764.6|1764.4|1768.6|1768.2|1768.8|1768.2|1763.8|1763.4|17035
1610466300000|2021-01-12 15:45:00|1768.8|1768|1766.4|1766|1768.8|1768.4|1765.8|1765.4|17376
1610466600000|2021-01-12 15:50:00|1766.6|1766.2|1767|1766.8|1767.8|1767.4|1766.2|1765.8|23707
1610466900000|2021-01-12 15:55:00|1766.8|1766.6|1766.6|1766|1767.8|1767.4|1765.8|1765.4|24883
1610467200000|2021-01-12 16:00:00|1766.4|1766.2|1765.6|1765.4|1767.8|1767.6|1765|1764.6|34093
1610467500000|2021-01-12 16:05:00|1765.8|1765.2|1767|1766.6|1768|1767.6|1765.2|1764.8|35128
1610467800000|2021-01-12 16:10:00|1767.2|1766.8|1766.2|1766|1768.4|1768|1764.2|1764|135885
1610468100000|2021-01-12 16:15:00|1766.4|1766.2|1766.4|1766.2|1767.2|1766.6|1764.6|1764|40108
1610468400000|2021-01-12 16:20:00|1766.6|1766.4|1765.2|1765|1768.2|1768|1765|1764.8|46157
1610468700000|2021-01-12 16:25:00|1765|1764.8|1761|1760.6|1765.4|1765.2|1760.8|1760.2|112347
1610524800000|2021-01-13 08:00:00|1767.2|1764|1758.4|1757|1770|1764.4|1755|1752.2|38467
1610525100000|2021-01-13 08:05:00|1758.2|1756.4|1749.4|1748.6|1758.2|1756.4|1747.2|1746|57350
1610525400000|2021-01-13 08:10:00|1749.2|1748.8|1749.4|1748.2|1754.6|1753|1747.6|1747|40650
1610525700000|2021-01-13 08:15:00|1749.6|1748.4|1749|1748.2|1754.2|1752.8|1747|1746|32380
1610526000000|2021-01-13 08:20:00|1749.2|1748.4|1746|1745.2|1749.8|1749.2|1742.8|1742.2|51818
1610526300000|2021-01-13 08:25:00|1746.2|1745|1743.4|1742.2|1746.4|1746|1739|1737.8|42153
1610526600000|2021-01-13 08:30:00|1743.6|1742.4|1744.2|1743.8|1745|1744.2|1741|1740|38640
1610526900000|2021-01-13 08:35:00|1744.4|1744|1756|1755|1757.2|1756.2|1744.4|1743.8|18686
1610527200000|2021-01-13 08:40:00|1756.2|1755.2|1754.6|1754|1757.2|1756.2|1753.2|1752.4|36107
1610527500000|2021-01-13 08:45:00|1754.4|1753.6|1750.8|1750.2|1757|1756.6|1750.2|1749.8|23316
1610527800000|2021-01-13 08:50:00|1751|1750.4|1751.8|1751.4|1752.6|1752.2|1750|1749.2|10180
1610528100000|2021-01-13 08:55:00|1751.6|1751.2|1751.2|1750.4|1753.6|1753.2|1750.2|1750|14281
1610528400000|2021-01-13 09:00:00|1751|1750.6|1750.4|1749.8|1752|1751.4|1748.6|1748.4|21360
1610528700000|2021-01-13 09:05:00|1750.6|1750|1751.4|1750.6|1751.8|1751.2|1747.4|1747.2|20415
1610529000000|2021-01-13 09:10:00|1751.6|1750.8|1751.4|1751.2|1753.4|1752.8|1750.4|1749.8|26896
1610529300000|2021-01-13 09:15:00|1751.6|1751|1757.4|1757|1757.8|1757.6|1751.2|1750.8|59443
1610529600000|2021-01-13 09:20:00|1757.2|1757.2|1759.8|1759.4|1760|1759.8|1757|1756.4|18563
1610529900000|2021-01-13 09:25:00|1760|1759.6|1757.4|1757|1761|1760.2|1757.4|1757|37312
1610530200000|2021-01-13 09:30:00|1757.6|1757.2|1758.2|1757.8|1760.6|1759.8|1756.6|1756.2|31110
1610530500000|2021-01-13 09:35:00|1757.8|1757.6|1755.8|1755.4|1758.6|1758.2|1753.4|1753|52081
1610530800000|2021-01-13 09:40:00|1755.6|1755.2|1757.4|1757|1758.6|1758|1754|1753.6|68632
1610531100000|2021-01-13 09:45:00|1757.6|1757.2|1755.8|1755.4|1759|1758.2|1755.6|1755.2|27056
1610531400000|2021-01-13 09:50:00|1755.6|1755.2|1755|1754.8|1756.6|1756.2|1754.2|1753.8|80385
1610531700000|2021-01-13 09:55:00|1755.2|1755|1755.4|1754.8|1755.8|1755.2|1753.2|1752.8|103892
1610532000000|2021-01-13 10:00:00|1755.2|1755|1755.4|1755.2|1757.6|1757.2|1754.6|1754.2|13331
1610532300000|2021-01-13 10:05:00|1755.2|1755|1754.6|1754.4|1755.8|1755.4|1752.6|1752.4|81411
1610532600000|2021-01-13 10:10:00|1754.8|1754.6|1755.4|1754.8|1756.6|1756.2|1752.6|1752.2|30441
1610532900000|2021-01-13 10:15:00|1755.2|1755|1753.8|1753.4|1756.6|1756.2|1752.6|1752|48384
1610533200000|2021-01-13 10:20:00|1753.6|1752.8|1754.6|1754.2|1755.6|1755|1751.4|1751|20430
1610533500000|2021-01-13 10:25:00|1754.4|1754|1751.4|1751|1754.4|1754|1750.8|1750.4|17619
1610533800000|2021-01-13 10:30:00|1751.6|1751.2|1748.6|1748|1752|1751.6|1748.4|1748|29032
1610534100000|2021-01-13 10:35:00|1748.4|1748.2|1746.6|1746.2|1749.6|1749.2|1744.4|1744.2|22377
1610534400000|2021-01-13 10:40:00|1746.8|1746.4|1750|1749.8|1750.2|1749.8|1745.4|1744.8|37537
1610534700000|2021-01-13 10:45:00|1750.2|1750|1752.6|1752|1752.8|1752.2|1749|1748.6|12421
1610535000000|2021-01-13 10:50:00|1752.8|1752.2|1755.4|1754.8|1757.8|1757.4|1752.8|1752.2|14495
1610535300000|2021-01-13 10:55:00|1755.6|1755|1757|1756.4|1758.4|1758|1754.8|1754.2|23990
1610535600000|2021-01-13 11:00:00|1756.8|1756.2|1756.2|1755.6|1759.6|1759.2|1754.8|1754.2|79494
1610535900000|2021-01-13 11:05:00|1756.4|1755.8|1757.4|1757|1758|1757.8|1755.8|1755.6|8949
1610536200000|2021-01-13 11:10:00|1757.6|1757.2|1758.6|1758|1759.6|1759|1755.6|1755.2|13837
1610536500000|2021-01-13 11:15:00|1758.8|1758.2|1760.8|1760.2|1764.6|1764|1758.6|1758.2|18058
1610536800000|2021-01-13 11:20:00|1760.6|1760|1760.4|1760.2|1761.2|1760.6|1757|1756.8|13226
1610537100000|2021-01-13 11:25:00|1760.6|1760|1756.2|1755.6|1760.6|1760.2|1755.6|1755|18107
1610537400000|2021-01-13 11:30:00|1756|1755.8|1757.6|1757.4|1758.2|1757.6|1753.8|1753.4|9633
1610537700000|2021-01-13 11:35:00|1757.4|1757.2|1755.6|1755.2|1757.8|1757.2|1755|1754.8|11636
1610538000000|2021-01-13 11:40:00|1755.8|1755.4|1754.8|1754.4|1756.4|1756.2|1754.4|1753.8|8137
1610538300000|2021-01-13 11:45:00|1754.6|1754.6|1755.2|1755|1756.8|1756.4|1754|1753.8|9755
1610538600000|2021-01-13 11:50:00|1755.4|1755.2|1754|1753.8|1756.8|1756.4|1753.2|1753|14068
1610538900000|2021-01-13 11:55:00|1753.8|1753.4|1755.2|1754.8|1756.4|1756|1753.6|1752.8|13331
1610539200000|2021-01-13 12:00:00|1755|1754.4|1749.6|1749.2|1755|1754.6|1749.6|1749|14589
1610539500000|2021-01-13 12:05:00|1749.4|1749|1750.8|1750.4|1751|1750.8|1748.2|1747.6|16474
1610539800000|2021-01-13 12:10:00|1751|1750.2|1750.8|1750.2|1752.8|1752.4|1750|1749.6|6546
1610540100000|2021-01-13 12:15:00|1750.6|1750|1749.8|1749.6|1751.6|1751.4|1748.8|1748.2|7934
1610540400000|2021-01-13 12:20:00|1749.6|1749.4|1750.6|1750.4|1751.6|1751|1748.8|1748.4|7859
1610540700000|2021-01-13 12:25:00|1750.4|1750.2|1748.8|1748.2|1750.4|1750.4|1748.4|1748|11911
1610541000000|2021-01-13 12:30:00|1749|1748.4|1745.6|1745|1749.8|1749.2|1744.8|1744.4|11043
1610541300000|2021-01-13 12:35:00|1745.4|1744.8|1743.4|1743.2|1745.6|1745.2|1742.8|1742.6|12749
1610541600000|2021-01-13 12:40:00|1743.2|1743|1744|1743.4|1744.6|1744.2|1742.6|1742.2|10295
1610541900000|2021-01-13 12:45:00|1744.2|1743.6|1745.4|1745.2|1746|1745.6|1744|1743.6|14074
1610542200000|2021-01-13 12:50:00|1745.2|1745|1744.2|1743.8|1745.8|1745.4|1743.8|1743.4|14336
1610542500000|2021-01-13 12:55:00|1744|1743.4|1744.6|1744.4|1746.6|1746|1742.4|1742|18841
1610542800000|2021-01-13 13:00:00|1744.8|1744.6|1747|1746.6|1748.6|1748.4|1744.4|1743.8|18899
1610543100000|2021-01-13 13:05:00|1746.8|1746.4|1752.8|1752.6|1753|1752.6|1746.4|1746.2|18987
1610543400000|2021-01-13 13:10:00|1753|1752.8|1747.2|1746.8|1753.6|1753|1746.4|1746.2|11766
1610543700000|2021-01-13 13:15:00|1747|1747|1749.4|1749|1750|1749.8|1746.2|1745.8|16898
1610544000000|2021-01-13 13:20:00|1749.2|1748.8|1751.2|1750.8|1751.4|1750.8|1748.6|1748.2|8040
1610544300000|2021-01-13 13:25:00|1751|1750.6|1752|1751.6|1752.6|1752.2|1750.4|1750|10868
1610544600000|2021-01-13 13:30:00|1752.2|1751.8|1753|1752.6|1753.4|1753|1751.2|1750.8|9602
1610544900000|2021-01-13 13:35:00|1752.8|1752.4|1750.8|1750.4|1753.8|1753.4|1750.8|1750.4|9499
1610545200000|2021-01-13 13:40:00|1750.6|1750.2|1750.6|1749.8|1752.4|1751.8|1748.6|1748.2|20476
1610545500000|2021-01-13 13:45:00|1750.4|1750|1749.8|1749.2|1750.8|1750.2|1747.6|1747.4|10880
1610545800000|2021-01-13 13:50:00|1750|1749.4|1749.8|1749.4|1751.6|1751|1749.6|1749.2|11104
1610546100000|2021-01-13 13:55:00|1749.6|1749.6|1749.8|1749.6|1750.6|1750.4|1748.8|1748.4|17924
1610546400000|2021-01-13 14:00:00|1750|1749.8|1753|1752.6|1753|1752.8|1748.6|1748.4|17115
1610546700000|2021-01-13 14:05:00|1752.8|1752.4|1749.6|1749|1753.2|1752.8|1749|1748.4|8774
1610547000000|2021-01-13 14:10:00|1749.4|1749.2|1748|1747.8|1750.4|1750|1747.8|1747.4|11140
1610547300000|2021-01-13 14:15:00|1748.2|1748|1749|1748.6|1750.6|1750.2|1748|1747.8|25726
1610547600000|2021-01-13 14:20:00|1749.2|1748.8|1752.6|1752.2|1752.6|1752.2|1749|1748.6|28978
1610547900000|2021-01-13 14:25:00|1752.8|1752.4|1754.8|1754.6|1756.4|1755.8|1752.4|1752.2|29733
1610548200000|2021-01-13 14:30:00|1755|1754.8|1756.2|1755.8|1758.8|1758.6|1753|1752.8|54688
1610548500000|2021-01-13 14:35:00|1756|1755.6|1759.6|1759.2|1759.8|1759.2|1753.4|1753|40902
1610548800000|2021-01-13 14:40:00|1759.4|1759.4|1757|1756.6|1763|1762.4|1756.8|1756.4|104285
1610549100000|2021-01-13 14:45:00|1756.8|1756.4|1754.8|1754.4|1757.4|1757.2|1754|1753.6|26976
1610549400000|2021-01-13 14:50:00|1755|1754.6|1755.4|1754.8|1757.2|1757|1753|1752.6|31634
1610549700000|2021-01-13 14:55:00|1755.2|1754.6|1754.6|1754.2|1756.6|1756.2|1752.2|1751.8|19205
1610550000000|2021-01-13 15:00:00|1754.4|1754.4|1751.6|1751.2|1755|1754.6|1751.6|1751|64686
1610550300000|2021-01-13 15:05:00|1751.4|1751|1760|1759.6|1760.6|1760|1750.8|1750.6|40490
1610550600000|2021-01-13 15:10:00|1759.8|1759.4|1763.6|1763.2|1764.2|1763.8|1759.6|1759.4|26341
1610550900000|2021-01-13 15:15:00|1763.4|1763.4|1761.8|1761.6|1766|1765.6|1761.8|1761.4|29989
1610551200000|2021-01-13 15:20:00|1762|1761.8|1764|1763.6|1765.4|1764.8|1761|1760.8|32434
1610551500000|2021-01-13 15:25:00|1763.8|1763.4|1765.4|1765|1766.2|1765.8|1762.8|1762.4|51051
1610551800000|2021-01-13 15:30:00|1765.6|1765.2|1764.6|1764.4|1766|1765.6|1761.4|1761|142631
1610552100000|2021-01-13 15:35:00|1764.4|1764.2|1760.8|1760.4|1765.8|1765.6|1758.8|1758.4|47660
1610552400000|2021-01-13 15:40:00|1760.6|1760.6|1766.4|1765.8|1767.8|1767|1759.8|1759.2|179103
1610552700000|2021-01-13 15:45:00|1766.2|1765.6|1762.4|1762.2|1766.2|1765.6|1761|1760.6|31411
1610553000000|2021-01-13 15:50:00|1762.2|1762|1764.4|1764|1765.4|1764.8|1760.6|1760.4|56151
1610553300000|2021-01-13 15:55:00|1764.2|1763.8|1767.4|1766.8|1768.2|1767.8|1763|1762.6|24593
1610553600000|2021-01-13 16:00:00|1767.2|1767|1768.2|1767.8|1769.4|1769|1766|1765.6|27529
1610553900000|2021-01-13 16:05:00|1768|1767.6|1766|1765.8|1769.2|1768.6|1765.6|1765.2|18726
1610554200000|2021-01-13 16:10:00|1766.2|1766|1767.8|1767.6|1769.8|1769.4|1766.2|1765.8|69062
1610554500000|2021-01-13 16:15:00|1767.6|1767.4|1767|1766.6|1769.2|1769|1766.2|1765.8|37821
1610554800000|2021-01-13 16:20:00|1766.8|1766.4|1768.6|1768.4|1769.4|1769|1766|1765.8|33376
1610555100000|2021-01-13 16:25:00|1768.4|1768.2|1765|1764.4|1769.2|1769|1764.8|1764.4|35989
1610611200000|2021-01-14 08:00:00|1777|1775|1780|1778.6|1780|1778.8|1773.6|1772|94345
1610611500000|2021-01-14 08:05:00|1780.2|1778.8|1794|1793.2|1794.4|1793.4|1780.2|1778.6|53676
1610611800000|2021-01-14 08:10:00|1794.4|1793.4|1795.4|1794.2|1798.8|1798|1790.8|1789.4|59731
1610612100000|2021-01-14 08:15:00|1795|1794|1795.8|1794.4|1799.4|1798.8|1790.6|1790|52158
1610612400000|2021-01-14 08:20:00|1795.6|1794.6|1799.4|1798|1802|1801.2|1792.8|1792|69894
1610612700000|2021-01-14 08:25:00|1799.2|1798.2|1795.8|1795|1802|1801.2|1795.8|1794.8|43585
1610613000000|2021-01-14 08:30:00|1796|1794.8|1787|1786|1796.2|1795.2|1786.4|1785|36043
1610613300000|2021-01-14 08:35:00|1786.8|1786.2|1787.6|1787.2|1788.8|1788.2|1785.8|1784.6|48285
1610613600000|2021-01-14 08:40:00|1787.4|1787|1794.8|1793.8|1796.2|1795.6|1787.4|1786.4|56732
1610613900000|2021-01-14 08:45:00|1794.6|1794|1791|1790.2|1795.2|1794.6|1789.8|1789.2|24227
1610614200000|2021-01-14 08:50:00|1790.8|1790|1790.4|1789.6|1793|1792.8|1788.8|1788.4|26218
1610614500000|2021-01-14 08:55:00|1790.2|1789.8|1788.4|1787.6|1791.2|1790.6|1787.8|1787.4|16441
1610614800000|2021-01-14 09:00:00|1788.8|1787.8|1791.4|1791.2|1791.6|1791.2|1786.2|1786|21053
1610615100000|2021-01-14 09:05:00|1791.6|1791.4|1789.2|1788.8|1792.6|1792|1787.8|1787.4|10485
1610615400000|2021-01-14 09:10:00|1789.4|1789|1792.8|1792.4|1793|1792.6|1788.2|1787.8|25852
1610615700000|2021-01-14 09:15:00|1792.6|1792.2|1791.4|1791|1794.6|1794|1790.6|1790.2|27313
1610616000000|2021-01-14 09:20:00|1791.2|1790.8|1791.6|1791.2|1793.2|1792.6|1790|1789.6|34552
1610616300000|2021-01-14 09:25:00|1791.8|1791.4|1792.4|1792|1793.2|1792.8|1790.6|1790.2|26197
1610616600000|2021-01-14 09:30:00|1792.2|1791.8|1794.4|1794|1795|1794.8|1789.8|1789.6|33822
1610616900000|2021-01-14 09:35:00|1794.2|1794.2|1794.4|1794.2|1795|1794.8|1792.8|1792.6|33670
1610617200000|2021-01-14 09:40:00|1794.6|1794|1794.2|1793.6|1796.6|1796.2|1793.4|1793|40598
1610617500000|2021-01-14 09:45:00|1794|1793.4|1799.2|1799|1799.2|1799|1793.6|1793.2|55607
1610617800000|2021-01-14 09:50:00|1799.4|1799.2|1795.8|1795.4|1800|1799.6|1795|1794.4|33935
1610618100000|2021-01-14 09:55:00|1796|1795.6|1792.6|1792.2|1796.8|1796.4|1791.6|1791.2|66945
1610618400000|2021-01-14 10:00:00|1792.4|1792|1791.6|1791.4|1793.6|1793.2|1790.2|1790|30566
1610618700000|2021-01-14 10:05:00|1791.8|1791.6|1791|1790.6|1793|1792.4|1791|1790.6|30522
1610619000000|2021-01-14 10:10:00|1791.2|1790.8|1791.4|1791|1792.8|1792.6|1790.6|1790.2|22915
1610619300000|2021-01-14 10:15:00|1791.2|1790.8|1790.8|1790.6|1793|1792.6|1790|1789.6|27289
1610619600000|2021-01-14 10:20:00|1791|1790.8|1788.8|1788.4|1792.8|1792.2|1788.6|1788.4|26487
1610619900000|2021-01-14 10:25:00|1788.6|1788.2|1786|1785.8|1789.4|1788.8|1785.4|1785|18817
1610620200000|2021-01-14 10:30:00|1786.2|1786|1786.2|1786|1788.2|1787.6|1785.8|1785.4|8712
1610620500000|2021-01-14 10:35:00|1786.4|1786.2|1780.8|1780.4|1786.4|1786.2|1780.2|1779.8|47521
1610620800000|2021-01-14 10:40:00|1781|1780.6|1781|1780.6|1783|1782.6|1780.2|1779.8|17449
1610621100000|2021-01-14 10:45:00|1781.2|1780.8|1780.8|1780.4|1782.4|1782|1780.2|1779.6|19536
1610621400000|2021-01-14 10:50:00|1781|1780.6|1778.6|1778.4|1781|1780.6|1776|1775.4|32471
1610621700000|2021-01-14 10:55:00|1778.4|1778.2|1778.6|1778.2|1779.6|1779.2|1777|1776.6|19144
1610622000000|2021-01-14 11:00:00|1778.4|1778|1778.2|1777.8|1778.6|1778.4|1776.8|1776.4|8735
1610622300000|2021-01-14 11:05:00|1778|1777.6|1775.6|1775.2|1778.2|1777.8|1774.8|1774.4|34281
1610622600000|2021-01-14 11:10:00|1775.4|1775|1774.4|1774.2|1775.4|1775|1771|1770.2|56603
1610622900000|2021-01-14 11:15:00|1774.6|1774|1772.8|1772.4|1775.4|1774.8|1772|1771.6|13427
1610623200000|2021-01-14 11:20:00|1773|1772.6|1773.4|1772.6|1775.2|1774.8|1772.8|1772.4|15936
1610623500000|2021-01-14 11:25:00|1773.2|1772.4|1770.4|1769.8|1773.2|1772.4|1768.4|1768|52424
1610623800000|2021-01-14 11:30:00|1770.2|1770|1769.4|1769|1771.4|1770.8|1768.2|1768|23952
1610624100000|2021-01-14 11:35:00|1769.2|1768.8|1767.2|1766.6|1770|1769.6|1766.6|1766|29105
1610624400000|2021-01-14 11:40:00|1767|1766.8|1771|1770.6|1771|1770.8|1766|1765.6|12436
1610624700000|2021-01-14 11:45:00|1770.8|1770.4|1770.8|1770.4|1771.4|1770.8|1768|1767.6|13867
1610625000000|2021-01-14 11:50:00|1771|1770.6|1770.6|1770.2|1772.2|1771.8|1769.8|1769.4|25013
1610625300000|2021-01-14 11:55:00|1770.4|1770.4|1771|1770.8|1771|1770.8|1768.6|1768.4|10908
1610625600000|2021-01-14 12:00:00|1771.2|1771|1769.8|1769.2|1771.8|1771.2|1769.4|1769.2|5161
1610625900000|2021-01-14 12:05:00|1769.6|1769|1768.8|1768.4|1771|1770.6|1768.4|1768|11192
1610626200000|2021-01-14 12:10:00|1768.6|1768.2|1767.8|1767.4|1769|1768.6|1767.6|1767.2|4528
1610626500000|2021-01-14 12:15:00|1768|1767.6|1771|1770.6|1771.6|1771.2|1768|1767.6|5754
1610626800000|2021-01-14 12:20:00|1771.2|1770.8|1770|1769.4|1771.4|1771.2|1769.4|1769.2|22100
1610627100000|2021-01-14 12:25:00|1769.8|1769.6|1769.8|1769.4|1770.6|1770.4|1768.6|1768.4|9879
1610627400000|2021-01-14 12:30:00|1770|1769.6|1768.6|1768.4|1770|1769.8|1768.6|1768.4|10907
1610627700000|2021-01-14 12:35:00|1768.8|1768.6|1767.8|1767.6|1769.8|1769.4|1767.6|1767.4|8058
1610628000000|2021-01-14 12:40:00|1768|1767.4|1766.8|1766.4|1768|1767.8|1765.8|1765.6|14301
1610628300000|2021-01-14 12:45:00|1767|1766.6|1768.6|1768|1769|1768.4|1764.8|1764.2|34840
1610628600000|2021-01-14 12:50:00|1768.4|1768.2|1768.4|1768|1770|1769.8|1767.8|1767.4|14722
1610628900000|2021-01-14 12:55:00|1768.2|1767.8|1770.8|1770.6|1771.4|1771.2|1768.2|1767.8|33898
1610629200000|2021-01-14 13:00:00|1771|1770.8|1771.8|1771.4|1772|1771.6|1769|1768.6|16317
1610629500000|2021-01-14 13:05:00|1772|1771.6|1770.8|1770.4|1773.6|1773|1770.8|1770.4|12239
1610629800000|2021-01-14 13:10:00|1771|1770.6|1771.4|1771.2|1772.8|1772.4|1770.2|1769.8|16928
1610630100000|2021-01-14 13:15:00|1771.2|1771|1772|1771.8|1772|1771.8|1769|1768.8|20945
1610630400000|2021-01-14 13:20:00|1771.8|1771.6|1770.2|1769.8|1771.8|1771.6|1769.2|1769|16339
1610630700000|2021-01-14 13:25:00|1770|1770|1771|1770.2|1772.2|1771.8|1770|1769.6|21444
1610631000000|2021-01-14 13:30:00|1770.8|1770|1768.6|1768.2|1771.2|1770.8|1768|1767.6|15614
1610631300000|2021-01-14 13:35:00|1768.8|1768.4|1773|1772.6|1773.2|1772.6|1768.6|1768.2|13326
1610631600000|2021-01-14 13:40:00|1772.8|1772.4|1773.2|1772.8|1774.8|1774.2|1772.2|1771.8|15317
1610631900000|2021-01-14 13:45:00|1773.4|1773|1777.8|1777.2|1778|1777.8|1772.8|1772.6|10831
1610632200000|2021-01-14 13:50:00|1777.6|1777|1776.4|1776|1778.2|1777.6|1775.8|1775.2|14513
1610632500000|2021-01-14 13:55:00|1776.6|1775.8|1778.6|1778.2|1778.8|1778.2|1774.6|1774|9282
1610632800000|2021-01-14 14:00:00|1778.4|1778|1779.4|1779|1780.2|1779.8|1778.2|1777.8|30480
1610633100000|2021-01-14 14:05:00|1779.2|1778.8|1779.2|1778.8|1779.8|1779.4|1777.4|1777|17324
1610633400000|2021-01-14 14:10:00|1779.4|1779|1779.8|1779.4|1780|1779.8|1778.4|1778|9698
1610633700000|2021-01-14 14:15:00|1780|1779.2|1777.6|1777|1780|1779.6|1776.8|1776.4|9893
1610634000000|2021-01-14 14:20:00|1777.4|1776.8|1774.8|1774.4|1778|1777.6|1774.2|1774|8549
1610634300000|2021-01-14 14:25:00|1775|1774.6|1776|1775.6|1776.2|1776|1774.4|1774|8169
1610634600000|2021-01-14 14:30:00|1776.2|1775.8|1776.2|1775.8|1779.6|1779|1775.6|1775.2|21421
1610634900000|2021-01-14 14:35:00|1776|1775.6|1782.4|1782|1782.6|1782.2|1776|1775.6|11182
1610635200000|2021-01-14 14:40:00|1782.6|1782.2|1783.2|1782.6|1784|1783.4|1780|1779.6|22041
1610635500000|2021-01-14 14:45:00|1783.4|1782.8|1786|1785.6|1786|1785.6|1781.8|1781.2|18466
1610635800000|2021-01-14 14:50:00|1785.8|1785.4|1789.4|1788.8|1790.6|1790.2|1785.8|1785.4|40028
1610636100000|2021-01-14 14:55:00|1789.6|1789|1790.8|1790.4|1792.8|1792.4|1789.4|1789|34784
1610636400000|2021-01-14 15:00:00|1790.6|1790.2|1791.8|1791.4|1793.2|1793|1787.8|1787.4|18022
1610636700000|2021-01-14 15:05:00|1791.6|1791.2|1789|1788.4|1793.6|1793|1788.4|1787.8|17402
1610637000000|2021-01-14 15:10:00|1789.2|1788.6|1790.6|1790.2|1792.2|1792|1789.2|1788.6|17400
1610637300000|2021-01-14 15:15:00|1790.8|1790.4|1790.6|1790.2|1792.6|1792.2|1790|1789.8|20267
1610637600000|2021-01-14 15:20:00|1790.4|1789.8|1791.2|1790.6|1792.6|1792|1789.2|1788.6|28297
1610637900000|2021-01-14 15:25:00|1791|1790.8|1788.6|1788.2|1792.6|1792.4|1788.6|1788.2|26014
1610638200000|2021-01-14 15:30:00|1788.8|1788.4|1789.4|1789.2|1790.4|1790|1788|1787.4|22846
1610638500000|2021-01-14 15:35:00|1789.6|1789|1785|1784.6|1791.6|1791.2|1784.8|1784.6|26721
1610638800000|2021-01-14 15:40:00|1785.2|1784.8|1782.6|1782.4|1786.6|1786|1781.2|1780.6|25385
1610639100000|2021-01-14 15:45:00|1782.8|1782.2|1780.2|1779.8|1782.8|1782.4|1779.8|1779.2|21053
1610639400000|2021-01-14 15:50:00|1780|1779.6|1776.8|1776.4|1780.4|1780|1776|1775.6|18633
1610639700000|2021-01-14 15:55:00|1777|1776|1777.4|1777|1777.4|1777.2|1775|1774.6|14565
1610640000000|2021-01-14 16:00:00|1777.2|1777.2|1775.6|1775.4|1779|1778.6|1775.6|1775.4|12289
1610640300000|2021-01-14 16:05:00|1775.8|1775.6|1775.2|1774.8|1776.6|1776.4|1774.2|1774|10066
1610640600000|2021-01-14 16:10:00|1775.4|1775|1777.8|1777.6|1778.2|1777.8|1775.4|1775|18581
1610640900000|2021-01-14 16:15:00|1778|1777.8|1776.4|1776.2|1778.6|1778|1774.2|1774|23429
1610641200000|2021-01-14 16:20:00|1776.6|1776|1776.4|1776|1778.2|1777.8|1775.4|1775.2|23967
1610641500000|2021-01-14 16:25:00|1776.2|1776.2|1776|1775.4|1777.2|1776.8|1775.4|1775|28361
1610697600000|2021-01-15 08:00:00|1768|1767|1772.6|1770.8|1776.8|1776|1767.2|1765|67203
1610697900000|2021-01-15 08:05:00|1773.2|1771|1778.2|1777|1783.2|1781.6|1773|1771|23175
1610698200000|2021-01-15 08:10:00|1778.6|1777.2|1769.2|1768.2|1779.6|1778.4|1766.8|1765|21803
1610698500000|2021-01-15 08:15:00|1769|1768|1767.2|1766.2|1770|1769.4|1764.6|1764.2|18242
1610698800000|2021-01-15 08:20:00|1767.4|1766.4|1764|1763.2|1768|1766.8|1762.4|1761.4|19825
1610699100000|2021-01-15 08:25:00|1764.6|1763.4|1762.6|1762|1765.6|1764.8|1760.4|1759.4|28627
1610699400000|2021-01-15 08:30:00|1763|1762.2|1765.6|1765|1768.6|1767.8|1762|1761.6|9726
1610699700000|2021-01-15 08:35:00|1765.8|1765.2|1767.4|1766.4|1770.6|1770.2|1765|1763.8|24096
1610700000000|2021-01-15 08:40:00|1767.2|1766.2|1768.4|1767.8|1771|1770.2|1764.6|1763.8|13855
1610700300000|2021-01-15 08:45:00|1768.2|1767.6|1767.6|1767|1768.2|1767.6|1763.2|1762.6|25264
1610700600000|2021-01-15 08:50:00|1767.4|1766.6|1770.8|1770|1771|1770.6|1765.4|1764.8|9316
1610700900000|2021-01-15 08:55:00|1770.6|1770.2|1774.2|1773.6|1775.8|1775.4|1770.4|1769.8|21913
1610701200000|2021-01-15 09:00:00|1774.4|1773.8|1779.8|1779.2|1781|1780.4|1773.4|1772.8|21255
1610701500000|2021-01-15 09:05:00|1779.6|1779.4|1777.2|1776.8|1780|1779.6|1776.6|1776|8192
1610701800000|2021-01-15 09:10:00|1777|1776.6|1777.4|1776.6|1778|1777.2|1773.6|1773|7643
1610702100000|2021-01-15 09:15:00|1777.2|1776.8|1780|1779.4|1780|1779.8|1776.6|1776|7090
1610702400000|2021-01-15 09:20:00|1779.8|1779.2|1780.4|1780.2|1781.2|1781|1778.6|1778.2|8503
1610702700000|2021-01-15 09:25:00|1780.2|1780|1776.2|1776|1780.8|1780.6|1776.2|1776|8965
1610703000000|2021-01-15 09:30:00|1776|1775.8|1775.2|1774.8|1776.6|1776.2|1774|1773.4|11672
1610703300000|2021-01-15 09:35:00|1775.4|1775|1775.6|1775|1777.2|1777|1774.2|1773.6|24489
1610703600000|2021-01-15 09:40:00|1775.4|1774.8|1775.6|1775.2|1777.2|1777|1774.2|1774|24851
1610703900000|2021-01-15 09:45:00|1775.8|1775|1775.6|1775.4|1776.8|1776.6|1775|1774.6|12882
1610704200000|2021-01-15 09:50:00|1775.4|1775.2|1777|1776.6|1778|1777.8|1775|1774.6|7483
1610704500000|2021-01-15 09:55:00|1776.8|1776.4|1776.2|1776|1776.8|1776.4|1774.2|1774|22676
1610704800000|2021-01-15 10:00:00|1776|1775.8|1779.6|1779.2|1779.8|1779.2|1774.4|1774|23073
1610705100000|2021-01-15 10:05:00|1779.8|1779.4|1784.8|1784.4|1786|1785.4|1779.8|1779.4|22867
1610705400000|2021-01-15 10:10:00|1784.6|1784.2|1782.4|1782.2|1785.4|1785|1780.2|1780|32038
1610705700000|2021-01-15 10:15:00|1782.2|1782|1777.8|1777.4|1782.4|1782.2|1777.4|1777.2|52036
1610706000000|2021-01-15 10:20:00|1777.6|1777.2|1778.6|1778.2|1779.4|1779|1777.2|1776.6|29029
1610706300000|2021-01-15 10:25:00|1778.4|1778.4|1777|1776.6|1779.2|1778.8|1775.4|1775.2|23851
1610706600000|2021-01-15 10:30:00|1777.2|1776.8|1779.4|1779.2|1779.8|1779.6|1776.6|1776.2|148632
1610706900000|2021-01-15 10:35:00|1779.6|1779|1775.4|1775|1783.4|1782.8|1775.4|1775|17239
1610707200000|2021-01-15 10:40:00|1775.2|1774.8|1774.4|1774|1776.8|1776.6|1774|1773.4|14649
1610707500000|2021-01-15 10:45:00|1774.6|1774.2|1770.6|1770.2|1775.4|1775|1769.8|1769.2|20106
1610707800000|2021-01-15 10:50:00|1770.4|1770|1766.6|1766.4|1770.8|1770.4|1766.6|1766.2|75558
1610708100000|2021-01-15 10:55:00|1766.4|1766.2|1766.8|1766.2|1768.8|1768.4|1765.4|1764.8|91816
1610708400000|2021-01-15 11:00:00|1767.2|1766.4|1767.8|1767.4|1771.6|1771|1766.8|1766.4|22805
1610708700000|2021-01-15 11:05:00|1767.6|1767.2|1766|1765.8|1767.8|1767.2|1763.2|1763|20268
1610709000000|2021-01-15 11:10:00|1766.2|1766|1765.2|1764.8|1767.8|1767|1764.6|1764|18489
1610709300000|2021-01-15 11:15:00|1765|1764.6|1762.2|1761.8|1765.2|1764.6|1758.4|1758|34446
1610709600000|2021-01-15 11:20:00|1762|1761.6|1756.4|1756|1762.2|1762|1756|1755.4|33011
1610709900000|2021-01-15 11:25:00|1756.6|1756.2|1760.8|1760.6|1761.6|1761.2|1756.6|1756.2|25498
1610710200000|2021-01-15 11:30:00|1760.6|1760.2|1764.4|1764|1765|1764.4|1759|1758.6|6894
1610710500000|2021-01-15 11:35:00|1764.2|1763.8|1764|1763.6|1766|1765.8|1763.6|1763.2|16861
1610710800000|2021-01-15 11:40:00|1764.2|1763.8|1764|1763.6|1765.8|1765.4|1763.8|1763.4|11463
1610711100000|2021-01-15 11:45:00|1764.2|1763.8|1762.2|1761.8|1765.2|1764.8|1762|1761.6|8003
1610711400000|2021-01-15 11:50:00|1762|1762|1763.8|1763.4|1764.2|1763.8|1762|1761.4|8719
1610711700000|2021-01-15 11:55:00|1764|1763.6|1761.2|1760.6|1765.2|1764.6|1759.8|1759.2|18895
1610712000000|2021-01-15 12:00:00|1761.4|1760.8|1759.6|1759|1762|1761.4|1758.6|1758.2|23923
1610712300000|2021-01-15 12:05:00|1759.4|1759.2|1753.4|1752.8|1760|1759.4|1751.8|1751.2|33420
1610712600000|2021-01-15 12:10:00|1753.2|1753|1754.4|1753.8|1755|1754.6|1750.4|1750|30123
1610712900000|2021-01-15 12:15:00|1754.2|1753.4|1757.4|1756.8|1757.4|1757|1752.8|1752.4|16866
1610713200000|2021-01-15 12:20:00|1757.6|1756.6|1758|1757.4|1760|1759.4|1756.6|1756|7495
1610713500000|2021-01-15 12:25:00|1758.2|1757.6|1759|1758.4|1760|1759.6|1757.8|1757.4|9723
1610713800000|2021-01-15 12:30:00|1759.2|1758.8|1760.2|1760|1760.8|1760|1758|1757.4|13008
1610714100000|2021-01-15 12:35:00|1760.4|1759.8|1760|1759.6|1761.6|1761.2|1759.8|1759.2|3120
1610714400000|2021-01-15 12:40:00|1759.8|1759.4|1757.8|1757.2|1760.8|1760.4|1757.2|1757|11512
1610714700000|2021-01-15 12:45:00|1758|1757.4|1758.4|1758|1760|1759.6|1757.6|1757.2|6109
1610715000000|2021-01-15 12:50:00|1758.6|1758.2|1759.8|1759.4|1761.2|1760.6|1757.6|1757|8489
1610715300000|2021-01-15 12:55:00|1759.6|1759.2|1758.8|1758.2|1761|1760.6|1758|1757.4|18163
1610715600000|2021-01-15 13:00:00|1759|1758.4|1762.6|1762.2|1762.8|1762.2|1758|1757.6|11379
1610715900000|2021-01-15 13:05:00|1762.8|1762.4|1763.2|1762.8|1764.6|1764|1762.2|1761.8|5958
1610716200000|2021-01-15 13:10:00|1763|1762.6|1762.4|1762|1763.4|1763|1761.6|1761.2|7442
1610716500000|2021-01-15 13:15:00|1762.6|1762.2|1765.8|1765.2|1766|1765.8|1762.4|1762.2|10412
1610716800000|2021-01-15 13:20:00|1766|1765.4|1765|1764.6|1767|1766.8|1765|1764.6|14694
1610717100000|2021-01-15 13:25:00|1765.2|1764.8|1760.4|1760.2|1765.4|1765|1760.2|1760|8754
1610717400000|2021-01-15 13:30:00|1760.2|1760|1757.4|1756.6|1762.6|1762|1757|1756.2|15347
1610717700000|2021-01-15 13:35:00|1757.2|1756.8|1757.6|1757.2|1757.8|1757.6|1756|1755.4|12663
1610718000000|2021-01-15 13:40:00|1757.4|1757|1756.6|1756.2|1758.8|1758.4|1755.6|1755.2|8998
1610718300000|2021-01-15 13:45:00|1756.4|1756|1755.4|1755.2|1756.8|1756.4|1754.6|1754.2|12370
1610718600000|2021-01-15 13:50:00|1755.6|1755|1753|1752.8|1757.2|1756.8|1753|1752.6|10915
1610718900000|2021-01-15 13:55:00|1753.2|1752.6|1755.8|1755.4|1756|1755.8|1753.2|1752.4|19057
1610719200000|2021-01-15 14:00:00|1755.6|1755.2|1753.2|1752.6|1756|1755.6|1752.4|1752.2|30843
1610719500000|2021-01-15 14:05:00|1753|1752.4|1753.8|1753.4|1755.2|1755|1752.2|1752|21473
1610719800000|2021-01-15 14:10:00|1754|1753.2|1753.4|1752.8|1754|1753.2|1752.2|1752|6845
1610720100000|2021-01-15 14:15:00|1753.2|1753|1752.2|1752|1754|1753.2|1751.6|1751.2|8964
1610720400000|2021-01-15 14:20:00|1752|1751.8|1752.4|1751.8|1755|1754.4|1750|1749.6|62797
1610720700000|2021-01-15 14:25:00|1752.2|1751.6|1748.2|1747.4|1752.4|1751.8|1746.6|1746|20287
1610721000000|2021-01-15 14:30:00|1748|1747.2|1752.6|1752|1752.8|1752|1746.6|1746.2|12105
1610721300000|2021-01-15 14:35:00|1752.8|1752.2|1748|1747.4|1755|1754.2|1747|1746.4|18521
1610721600000|2021-01-15 14:40:00|1748.2|1747.8|1747.2|1746.8|1748.8|1748.4|1740.6|1740|133876
1610721900000|2021-01-15 14:45:00|1747|1746.6|1747.4|1746.8|1748|1747.4|1744.2|1744|55979
1610722200000|2021-01-15 14:50:00|1747.2|1746.4|1747|1746.4|1747.4|1747|1742.8|1742.2|41341
1610722500000|2021-01-15 14:55:00|1746.6|1746.2|1742.6|1742.2|1747|1746.6|1740|1739.4|61812
1610722800000|2021-01-15 15:00:00|1742.2|1742|1731.4|1730.6|1742.6|1742|1731.4|1730.6|85806
1610723100000|2021-01-15 15:05:00|1731.2|1730.4|1723.6|1723|1731.4|1731.2|1723.6|1723|83984
1610723400000|2021-01-15 15:10:00|1723.8|1723.2|1724.6|1724.2|1730.8|1729.8|1723.2|1722.8|66563
1610723700000|2021-01-15 15:15:00|1724.4|1724|1723.4|1722.6|1726.4|1725.6|1721.2|1720.8|62603
1610724000000|2021-01-15 15:20:00|1723.2|1722.8|1713.6|1713|1724.2|1723.8|1713.6|1713|271399
1610724300000|2021-01-15 15:25:00|1713.4|1712.4|1719.6|1719|1722.6|1721.6|1712.6|1712.2|89419
1610724600000|2021-01-15 15:30:00|1719.4|1719.2|1721.4|1720.6|1722.6|1721.8|1716|1715.2|65607
1610724900000|2021-01-15 15:35:00|1721.2|1720.8|1716.2|1715.6|1724.2|1723.8|1715.4|1715|52400
1610725200000|2021-01-15 15:40:00|1716|1715.8|1724|1723.2|1724.2|1723.6|1715.2|1715|51236
1610725500000|2021-01-15 15:45:00|1724.2|1723.4|1723.4|1722.8|1726|1725.4|1720.4|1720|66874
1610725800000|2021-01-15 15:50:00|1723.2|1722.6|1724.6|1724.2|1726.2|1725.8|1722.4|1722|35959
1610726100000|2021-01-15 15:55:00|1724.4|1724.4|1726.6|1726|1726.6|1726.2|1723.2|1723|35542
1610726400000|2021-01-15 16:00:00|1726.4|1726.2|1728|1727.6|1728.6|1728.2|1723.4|1723|43282
1610726700000|2021-01-15 16:05:00|1727.8|1727.4|1730|1729.6|1732|1731.4|1727.2|1726.8|54845
1610727000000|2021-01-15 16:10:00|1730.2|1729.8|1727.8|1727.4|1731.4|1730.8|1727|1726.2|99096
1610727300000|2021-01-15 16:15:00|1727.6|1727.6|1730.2|1730|1730.2|1730|1726|1725.6|67713
1610727600000|2021-01-15 16:20:00|1730.4|1729.8|1729.8|1729.6|1732.2|1732|1729|1728.6|90045
1610727900000|2021-01-15 16:25:00|1730|1729.8|1732.6|1732|1733.8|1733.6|1728.8|1728.6|90570
1610956800000|2021-01-18 08:00:00|1716.2|1716|1717.2|1715.2|1720|1716|1709.4|1706|64182
1610957100000|2021-01-18 08:05:00|1717.6|1715.6|1714.2|1712.6|1723.8|1721.6|1711.8|1710.2|26429
1610957400000|2021-01-18 08:10:00|1714.4|1712.8|1724|1723.2|1725|1724.2|1711.6|1710.4|28626
1610957700000|2021-01-18 08:15:00|1723.8|1722.6|1726|1725.2|1726.6|1725.6|1719.8|1718.8|28010
1610958000000|2021-01-18 08:20:00|1725.8|1725|1725|1724|1728.2|1727|1723|1721.6|30720
1610958300000|2021-01-18 08:25:00|1725.2|1724.2|1726.8|1726.2|1727.4|1726.4|1722.2|1721.6|22923
1610958600000|2021-01-18 08:30:00|1726.6|1726.4|1730.6|1729.6|1730.8|1730.4|1722|1721.4|43525
1610958900000|2021-01-18 08:35:00|1730.8|1729.4|1735|1734.4|1736|1735.6|1730.6|1729.4|27966
1610959200000|2021-01-18 08:40:00|1734.8|1734.2|1732.8|1732|1737|1736.8|1732.2|1731.4|37372
1610959500000|2021-01-18 08:45:00|1733|1732.2|1736.4|1735.6|1739.4|1738.8|1732.6|1732|30781
1610959800000|2021-01-18 08:50:00|1736.2|1735.8|1734.2|1733.4|1737|1736.8|1733.2|1732.6|20193
1610960100000|2021-01-18 08:55:00|1734|1733.6|1730.2|1729.6|1734.6|1733.8|1729.2|1728.8|26652
1610960400000|2021-01-18 09:00:00|1730.4|1729.4|1729.8|1729.4|1731.4|1730.6|1727.8|1727.2|21116
1610960700000|2021-01-18 09:05:00|1729.6|1729.2|1731.4|1731|1733|1732.4|1729.2|1728.6|20593
1610961000000|2021-01-18 09:10:00|1731.6|1730.6|1734.4|1734|1734.6|1734|1729.4|1729|11198
1610961300000|2021-01-18 09:15:00|1734.2|1733.8|1739|1738.6|1739.8|1739|1734|1733.6|19592
1610961600000|2021-01-18 09:20:00|1738.8|1738.4|1737|1736.6|1739|1738.6|1734.2|1733.8|33602
1610961900000|2021-01-18 09:25:00|1736.8|1736.4|1735.6|1735.2|1738.4|1738|1734.6|1734.2|9773
1610962200000|2021-01-18 09:30:00|1735.8|1735.4|1732.8|1732.4|1735.8|1735.4|1730.8|1730.2|28344
1610962500000|2021-01-18 09:35:00|1733|1732.6|1733.2|1732.8|1734.6|1734|1732.4|1732|13491
1610962800000|2021-01-18 09:40:00|1733.4|1733|1729.4|1729|1735.2|1734.4|1729.2|1729|37065
1610963100000|2021-01-18 09:45:00|1729.2|1729.2|1726.6|1726.2|1731.6|1731.2|1724.2|1724|18732
1610963400000|2021-01-18 09:50:00|1726.8|1726|1726.4|1726|1727|1726.6|1724.4|1724|9966
1610963700000|2021-01-18 09:55:00|1726.2|1725.8|1727.4|1726.8|1728.4|1728.2|1726.2|1725.8|22046
1610964000000|2021-01-18 10:00:00|1727.6|1727|1731.6|1731.2|1732.6|1731.8|1727.4|1726.8|20417
1610964300000|2021-01-18 10:05:00|1731.8|1731.4|1731.2|1730.8|1732.2|1731.8|1730|1729.4|16515
1610964600000|2021-01-18 10:10:00|1731.4|1731|1731.2|1730.8|1732.2|1731.6|1730.8|1730.4|9403
1610964900000|2021-01-18 10:15:00|1731.4|1731|1732.2|1731.8|1733|1732.8|1731|1730.8|14143
1610965200000|2021-01-18 10:20:00|1732.4|1731.6|1730.6|1730.4|1733.6|1733.2|1730.6|1730.4|8276
1610965500000|2021-01-18 10:25:00|1730.8|1730.6|1732|1731.8|1732.8|1732.4|1730.4|1730|50754
1610965800000|2021-01-18 10:30:00|1732.2|1732|1731|1730.6|1733.6|1733|1730.2|1729.8|45846
1610966100000|2021-01-18 10:35:00|1731.2|1730.8|1729.8|1729.2|1733|1732.4|1729|1728.4|34575
1610966400000|2021-01-18 10:40:00|1729.6|1729.4|1726.4|1725.8|1729.8|1729.4|1726.2|1725.6|18483
1610966700000|2021-01-18 10:45:00|1726.6|1726|1727.4|1727|1728.4|1728.2|1726.2|1725.8|27663
1610967000000|2021-01-18 10:50:00|1727.2|1727.2|1726.6|1726.4|1727.8|1727.4|1725.2|1725|33292
1610967300000|2021-01-18 10:55:00|1726.8|1726.6|1726.6|1726|1730.4|1729.8|1725|1724.4|49218
1610967600000|2021-01-18 11:00:00|1726.4|1726.2|1727|1726.4|1727.8|1727.4|1726|1725.6|27155
1610967900000|2021-01-18 11:05:00|1726.8|1726.6|1729.4|1728.8|1730|1729.4|1724.4|1724|29889
1610968200000|2021-01-18 11:10:00|1729.2|1728.6|1731|1730.4|1732.8|1732.4|1728.4|1728|30169
1610968500000|2021-01-18 11:15:00|1731.2|1730.6|1732.4|1732.2|1732.4|1732.2|1730.4|1730.2|11925
1610968800000|2021-01-18 11:20:00|1732.2|1732|1729.4|1728.8|1733.2|1732.6|1729.2|1728.6|17253
1610969100000|2021-01-18 11:25:00|1729.2|1728.6|1727.2|1726.8|1729.2|1728.8|1726.2|1725.8|10222
1610969400000|2021-01-18 11:30:00|1727.4|1727|1728|1727.6|1728.4|1728.2|1726|1725.8|12861
1610969700000|2021-01-18 11:35:00|1727.8|1727.4|1726.4|1726|1728.8|1728.6|1725.6|1725.2|10147
1610970000000|2021-01-18 11:40:00|1726.2|1726.2|1723.4|1723|1728.2|1727.8|1723.4|1723|16833
1610970300000|2021-01-18 11:45:00|1723.6|1723.2|1726.2|1725.6|1726.6|1726.4|1722.8|1722.4|26354
1610970600000|2021-01-18 11:50:00|1726|1725.4|1727.6|1727.2|1728.4|1728|1725.6|1725.4|10828
1610970900000|2021-01-18 11:55:00|1727.4|1727|1726.8|1726.4|1728.2|1727.8|1726.4|1726|14452
1610971200000|2021-01-18 12:00:00|1726.6|1726.2|1727|1726.8|1728.6|1728.2|1726.6|1726.2|13359
1610971500000|2021-01-18 12:05:00|1727.2|1727|1731.2|1730.8|1732.2|1732|1726.2|1726|19482
1610971800000|2021-01-18 12:10:00|1731.6|1731|1730.2|1729.6|1732|1731.4|1729.4|1729|21106
1610972100000|2021-01-18 12:15:00|1730.4|1729.8|1727.6|1727.2|1731.8|1731.2|1726.8|1726.4|36422
1610972400000|2021-01-18 12:20:00|1727.8|1727.4|1728.8|1728.2|1729.4|1729|1727|1726.6|4205
1610972700000|2021-01-18 12:25:00|1728.6|1728.4|1728.8|1728.2|1729.2|1728.6|1727.4|1727.2|5222
1610973000000|2021-01-18 12:30:00|1728.6|1728|1727|1726.6|1729|1728.8|1726.8|1726.4|8844
1610973300000|2021-01-18 12:35:00|1727.2|1726.8|1728.2|1727.8|1729.6|1729.2|1727|1726.6|15085
1610973600000|2021-01-18 12:40:00|1728.6|1728|1725.8|1725.4|1728.6|1728.2|1725.6|1725.2|11738
1610973900000|2021-01-18 12:45:00|1725.6|1725.2|1724.6|1724.4|1725.6|1725.2|1724.4|1724|6820
1610974200000|2021-01-18 12:50:00|1724.4|1724.2|1723.6|1723.2|1725|1724.6|1723|1722.8|16186
1610974500000|2021-01-18 12:55:00|1723.4|1723|1724|1723.6|1724.8|1724.4|1723.2|1723|5125
1610974800000|2021-01-18 13:00:00|1724.2|1723.8|1725.8|1725.2|1726|1725.6|1723.8|1723.6|9801
1610975100000|2021-01-18 13:05:00|1726|1725.4|1724|1723.4|1727|1726.4|1723.8|1723.4|15040
1610975400000|2021-01-18 13:10:00|1723.8|1723.6|1727|1726.4|1727.2|1727|1723.2|1723|18723
1610975700000|2021-01-18 13:15:00|1726.8|1726.6|1727|1726.4|1728|1727.6|1726.2|1725.8|13358
1610976000000|2021-01-18 13:20:00|1726.8|1726.2|1728.4|1727.8|1729.2|1728.8|1726.6|1726.2|8562
1610976300000|2021-01-18 13:25:00|1728.6|1728|1730.8|1730.4|1731|1730.6|1728.4|1727.8|44886
1610976600000|2021-01-18 13:30:00|1731|1730.6|1732.6|1732.2|1732.6|1732.2|1729.4|1728.8|16040
1610976900000|2021-01-18 13:35:00|1732.8|1732.4|1734.8|1734.4|1735.4|1735|1732.2|1731.8|39843
1610977200000|2021-01-18 13:40:00|1735|1734.6|1736|1735.6|1737.2|1736.6|1734.2|1734|11684
1610977500000|2021-01-18 13:45:00|1736.2|1735.8|1741.2|1741|1741.6|1741.2|1736.2|1735.6|15640
1610977800000|2021-01-18 13:50:00|1741.4|1741.2|1736.6|1736.2|1741.8|1741.4|1736.2|1735.8|33279
1610978100000|2021-01-18 13:55:00|1736.4|1736.4|1735.8|1735.4|1738.6|1738.4|1735.6|1735.2|13889
1610978400000|2021-01-18 14:00:00|1736|1735.6|1734.8|1734.4|1736.4|1736.2|1733.4|1733|12861
1610978700000|2021-01-18 14:05:00|1734.6|1734.2|1739.2|1738.8|1739.4|1739|1734.2|1733.8|10519
1610979000000|2021-01-18 14:10:00|1739|1739|1736.6|1736.2|1740.2|1739.6|1736|1735.6|44468
1610979300000|2021-01-18 14:15:00|1736.4|1736|1733.8|1733.6|1737.8|1737.4|1733.8|1733.4|10511
1610979600000|2021-01-18 14:20:00|1734|1733.8|1731.4|1731|1734.2|1733.8|1729|1728.8|29464
1610979900000|2021-01-18 14:25:00|1731.2|1730.8|1731.8|1731.4|1732.8|1732.2|1731|1730.6|5017
1610980200000|2021-01-18 14:30:00|1731.6|1731.6|1729.4|1729|1732.6|1732.4|1728.6|1728.2|18600
1610980500000|2021-01-18 14:35:00|1729.8|1729.2|1735.8|1735.6|1736.8|1736.2|1729.6|1729|36258
1610980800000|2021-01-18 14:40:00|1735.6|1735.4|1733.4|1732.8|1737.2|1736.8|1732.4|1732|18119
1610981100000|2021-01-18 14:45:00|1733.6|1733|1734.8|1734.4|1735.2|1734.8|1732.6|1732|13141
1610981400000|2021-01-18 14:50:00|1734.6|1734.2|1736.8|1736.6|1739.2|1738.6|1734|1733.6|14610
1610981700000|2021-01-18 14:55:00|1736.6|1736.4|1735.8|1735.4|1737|1736.6|1734.6|1734.2|25138
1610982000000|2021-01-18 15:00:00|1736|1735.6|1737.6|1737|1739.6|1739.2|1735.4|1735|12325
1610982300000|2021-01-18 15:05:00|1737.8|1737.2|1739.4|1739|1741.4|1741|1737|1736.6|46305
1610982600000|2021-01-18 15:10:00|1739.2|1738.6|1738.8|1738.4|1739.4|1739.2|1735.4|1735|54667
1610982900000|2021-01-18 15:15:00|1739|1738.6|1736.6|1736.2|1739.2|1739|1735.6|1735.2|17309
1610983200000|2021-01-18 15:20:00|1736.8|1736.4|1739.4|1739.2|1739.8|1739.2|1736.8|1736.2|10968
1610983500000|2021-01-18 15:25:00|1739.6|1739.4|1737.4|1737|1740.8|1740.2|1736.4|1735.8|23105
1610983800000|2021-01-18 15:30:00|1737.6|1736.8|1740|1739.4|1740.4|1739.8|1736.4|1736|14569
1610984100000|2021-01-18 15:35:00|1739.8|1739.6|1740|1739.6|1741.8|1741.4|1739|1738.8|12952
1610984400000|2021-01-18 15:40:00|1740.2|1739.8|1739|1738.6|1740.8|1740.6|1738|1737.8|14259
1610984700000|2021-01-18 15:45:00|1739.2|1738.8|1739.2|1739|1739.8|1739.4|1738|1737.4|10455
1610985000000|2021-01-18 15:50:00|1739.4|1739.2|1743|1742.6|1743|1742.8|1739.2|1738.8|11905
1610985300000|2021-01-18 15:55:00|1743.2|1742.8|1740.8|1740.6|1743.8|1743.4|1740.8|1740.4|16075
1610985600000|2021-01-18 16:00:00|1741|1740.8|1738.8|1738.4|1742.4|1742|1738.2|1737.8|17301
1610985900000|2021-01-18 16:05:00|1738.6|1738.2|1739.6|1739.4|1740.4|1739.8|1738.4|1738.2|14622
1610986200000|2021-01-18 16:10:00|1739.8|1739.6|1738.4|1738.2|1740|1739.8|1738.2|1738|33815
1610986500000|2021-01-18 16:15:00|1738.2|1738|1739|1738.4|1739.6|1739.4|1737.2|1737|40367
1610986800000|2021-01-18 16:20:00|1738.8|1738.6|1740|1739.4|1740.8|1740.4|1738.6|1738.2|33148
1610987100000|2021-01-18 16:25:00|1739.8|1739.6|1742.4|1742|1743|1742.6|1739.4|1739|32384
1611043200000|2021-01-19 08:00:00|1755|1752.8|1756.2|1754.8|1768|1765.2|1753|1751|93310
1611043500000|2021-01-19 08:05:00|1756|1754.2|1751|1750|1758|1755.8|1749.6|1747.4|30259
1611043800000|2021-01-19 08:10:00|1752|1750.2|1743.8|1742.2|1754.2|1752.4|1743.6|1741.4|22885
1611044100000|2021-01-19 08:15:00|1743.6|1741.8|1754|1753|1755|1754.2|1743.4|1741.4|54961
1611044400000|2021-01-19 08:20:00|1753.8|1752.8|1750.8|1749.6|1753.8|1753|1744.4|1743|31033
1611044700000|2021-01-19 08:25:00|1750.6|1749.8|1749|1748.2|1751.6|1750.2|1747.8|1746.4|6979
1611045000000|2021-01-19 08:30:00|1748.8|1747.8|1749.8|1749|1751|1750.2|1746.2|1745|8894
1611045300000|2021-01-19 08:35:00|1749.6|1748.8|1748.2|1747.4|1750|1749.2|1746|1744.8|6913
1611045600000|2021-01-19 08:40:00|1748.4|1747.6|1749.8|1749.2|1751.2|1750.4|1747.2|1746.4|17895
1611045900000|2021-01-19 08:45:00|1750|1749|1746.8|1746.4|1750|1749|1745|1744.4|11169
1611046200000|2021-01-19 08:50:00|1746.6|1746.2|1745.4|1744.8|1747|1746.4|1743|1742.4|29205
1611046500000|2021-01-19 08:55:00|1745.2|1744.6|1742.8|1742.2|1746.2|1745.6|1740.4|1739.6|27917
1611046800000|2021-01-19 09:00:00|1743|1742.4|1742.4|1742|1744.8|1744.4|1741|1740.6|28340
1611047100000|2021-01-19 09:05:00|1742.6|1741.8|1739.4|1738.8|1742.6|1742|1738.8|1738.4|30879
1611047400000|2021-01-19 09:10:00|1739.2|1738.6|1735.6|1735.2|1739.2|1739|1735.4|1735|11082
1611047700000|2021-01-19 09:15:00|1735.8|1735|1732|1731.4|1735.8|1735.6|1729.8|1729.4|32985
1611048000000|2021-01-19 09:20:00|1731.8|1731.6|1731.4|1731.2|1732.4|1732.2|1729.2|1728.6|14806
1611048300000|2021-01-19 09:25:00|1731.6|1730.8|1726.8|1726.2|1731.6|1731.4|1726|1725.4|13967
1611048600000|2021-01-19 09:30:00|1726.6|1726|1730.2|1729.8|1730.8|1730|1725.2|1725|13900
1611048900000|2021-01-19 09:35:00|1730.4|1729.6|1730.8|1730.4|1732|1731.2|1729.2|1728.8|14595
1611049200000|2021-01-19 09:40:00|1731|1730.6|1732.4|1731.8|1732.8|1732.6|1729.8|1729.4|9015
1611049500000|2021-01-19 09:45:00|1732.2|1732|1733.2|1732.6|1734|1733.4|1732|1731.4|13109
1611049800000|2021-01-19 09:50:00|1733.4|1732.8|1733.2|1732.4|1735|1734.2|1732.6|1732.4|9469
1611050100000|2021-01-19 09:55:00|1733|1732.2|1730.4|1730|1733|1732.4|1729.2|1728.8|16827
1611050400000|2021-01-19 10:00:00|1730.8|1730.2|1727|1726.2|1731.6|1730.8|1726.8|1726.2|19884
1611050700000|2021-01-19 10:05:00|1726.8|1726.4|1726.6|1726.2|1729.8|1729.2|1726|1725.4|9720
1611051000000|2021-01-19 10:10:00|1726.8|1726.4|1723.2|1723|1728|1727.2|1722.8|1722.4|31779
1611051300000|2021-01-19 10:15:00|1723|1722.8|1722.6|1721.8|1723.6|1723|1721.2|1720.8|19063
1611051600000|2021-01-19 10:20:00|1722.4|1722|1721.8|1721.4|1723.8|1723.4|1721.4|1721|10146
1611051900000|2021-01-19 10:25:00|1721.6|1721.2|1721.8|1721.6|1724.2|1723.6|1719.8|1719.4|28609
1611052200000|2021-01-19 10:30:00|1721.6|1721.4|1718.6|1718.2|1722.6|1722|1718.4|1718|16669
1611052500000|2021-01-19 10:35:00|1718.8|1718.4|1719.8|1719.4|1721.6|1721.2|1718.8|1718.2|11546
1611052800000|2021-01-19 10:40:00|1720|1719.6|1719.8|1719.6|1720.6|1720.2|1718.2|1718|17565
1611053100000|2021-01-19 10:45:00|1719.6|1719.4|1718.8|1718|1720|1719.4|1717.6|1717|19629
1611053400000|2021-01-19 10:50:00|1718.6|1717.8|1717.4|1717|1719.6|1719.2|1716.4|1716|15068
1611053700000|2021-01-19 10:55:00|1717.2|1716.8|1717|1716.6|1717.6|1717.2|1716.2|1716|15136
1611054000000|2021-01-19 11:00:00|1716.8|1716.8|1719.2|1718.8|1722.2|1722|1716.8|1716.6|25467
1611054300000|2021-01-19 11:05:00|1719.4|1719|1719|1718.6|1720.8|1720.4|1717.8|1717.2|19678
1611054600000|2021-01-19 11:10:00|1718.8|1718.4|1727|1726.6|1727|1726.6|1718.6|1718.4|24731
1611054900000|2021-01-19 11:15:00|1726.8|1726.4|1726.8|1726.2|1727.4|1727|1725.4|1724.6|15813
1611055200000|2021-01-19 11:20:00|1726.6|1726.4|1728.4|1728|1729.8|1729.2|1726|1725.4|8648
1611055500000|2021-01-19 11:25:00|1728.2|1727.8|1730.8|1730.6|1730.8|1730.6|1726.8|1726.4|10026
1611055800000|2021-01-19 11:30:00|1731.2|1730.8|1730.2|1729.8|1732.4|1732|1730.2|1729.6|12815
1611056100000|2021-01-19 11:35:00|1730.6|1730|1732.4|1732|1732.4|1732|1730.2|1729.8|12403
1611056400000|2021-01-19 11:40:00|1732.2|1732.2|1732.4|1732|1732.6|1732.4|1731|1730.6|10826
1611056700000|2021-01-19 11:45:00|1732.2|1732.2|1731.8|1731.6|1732.4|1732.2|1731.2|1731|8517
1611057000000|2021-01-19 11:50:00|1731.6|1731.4|1730.6|1730.2|1732|1731.6|1729|1728.4|21709
1611057300000|2021-01-19 11:55:00|1730.4|1730|1728.6|1728.2|1732|1731.4|1728.4|1728|8955
1611057600000|2021-01-19 12:00:00|1728.8|1728|1726.2|1725.8|1728.8|1728.2|1725.2|1725|11977
1611057900000|2021-01-19 12:05:00|1726.4|1725.6|1721.4|1721|1726.6|1726|1721.2|1720.8|14987
1611058200000|2021-01-19 12:10:00|1721|1720.8|1721.4|1720.8|1723.2|1722.8|1720.4|1720|24490
1611058500000|2021-01-19 12:15:00|1721.6|1721|1720.6|1720|1722.8|1722.4|1719.6|1719.4|25802
1611058800000|2021-01-19 12:20:00|1720.4|1719.8|1718.4|1718|1721.8|1721.2|1718.4|1718|26531
1611059100000|2021-01-19 12:25:00|1718.6|1718.2|1717.2|1716.8|1719|1718.6|1716.6|1716.2|23270
1611059400000|2021-01-19 12:30:00|1717.4|1717|1716|1715.4|1717.4|1717.2|1715|1714.6|42197
1611059700000|2021-01-19 12:35:00|1715.8|1715.6|1715.8|1715.2|1716.2|1715.8|1714.4|1714.2|23121
1611060000000|2021-01-19 12:40:00|1715.6|1715|1715.6|1715|1715.8|1715|1714|1713.6|23816
1611060300000|2021-01-19 12:45:00|1715.8|1715.2|1719.2|1719|1721.6|1721|1715.8|1715.2|54513
1611060600000|2021-01-19 12:50:00|1719.4|1719.2|1717.8|1717.4|1719.8|1719.2|1717.4|1717|14691
1611060900000|2021-01-19 12:55:00|1717.6|1717.2|1717.6|1717.2|1719.6|1719.2|1716.8|1716.6|19909
1611061200000|2021-01-19 13:00:00|1717.4|1717.4|1717.4|1717|1718.4|1718|1716.4|1716|19320
1611061500000|2021-01-19 13:05:00|1717.2|1716.8|1716.4|1716.2|1717.8|1717.6|1716.4|1716|15042
1611061800000|2021-01-19 13:10:00|1716.6|1716.4|1720.2|1719.8|1722.2|1721.6|1716.4|1716|14939
1611062100000|2021-01-19 13:15:00|1720.4|1720|1718.4|1717.8|1721|1720.4|1717.6|1717.2|15745
1611062400000|2021-01-19 13:20:00|1718.2|1717.6|1716.8|1716.2|1718.2|1717.8|1716|1715.4|19484
1611062700000|2021-01-19 13:25:00|1716.6|1716.4|1716|1715.6|1717.4|1717.2|1716|1715.4|17412
1611063000000|2021-01-19 13:30:00|1715.8|1715.4|1717.2|1716.6|1717.6|1717.2|1714.6|1714.2|10659
1611063300000|2021-01-19 13:35:00|1717|1716.8|1713.8|1713.2|1717.2|1717|1713.2|1713|14256
1611063600000|2021-01-19 13:40:00|1713.6|1713|1715.4|1714.8|1716.2|1715.8|1713.4|1713|10166
1611063900000|2021-01-19 13:45:00|1715.2|1714.6|1715.8|1715.4|1717.6|1717|1715|1714.6|10147
1611064200000|2021-01-19 13:50:00|1715.6|1715.6|1713.8|1713.4|1715.6|1715.6|1711.4|1711.2|20555
1611064500000|2021-01-19 13:55:00|1713.6|1713.6|1713|1712.8|1714.6|1714.2|1712|1711.4|11202
1611064800000|2021-01-19 14:00:00|1713.2|1712.6|1714|1713.6|1715.4|1715|1712.8|1712.6|10968
1611065100000|2021-01-19 14:05:00|1713.8|1713.4|1715|1714.6|1716.8|1716.6|1713.4|1713|16775
1611065400000|2021-01-19 14:10:00|1714.8|1714.4|1715.6|1715.4|1716.2|1715.8|1713.6|1713.4|13285
1611065700000|2021-01-19 14:15:00|1715.8|1715.6|1720|1719.6|1721|1720.4|1715.8|1715.4|19656
1611066000000|2021-01-19 14:20:00|1719.8|1719.4|1720|1719.6|1720.6|1720.2|1718.2|1717.6|10614
1611066300000|2021-01-19 14:25:00|1719.8|1719.4|1719|1718.6|1720.2|1719.8|1718|1717.8|23749
1611066600000|2021-01-19 14:30:00|1718.8|1718.4|1715|1714.4|1719|1718.8|1713|1712.6|54527
1611066900000|2021-01-19 14:35:00|1714.8|1714.2|1713.6|1713.2|1716.6|1716|1713.2|1712.6|30755
1611067200000|2021-01-19 14:40:00|1713.8|1713.4|1714.4|1714|1715|1714.4|1710|1709.8|46379
1611067500000|2021-01-19 14:45:00|1714.6|1714.2|1712.2|1711.2|1716.8|1716.2|1710.2|1709.8|31051
1611067800000|2021-01-19 14:50:00|1712|1711.4|1707.6|1707.2|1712.6|1712.2|1706|1705.8|68671
1611068100000|2021-01-19 14:55:00|1707.4|1707|1707|1706.4|1709|1708.4|1701|1700.6|73265
1611068400000|2021-01-19 15:00:00|1707.2|1706.6|1702.8|1702.6|1708|1707.4|1699.8|1699.4|101661
1611068700000|2021-01-19 15:05:00|1703|1702.8|1700.4|1699.8|1706.2|1705.6|1697.4|1697|73186
1611069000000|2021-01-19 15:10:00|1700.2|1700|1700.8|1700.2|1703.4|1702.8|1697.6|1697.2|52582
1611069300000|2021-01-19 15:15:00|1700.6|1700|1700.8|1700.4|1702|1701.6|1697.8|1697.4|40703
1611069600000|2021-01-19 15:20:00|1700.6|1700.2|1696.8|1696.6|1700.8|1700.4|1696|1695.6|82046
1611069900000|2021-01-19 15:25:00|1697|1696.8|1701.8|1701.6|1702.4|1702|1696.8|1696.2|45554
1611070200000|2021-01-19 15:30:00|1701.6|1701.2|1702.6|1702.2|1704.4|1704|1699.2|1698.6|27518
1611070500000|2021-01-19 15:35:00|1702.8|1702.4|1701.2|1700.8|1704.2|1703.8|1700.4|1700.2|54626
1611070800000|2021-01-19 15:40:00|1701|1700.6|1704.6|1704.2|1705|1704.6|1700.2|1700|72394
1611071100000|2021-01-19 15:45:00|1704.4|1704.4|1704.4|1704.2|1705.6|1705|1702|1701.4|38321
1611071400000|2021-01-19 15:50:00|1704.6|1704.4|1702.8|1702.4|1705.4|1704.8|1702.8|1702.4|34863
1611071700000|2021-01-19 15:55:00|1702.6|1702.6|1701.4|1701|1704.2|1703.8|1700.2|1699.8|55885
1611072000000|2021-01-19 16:00:00|1701.2|1700.8|1702.6|1702.2|1703.2|1702.8|1700.8|1700.2|30660
1611072300000|2021-01-19 16:05:00|1702.8|1702.4|1701.2|1700.8|1703|1702.8|1699.8|1699.2|57098
1611072600000|2021-01-19 16:10:00|1701|1700.6|1699.8|1699.4|1701.6|1701.2|1698.6|1698.2|31633
1611072900000|2021-01-19 16:15:00|1699.6|1699.2|1700.6|1700.4|1700.6|1700.4|1697.8|1697.6|36087
1611073200000|2021-01-19 16:20:00|1700.8|1700.6|1701|1700.8|1702.8|1702.4|1700.4|1700|128297
1611073500000|2021-01-19 16:25:00|1701.2|1701|1701|1700.4|1702.2|1702|1700.2|1700|63173
1611129600000|2021-01-20 08:00:00|1705.8|1701.2|1706.6|1705|1714|1712.6|1703.2|1701.2|66538
1611129900000|2021-01-20 08:05:00|1707.2|1705.2|1704.6|1703.4|1712.8|1711|1700.8|1700|33615
1611130200000|2021-01-20 08:10:00|1704.8|1703.6|1698.6|1697.2|1705.4|1704.4|1697.4|1696.6|36836
1611130500000|2021-01-20 08:15:00|1698.2|1696.8|1697.8|1697.2|1698.2|1697.2|1693|1691.6|56005
1611130800000|2021-01-20 08:20:00|1698|1697.4|1699|1698.4|1701.8|1701|1696.8|1696|14479
1611131100000|2021-01-20 08:25:00|1699.2|1698.6|1694.8|1694.2|1699.2|1698.6|1693.2|1692.6|19678
1611131400000|2021-01-20 08:30:00|1695|1694.6|1693.2|1692.4|1696.4|1695.8|1690|1689.6|37907
1611131700000|2021-01-20 08:35:00|1693.4|1693|1698.6|1698|1699.2|1698.8|1692.8|1692.4|24476
1611132000000|2021-01-20 08:40:00|1698.8|1698.2|1704.2|1703.4|1705|1704.4|1697.2|1696.8|59676
1611132300000|2021-01-20 08:45:00|1704.8|1703.6|1702.4|1701.8|1706.6|1705.4|1699.2|1699|47370
1611132600000|2021-01-20 08:50:00|1702.8|1702|1700.8|1700.2|1704.2|1703.8|1699.4|1699.2|88241
1611132900000|2021-01-20 08:55:00|1700.6|1700|1703.4|1702.8|1704.4|1703.8|1700.6|1700|15571
1611133200000|2021-01-20 09:00:00|1703.2|1702.6|1703.4|1703|1705|1704.6|1702.4|1702|18180
1611133500000|2021-01-20 09:05:00|1703.2|1702.8|1701.4|1700.8|1704|1703.6|1699.8|1699.2|51988
1611133800000|2021-01-20 09:10:00|1701.6|1701|1701.8|1701.4|1703.4|1703.2|1700.6|1700|32978
1611134100000|2021-01-20 09:15:00|1702|1701.6|1710.6|1710.4|1710.8|1710.4|1701.6|1701|40309
1611134400000|2021-01-20 09:20:00|1710.8|1710.2|1706.4|1705.8|1711.6|1711|1706.2|1705.6|48106
1611134700000|2021-01-20 09:25:00|1706.2|1705.6|1707.6|1706.8|1708.4|1708|1704.4|1704.2|18539
1611135000000|2021-01-20 09:30:00|1707.4|1707|1707.2|1706.6|1708.4|1707.8|1705|1704.6|13533
1611135300000|2021-01-20 09:35:00|1707|1706.4|1707|1706.6|1708.4|1708.2|1705.8|1705.4|18633
1611135600000|2021-01-20 09:40:00|1706.8|1706.4|1710|1709.6|1710|1709.6|1706.8|1706.4|23285
1611135900000|2021-01-20 09:45:00|1709.8|1709.8|1708|1707.6|1710|1709.8|1705|1704.8|18865
1611136200000|2021-01-20 09:50:00|1708.2|1707.8|1707.4|1707|1709|1708.6|1706.8|1706.2|8683
1611136500000|2021-01-20 09:55:00|1707.6|1707.2|1708.4|1707.8|1708.8|1708.6|1706.2|1705.6|14440
1611136800000|2021-01-20 10:00:00|1708.2|1707.6|1708.8|1708.4|1710|1709.8|1708|1707.4|40328
1611137100000|2021-01-20 10:05:00|1708.6|1708.2|1710.2|1709.8|1710.6|1710|1706.8|1706.2|68142
1611137400000|2021-01-20 10:10:00|1710|1709.6|1708|1707.6|1712.2|1711.8|1707.8|1707.4|51725
1611137700000|2021-01-20 10:15:00|1708.2|1707.8|1707|1706.4|1709.4|1709|1706.8|1706.4|6611
1611138000000|2021-01-20 10:20:00|1707.2|1706.6|1709.4|1709|1710.2|1709.8|1706.8|1706.6|42882
1611138300000|2021-01-20 10:25:00|1709.6|1709.2|1707.4|1707|1710.2|1709.8|1707|1706.8|37297
1611138600000|2021-01-20 10:30:00|1707.2|1706.8|1707.4|1707|1707.6|1707.4|1705.6|1705.2|18258
1611138900000|2021-01-20 10:35:00|1707.6|1707.2|1707.2|1706.6|1708.4|1708.2|1706.6|1706.2|12999
1611139200000|2021-01-20 10:40:00|1707|1706.8|1705.6|1705.2|1707.8|1707.4|1704.6|1704|14519
1611139500000|2021-01-20 10:45:00|1705.4|1705|1705.2|1704.8|1706.4|1706|1704.4|1704|9087
1611139800000|2021-01-20 10:50:00|1705|1704.6|1704.8|1704.2|1705.8|1705.6|1703.6|1703.4|12591
1611140100000|2021-01-20 10:55:00|1704.6|1704|1706|1705.4|1707|1706.6|1703.2|1702.8|25009
1611140400000|2021-01-20 11:00:00|1705.8|1705.6|1705.6|1705.4|1706.8|1706.6|1703.6|1703.2|12490
1611140700000|2021-01-20 11:05:00|1705.4|1705|1704.8|1704.4|1705.8|1705.4|1704|1703.6|28376
1611141000000|2021-01-20 11:10:00|1704.6|1704.2|1702.6|1702|1704.6|1704.4|1701.2|1701|12454
1611141300000|2021-01-20 11:15:00|1702.4|1701.8|1702.4|1701.8|1703.6|1703|1700.4|1700|23104
1611141600000|2021-01-20 11:20:00|1702.2|1702|1701|1700.4|1703|1702.4|1700.6|1700.2|21671
1611141900000|2021-01-20 11:25:00|1700.8|1700.2|1699.8|1699.4|1701|1700.4|1699.4|1699.2|18558
1611142200000|2021-01-20 11:30:00|1699.6|1699.2|1699.8|1699.2|1700|1699.6|1697.6|1697.2|11012
1611142500000|2021-01-20 11:35:00|1700|1699.4|1699.4|1698.8|1700.6|1700.2|1698.2|1697.4|9398
1611142800000|2021-01-20 11:40:00|1699.2|1698.6|1697.2|1697|1700.4|1700|1697|1696.4|6303
1611143100000|2021-01-20 11:45:00|1697.4|1697.2|1696.6|1696.2|1697.6|1697.2|1695.2|1695|10503
1611143400000|2021-01-20 11:50:00|1696.4|1696|1696.4|1696|1696.6|1696.2|1694.2|1693.8|32989
1611143700000|2021-01-20 11:55:00|1696.2|1695.8|1695.6|1695.2|1697.8|1697.2|1695.2|1694.8|12317
1611144000000|2021-01-20 12:00:00|1695.8|1695.4|1696.4|1695.8|1697.6|1697|1695.4|1695|8733
1611144300000|2021-01-20 12:05:00|1696.2|1695.6|1697.4|1697|1697.6|1697.2|1695.4|1695.2|10902
1611144600000|2021-01-20 12:10:00|1697.6|1696.8|1699|1698.4|1699.2|1698.8|1697.2|1696.8|14394
1611144900000|2021-01-20 12:15:00|1698.8|1698.2|1700.2|1699.6|1700.4|1700|1698.2|1698|10024
1611145200000|2021-01-20 12:20:00|1700.4|1699.8|1699|1698.6|1700.4|1700|1697.8|1697.4|3995
1611145500000|2021-01-20 12:25:00|1698.8|1698.4|1696.6|1696.2|1699.6|1699.2|1696.2|1695.8|11622
1611145800000|2021-01-20 12:30:00|1696.8|1696.4|1698.4|1698|1698.4|1698.2|1696.4|1696|6121
1611146100000|2021-01-20 12:35:00|1698.6|1698.2|1697.4|1697|1699|1698.8|1697|1696.6|7455
1611146400000|2021-01-20 12:40:00|1697.2|1696.8|1696.4|1696|1697.6|1697.4|1695.6|1695.4|7627
1611146700000|2021-01-20 12:45:00|1696.2|1695.8|1697.8|1697.4|1698.4|1698|1696|1695.8|6798
1611147000000|2021-01-20 12:50:00|1698|1697.6|1698.6|1698|1698.8|1698.6|1697.4|1697|8748
1611147300000|2021-01-20 12:55:00|1698.4|1698.2|1700|1699.6|1702.2|1701.6|1698.2|1698.2|20638
1611147600000|2021-01-20 13:00:00|1700.2|1699.4|1699.6|1699|1700.4|1700|1697.8|1697.2|10340
1611147900000|2021-01-20 13:05:00|1699.4|1698.8|1697.6|1697.2|1699.4|1699|1697.4|1697|13314
1611148200000|2021-01-20 13:10:00|1697.4|1697|1698.4|1698|1698.8|1698.4|1697.4|1696.8|5895
1611148500000|2021-01-20 13:15:00|1698.2|1697.8|1699.4|1699|1700.4|1699.8|1698|1697.8|24961
1611148800000|2021-01-20 13:20:00|1699.2|1698.8|1699.8|1699.4|1700.6|1700.2|1698.4|1698|13275
1611149100000|2021-01-20 13:25:00|1700|1699.6|1699|1698.6|1700.4|1700.2|1698.6|1698.2|20884
1611149400000|2021-01-20 13:30:00|1698.8|1698.4|1698.8|1698.4|1699.8|1699.4|1698.6|1698.2|5383
1611149700000|2021-01-20 13:35:00|1699|1698.6|1696|1695.6|1699|1698.6|1695.6|1695.2|11607
1611150000000|2021-01-20 13:40:00|1696.4|1695.4|1696.8|1696.4|1698|1697.6|1696.4|1695.4|5002
1611150300000|2021-01-20 13:45:00|1696.6|1696.6|1698.2|1698|1699.2|1699|1696|1695.6|6810
1611150600000|2021-01-20 13:50:00|1698.4|1697.8|1698.4|1698|1699.2|1698.8|1697.8|1697.4|8617
1611150900000|2021-01-20 13:55:00|1698.2|1698.2|1700|1699.6|1700|1699.6|1697|1696.8|9381
1611151200000|2021-01-20 14:00:00|1699.8|1699.8|1702|1701.4|1702.2|1701.6|1699.4|1699|10591
1611151500000|2021-01-20 14:05:00|1701.8|1701.2|1700.8|1700.4|1702.6|1702.2|1700.6|1700.2|7292
1611151800000|2021-01-20 14:10:00|1700.6|1700.2|1699.8|1699.4|1701.4|1700.8|1699.4|1698.8|12102
1611152100000|2021-01-20 14:15:00|1700|1699.6|1699.8|1699.4|1700.4|1700|1698.8|1698.2|7691
1611152400000|2021-01-20 14:20:00|1699.6|1699.6|1702.2|1701.8|1703|1702.6|1699|1698.4|19359
1611152700000|2021-01-20 14:25:00|1702|1701.6|1704.8|1704.6|1705.6|1705.4|1701.8|1701.6|25804
1611153000000|2021-01-20 14:30:00|1705|1704.8|1705.2|1704.8|1706.6|1706.2|1702.8|1702.6|44646
1611153300000|2021-01-20 14:35:00|1705.4|1705|1707.8|1707.4|1713.2|1712.8|1705.2|1705|70682
1611153600000|2021-01-20 14:40:00|1708|1707.6|1708.6|1708|1708.8|1708.2|1704.2|1703.6|24838
1611153900000|2021-01-20 14:45:00|1708.8|1708.2|1704.2|1703.8|1709.2|1708.8|1704|1703.2|24250
1611154200000|2021-01-20 14:50:00|1704|1703.4|1699.8|1699.4|1704.4|1704|1697.4|1697|59291
1611154500000|2021-01-20 14:55:00|1699.6|1699.2|1704.2|1703.6|1704.8|1704.2|1699|1698.4|28803
1611154800000|2021-01-20 15:00:00|1704.4|1703.8|1703.6|1703.2|1705.4|1704.8|1701.2|1700.8|29935
1611155100000|2021-01-20 15:05:00|1703.4|1703|1703.8|1703.2|1705.6|1705.4|1702.8|1702.4|25926
1611155400000|2021-01-20 15:10:00|1704|1703.4|1701.6|1701.2|1704.6|1704|1701.2|1700.8|54698
1611155700000|2021-01-20 15:15:00|1701.8|1701.4|1706.2|1705.6|1706.6|1706|1700.6|1700.2|50177
1611156000000|2021-01-20 15:20:00|1706|1705.8|1705|1704.6|1709.6|1709|1704.6|1704|53188
1611156300000|2021-01-20 15:25:00|1705.2|1704.8|1705.6|1705|1706|1705.4|1701.6|1701|23271
1611156600000|2021-01-20 15:30:00|1705.4|1705.2|1707.6|1707|1707.8|1707.2|1703.6|1703.2|19931
1611156900000|2021-01-20 15:35:00|1707.4|1706.8|1703.8|1703.6|1707.4|1706.8|1702.4|1702|16941
1611157200000|2021-01-20 15:40:00|1704|1703.4|1704.8|1704.6|1705.6|1705|1703.2|1702.8|25372
1611157500000|2021-01-20 15:45:00|1705|1704.8|1703|1702.8|1706.6|1706.4|1702|1701.4|31156
1611157800000|2021-01-20 15:50:00|1702.8|1702.6|1703.2|1703|1704|1703.8|1702.4|1702.2|13390
1611158100000|2021-01-20 15:55:00|1703.4|1703.2|1701.4|1701|1704.4|1704|1700.8|1700.4|12406
1611158400000|2021-01-20 16:00:00|1701.6|1701.2|1701.4|1701.2|1702.2|1701.8|1700.2|1700|10266
1611158700000|2021-01-20 16:05:00|1701.6|1701.4|1698.4|1698.2|1701.6|1701.4|1697.4|1697|46465
1611159000000|2021-01-20 16:10:00|1698.6|1698.4|1698.2|1697.8|1699.8|1699.2|1697.4|1697|190432
1611159300000|2021-01-20 16:15:00|1698|1697.6|1697.8|1697.6|1698.4|1698.2|1697.6|1697.4|149245
1611159600000|2021-01-20 16:20:00|1698|1697.4|1701.8|1701.4|1702|1701.6|1697.4|1697|34880
1611159900000|2021-01-20 16:25:00|1701.6|1701.2|1706.2|1705.2|1706.4|1705.8|1701.6|1701.2|168689
1611216000000|2021-01-21 08:00:00|1713.2|1712.4|1711.8|1710.2|1719.2|1716.6|1711.4|1710|87833
1611216300000|2021-01-21 08:05:00|1712.4|1710.4|1715.8|1714.6|1721|1720.2|1712|1710.4|143332
1611216600000|2021-01-21 08:10:00|1715.6|1714.8|1716.4|1715.4|1717.6|1716|1711.8|1710|25425
1611216900000|2021-01-21 08:15:00|1716.6|1715.6|1710.4|1709.8|1718|1717|1709.4|1708.4|13676
1611217200000|2021-01-21 08:20:00|1710.6|1709.4|1713|1712|1714.4|1714|1709.4|1709|13999
1611217500000|2021-01-21 08:25:00|1712.6|1711.8|1707|1706.2|1714.4|1713.8|1707|1706|44418
1611217800000|2021-01-21 08:30:00|1706.6|1706|1701.8|1701.2|1707.8|1707.4|1701.4|1700.2|14798
1611218100000|2021-01-21 08:35:00|1701.6|1701|1699|1698.4|1702|1701.6|1698.8|1698.2|22349
1611218400000|2021-01-21 08:40:00|1698.8|1698.6|1701|1699.8|1701|1699.8|1697|1696.2|11418
1611218700000|2021-01-21 08:45:00|1700.8|1700|1701.4|1700.6|1703.2|1702.6|1700.2|1699.4|5059
1611219000000|2021-01-21 08:50:00|1701.6|1700.4|1700|1699|1703.2|1702.4|1698.8|1698.4|7143
1611219300000|2021-01-21 08:55:00|1699.8|1699.2|1699.2|1698.2|1699.8|1699.2|1696.8|1696.6|15088
1611219600000|2021-01-21 09:00:00|1699|1698.4|1700|1699.6|1702.6|1701.8|1698|1697.2|5354
1611219900000|2021-01-21 09:05:00|1699.8|1699.4|1698.8|1698|1700|1699.6|1697.2|1697|9621
1611220200000|2021-01-21 09:10:00|1699|1698.2|1700.2|1699.6|1700.4|1699.6|1697.6|1697.2|13705
1611220500000|2021-01-21 09:15:00|1700|1699.4|1698.6|1698|1700.2|1699.6|1695.6|1695.4|15434
1611220800000|2021-01-21 09:20:00|1698.8|1698.2|1693.8|1693.6|1699.6|1699.4|1693.2|1693|20641
1611221100000|2021-01-21 09:25:00|1693.6|1693.4|1694.8|1694.4|1696.8|1695.8|1692.6|1692|16210
1611221400000|2021-01-21 09:30:00|1695|1694.6|1698.2|1697.8|1698.2|1697.8|1693.6|1693.4|10550
1611221700000|2021-01-21 09:35:00|1698.4|1698|1694.2|1693.6|1699.8|1699.2|1694|1693.4|14297
1611222000000|2021-01-21 09:40:00|1694|1693.8|1693.8|1693.2|1694.6|1694.2|1692.4|1692|15140
1611222300000|2021-01-21 09:45:00|1693.6|1693.4|1692|1691.4|1694.2|1693.8|1691|1690.6|16287
1611222600000|2021-01-21 09:50:00|1691.8|1691.2|1690.6|1690.4|1692|1691.6|1690.2|1689.8|47723
1611222900000|2021-01-21 09:55:00|1690.8|1690.6|1690.8|1690.2|1691.8|1691.4|1690.2|1690|27133
1611223200000|2021-01-21 10:00:00|1690.6|1690.4|1691|1690.6|1691.2|1691|1690.2|1690|27236
1611223500000|2021-01-21 10:05:00|1691.2|1690.8|1690.6|1690|1691.2|1691|1690.2|1690|14559
1611223800000|2021-01-21 10:10:00|1690.4|1690.2|1690.6|1690.2|1692|1691.6|1690.2|1689.8|77373
1611224100000|2021-01-21 10:15:00|1690.8|1690.4|1690.4|1690|1691.8|1691.4|1690.2|1689.8|81944
1611224400000|2021-01-21 10:20:00|1690.6|1690.2|1690.6|1690.2|1691.6|1691.2|1690.2|1690|27158
1611224700000|2021-01-21 10:25:00|1690.8|1690.4|1690.2|1690|1691.6|1691.4|1690.2|1690|31510
1611225000000|2021-01-21 10:30:00|1690.4|1690.2|1690.4|1690|1691|1690.6|1690.2|1690|11404
1611225300000|2021-01-21 10:35:00|1690.6|1690.2|1690.2|1690|1691|1690.8|1690.2|1690|30038
1611225600000|2021-01-21 10:40:00|1690.4|1690.2|1691|1690.6|1691.4|1691|1690.2|1690|7498
1611225900000|2021-01-21 10:45:00|1690.8|1690.4|1692.4|1692|1692.6|1692.4|1690.8|1690.4|10149
1611226200000|2021-01-21 10:50:00|1692.6|1692.2|1692.4|1692|1692.8|1692.2|1691.6|1691.2|10261
1611226500000|2021-01-21 10:55:00|1692.6|1692.2|1693.2|1692.6|1694|1693.8|1691.8|1691.4|18546
1611226800000|2021-01-21 11:00:00|1693|1692.8|1691.8|1691.2|1693.2|1692.8|1691.4|1691|17442
1611227100000|2021-01-21 11:05:00|1692|1691.4|1691.8|1691.2|1693.2|1692.8|1691.4|1691.2|17503
1611227400000|2021-01-21 11:10:00|1691.6|1691.4|1692|1691.8|1693.2|1692.6|1691.4|1691|4926
1611227700000|2021-01-21 11:15:00|1691.8|1691.6|1690.4|1690|1691.8|1691.6|1690.2|1690|22172
1611228000000|2021-01-21 11:20:00|1690.6|1690.2|1691.6|1691.2|1691.8|1691.4|1690.4|1690.2|6152
1611228300000|2021-01-21 11:25:00|1691.8|1691.4|1691.6|1691.4|1693.6|1693|1690.8|1690.4|7734
1611228600000|2021-01-21 11:30:00|1691.4|1691.2|1691.2|1690.6|1691.6|1691.2|1690.4|1690.2|10158
1611228900000|2021-01-21 11:35:00|1691|1690.8|1691|1690.6|1691.6|1691.2|1690.2|1690|6647
1611229200000|2021-01-21 11:40:00|1691.2|1690.8|1691.4|1691|1692|1691.4|1690.6|1690.2|13158
1611229500000|2021-01-21 11:45:00|1691.2|1691.2|1694.8|1694.4|1694.8|1694.4|1691.2|1690.8|17441
1611229800000|2021-01-21 11:50:00|1695|1694.6|1695|1694.8|1695.2|1695|1693.2|1693|8360
1611230100000|2021-01-21 11:55:00|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1693.8|1693.2|16700
1611230400000|2021-01-21 12:00:00|1695.4|1695|1695.6|1695.4|1698|1697.4|1695.4|1694.8|12961
1611230700000|2021-01-21 12:05:00|1695.8|1695.6|1695.8|1695.4|1696.4|1695.8|1694.6|1694.2|17275
1611231000000|2021-01-21 12:10:00|1696|1695|1696.4|1696|1696.4|1696|1694.8|1694.6|8459
1611231300000|2021-01-21 12:15:00|1696.2|1695.8|1697.8|1697.6|1698|1697.8|1696.2|1695.8|5147
1611231600000|2021-01-21 12:20:00|1698|1697.8|1697.8|1697.4|1699.8|1699.4|1696.8|1696.4|29523
1611231900000|2021-01-21 12:25:00|1698|1697.6|1701|1700.6|1701|1700.8|1697.6|1697.2|21539
1611232200000|2021-01-21 12:30:00|1700.8|1700.4|1695.8|1695.6|1701|1700.8|1695.8|1695.4|11631
1611232500000|2021-01-21 12:35:00|1696|1695.4|1697.2|1696.8|1697.8|1697.2|1695|1694.4|5247
1611232800000|2021-01-21 12:40:00|1697|1697|1697.8|1696.6|1698.6|1697.6|1696.4|1696|7062
1611233100000|2021-01-21 12:45:00|1697.6|1697|1694.8|1694.4|1697.8|1697.2|1694.6|1694|14562
1611233400000|2021-01-21 12:50:00|1695|1694.6|1696.4|1696|1698.6|1698|1694.6|1694.4|19843
1611233700000|2021-01-21 12:55:00|1696.2|1695.8|1695.6|1695.2|1696.8|1696.4|1694.8|1694.4|8897
1611234000000|2021-01-21 13:00:00|1695.8|1695.4|1694.6|1694|1696.4|1696|1694|1693.4|17336
1611234300000|2021-01-21 13:05:00|1694.8|1694.2|1694.2|1693.6|1695|1694.6|1693.6|1693.2|4895
1611234600000|2021-01-21 13:10:00|1694|1693.8|1693.4|1693|1694.4|1694.2|1692.8|1692.6|7324
1611234900000|2021-01-21 13:15:00|1693.2|1692.8|1691.6|1691.2|1693.4|1693.2|1690.6|1690.4|15709
1611235200000|2021-01-21 13:20:00|1691.4|1691.4|1693|1692.4|1693.2|1692.8|1691|1690.8|7159
1611235500000|2021-01-21 13:25:00|1692.8|1692.2|1692.2|1691.4|1693.4|1693|1691.4|1691|17093
1611235800000|2021-01-21 13:30:00|1692|1691.2|1691|1690.6|1692|1691.4|1690.2|1690|30810
1611236100000|2021-01-21 13:35:00|1691.2|1690.8|1691.8|1691.4|1692|1691.6|1690.2|1689.8|220176
1611236400000|2021-01-21 13:40:00|1692|1691.6|1695.4|1694.6|1696.6|1696|1692|1691.6|16165
1611236700000|2021-01-21 13:45:00|1695.2|1694.8|1699.8|1699.2|1701.6|1701|1695.2|1694.8|57363
1611237000000|2021-01-21 13:50:00|1700|1699.4|1697|1696.6|1701|1700.8|1696.4|1696|31527
1611237300000|2021-01-21 13:55:00|1696.8|1696.8|1704.2|1703.6|1704.4|1704|1696.8|1696.6|117332
1611237600000|2021-01-21 14:00:00|1704|1703.8|1705.2|1704.6|1705.8|1705.4|1702.8|1702.4|94380
1611237900000|2021-01-21 14:05:00|1705|1704.4|1706.6|1706|1707.2|1706.8|1703.4|1703|21017
1611238200000|2021-01-21 14:10:00|1706.4|1706.2|1710.4|1710|1710.6|1710|1705.8|1705.2|28760
1611238500000|2021-01-21 14:15:00|1710.6|1710.2|1708.8|1708.6|1712.4|1712|1708.4|1708|42379
1611238800000|2021-01-21 14:20:00|1709|1708.8|1711.4|1710.8|1712|1711.6|1708.8|1708.2|20930
1611239100000|2021-01-21 14:25:00|1711.2|1710.6|1710.2|1709.8|1713.8|1713.6|1708.6|1707.8|50427
1611239400000|2021-01-21 14:30:00|1710.4|1710|1704.6|1703.8|1712.8|1712.4|1704.2|1703.6|54167
1611239700000|2021-01-21 14:35:00|1704.4|1704|1693.6|1693.2|1705.4|1704.6|1693.4|1693|31281
1611240000000|2021-01-21 14:40:00|1693.8|1693.4|1694.4|1693.6|1696.8|1696|1691.4|1690.8|43161
1611240300000|2021-01-21 14:45:00|1694.2|1693.4|1694.8|1694.2|1696|1695.4|1693.8|1692.8|20877
1611240600000|2021-01-21 14:50:00|1695|1694.4|1690.8|1690.4|1696.2|1695.4|1690.4|1690|31288
1611240900000|2021-01-21 14:55:00|1690.6|1690.2|1691.8|1691.2|1692.4|1691.8|1690.2|1690|62374
1611241200000|2021-01-21 15:00:00|1691.6|1691.4|1692|1691.6|1693|1692.8|1690.4|1690.2|29187
1611241500000|2021-01-21 15:05:00|1692.2|1691.8|1692.8|1692.4|1693.6|1693.2|1690.2|1690|58621
1611241800000|2021-01-21 15:10:00|1692.6|1692.2|1691|1690.2|1692.6|1692.2|1687|1686.6|148368
1611242100000|2021-01-21 15:15:00|1690.8|1690.6|1692.4|1691.8|1695|1694.4|1690.2|1689.4|35281
1611242400000|2021-01-21 15:20:00|1692.2|1691.6|1687|1686.6|1692.2|1691.6|1685.4|1685.2|40782
1611242700000|2021-01-21 15:25:00|1687.2|1686.8|1687.4|1687.2|1689|1688.4|1687|1686.6|25301
1611243000000|2021-01-21 15:30:00|1687.6|1687.4|1686|1685.4|1689|1688.8|1685.4|1685.2|45478
1611243300000|2021-01-21 15:35:00|1685.8|1685.2|1681.6|1681.2|1686|1685.8|1681.2|1681|72855
1611243600000|2021-01-21 15:40:00|1681.8|1681.4|1680.8|1680.4|1684|1683.6|1679.8|1679.6|71169
1611243900000|2021-01-21 15:45:00|1680.6|1680.6|1682|1681.6|1684|1683.4|1680.6|1680.4|22347
1611244200000|2021-01-21 15:50:00|1682.2|1681.8|1682.2|1682|1684|1683.6|1681.4|1681.2|23703
1611244500000|2021-01-21 15:55:00|1682.4|1682.2|1684.6|1684.4|1684.8|1684.4|1681.4|1681.2|24559
1611244800000|2021-01-21 16:00:00|1684.4|1684.2|1685.4|1685|1686.8|1686|1683.6|1683.2|32291
1611245100000|2021-01-21 16:05:00|1685.2|1684.8|1684|1683.4|1685.8|1685.6|1683.2|1683|44989
1611245400000|2021-01-21 16:10:00|1684.2|1683.6|1690.2|1689.8|1691|1690.6|1683.8|1683.4|75514
1611245700000|2021-01-21 16:15:00|1690.4|1690|1689.8|1689.6|1691.2|1690.8|1688.4|1688|43349
1611246000000|2021-01-21 16:20:00|1690|1689.4|1690.4|1690|1691|1690.8|1689|1688.8|47069
1611246300000|2021-01-21 16:25:00|1690.2|1690.2|1690.6|1690|1692.6|1692.4|1689.4|1689|37765
1611302400000|2021-01-22 08:00:00|1667.8|1661.2|1658.8|1657.4|1667.8|1666|1643.6|1643|187206
1611302700000|2021-01-22 08:05:00|1658.6|1656.8|1659|1657.4|1665|1663.8|1654.6|1652.2|39748
1611303000000|2021-01-22 08:10:00|1658.8|1657|1663.6|1662.4|1665|1663.4|1654.4|1653|29260
1611303300000|2021-01-22 08:15:00|1664|1662.6|1653.8|1652.8|1664.8|1663.4|1653.8|1652.6|53274
1611303600000|2021-01-22 08:20:00|1654|1652.6|1654.8|1653.6|1655|1654.2|1650.4|1649.8|47566
1611303900000|2021-01-22 08:25:00|1654.6|1653.4|1651|1650.2|1654.6|1653.4|1650|1649.4|29609
1611304200000|2021-01-22 08:30:00|1650.8|1650|1651.2|1650.2|1654.6|1653.8|1649|1648|37801
1611304500000|2021-01-22 08:35:00|1651|1650|1648.6|1648|1651|1650.2|1645.6|1645|49794
1611304800000|2021-01-22 08:40:00|1648.4|1647.8|1640.8|1640.2|1648.6|1647.8|1639.2|1639|62853
1611305100000|2021-01-22 08:45:00|1640.6|1640|1637.4|1637|1641.2|1640.6|1636.6|1636.2|73076
1611305400000|2021-01-22 08:50:00|1637.8|1637.2|1640.4|1640.2|1640.8|1640.4|1635.8|1635.2|71354
1611305700000|2021-01-22 08:55:00|1640.8|1640.4|1648.8|1648.2|1649.4|1648.8|1639|1638.8|52566
1611306000000|2021-01-22 09:00:00|1649|1648.4|1648.4|1648|1651.2|1650.4|1646.2|1645.2|44115
1611306300000|2021-01-22 09:05:00|1648.6|1648.4|1639|1638.6|1648.8|1648.6|1638.8|1638.4|58403
1611306600000|2021-01-22 09:10:00|1638.8|1638.8|1633.6|1633.2|1641.2|1640.6|1633.6|1633|134379
1611306900000|2021-01-22 09:15:00|1633.4|1633|1636.6|1635.8|1638.6|1638|1631.8|1631.4|66434
1611307200000|2021-01-22 09:20:00|1636.4|1635.6|1636.2|1635.6|1638.2|1637.4|1634.6|1634|46765
1611307500000|2021-01-22 09:25:00|1636.4|1635.8|1633.8|1633.4|1636.4|1635.8|1632.4|1632.2|55755
1611307800000|2021-01-22 09:30:00|1633.6|1633|1632|1631.4|1634.8|1634.2|1631.4|1631|32032
1611308100000|2021-01-22 09:35:00|1631.8|1631.2|1629.6|1629.2|1632|1631.6|1627.6|1627|83718
1611308400000|2021-01-22 09:40:00|1629.4|1629|1624.6|1624.2|1632|1631.6|1624|1623.6|60467
1611308700000|2021-01-22 09:45:00|1624.8|1624|1622.8|1622.2|1625|1624.6|1621.2|1620.8|57591
1611309000000|2021-01-22 09:50:00|1622.6|1622|1624.4|1624|1625.4|1625.2|1621.8|1621.2|31029
1611309300000|2021-01-22 09:55:00|1624.6|1624.2|1623.6|1623.2|1628.4|1627.8|1623|1622.6|53802
1611309600000|2021-01-22 10:00:00|1623.8|1623.4|1633.8|1633.2|1634.2|1633.8|1623.6|1623.2|51606
1611309900000|2021-01-22 10:05:00|1634|1633|1637.4|1636.8|1637.8|1637.2|1633.6|1633|25550
1611310200000|2021-01-22 10:10:00|1637.6|1637.4|1638.4|1637.6|1640|1639.6|1636.4|1636|21053
1611310500000|2021-01-22 10:15:00|1638.2|1637.8|1639.4|1638.8|1640.6|1640.2|1637|1636.6|18343
1611310800000|2021-01-22 10:20:00|1639.2|1638.6|1644.6|1644.2|1645|1644.4|1638.8|1638.6|21426
1611311100000|2021-01-22 10:25:00|1644.4|1644|1648|1647.4|1648.6|1648.2|1644.4|1644|91280
1611311400000|2021-01-22 10:30:00|1647.8|1647.2|1645.2|1644.6|1648.4|1647.8|1643|1642.4|37056
1611311700000|2021-01-22 10:35:00|1645.4|1644.8|1641|1640.4|1646.6|1645.8|1640.8|1640|16099
1611312000000|2021-01-22 10:40:00|1641.2|1640.6|1639|1638.6|1641.6|1641.4|1638.2|1637.6|24742
1611312300000|2021-01-22 10:45:00|1639.2|1638.8|1640|1639.4|1642|1641.4|1636.8|1636.2|17898
1611312600000|2021-01-22 10:50:00|1639.8|1639.6|1636.2|1635.8|1640|1639.8|1636|1635.6|14269
1611312900000|2021-01-22 10:55:00|1636.4|1635.6|1631.4|1630.8|1637.2|1636.8|1630.4|1630|61026
1611313200000|2021-01-22 11:00:00|1631.6|1631|1636.8|1636.6|1637.2|1636.8|1631.6|1630.8|24773
1611313500000|2021-01-22 11:05:00|1637|1636.4|1633.6|1633.4|1637|1636.8|1633.6|1633|23543
1611313800000|2021-01-22 11:10:00|1633.4|1633.2|1631.4|1631|1633.6|1633.4|1631.2|1630.8|19651
1611314100000|2021-01-22 11:15:00|1631.2|1630.8|1631.4|1631|1634.4|1634|1630.4|1630|35181
1611314400000|2021-01-22 11:20:00|1631.6|1631.2|1630.6|1630.2|1633|1632.6|1629.8|1629.4|25707
1611314700000|2021-01-22 11:25:00|1630.4|1630|1631|1630.8|1632.4|1631.8|1628.8|1628.2|39807
1611315000000|2021-01-22 11:30:00|1630.8|1630.4|1632.8|1632.4|1634|1633.8|1630|1629.4|46473
1611315300000|2021-01-22 11:35:00|1632.2|1631.4|1635.2|1634.6|1638|1637.2|1631.4|1631|35908
1611315600000|2021-01-22 11:40:00|1635|1634.4|1636.6|1636.2|1636.8|1636.6|1634.6|1634.4|21679
1611315900000|2021-01-22 11:45:00|1636.8|1636.4|1641.4|1641.2|1643|1642.4|1636.6|1636.2|40980
1611316200000|2021-01-22 11:50:00|1641.2|1641|1643|1642.4|1645.4|1644.8|1641.2|1640.8|16845
1611316500000|2021-01-22 11:55:00|1643.2|1642.6|1642.8|1642.2|1646|1645.6|1642.6|1642|15262
1611316800000|2021-01-22 12:00:00|1643|1642.4|1640.8|1640|1643.4|1643.2|1639.4|1639|24734
1611317100000|2021-01-22 12:05:00|1640.6|1640.2|1638.4|1638|1642.4|1640.8|1638.2|1637.8|39092
1611317400000|2021-01-22 12:10:00|1638.6|1637.8|1637.6|1637|1640.6|1640|1637.4|1637|20808
1611317700000|2021-01-22 12:15:00|1637.4|1637.2|1635.4|1635.2|1637.8|1637.2|1635.4|1635|13986
1611318000000|2021-01-22 12:20:00|1635.2|1634.8|1635|1634.6|1636.8|1636.2|1634.4|1634|12306
1611318300000|2021-01-22 12:25:00|1634.8|1634.4|1634|1633.6|1636|1635.4|1632.8|1632.2|13807
1611318600000|2021-01-22 12:30:00|1634.2|1633.8|1632.6|1632.2|1635.6|1635.2|1632.6|1632.2|16482
1611318900000|2021-01-22 12:35:00|1632.8|1632.4|1632.4|1632|1635.2|1634.8|1632.2|1632|10932
1611319200000|2021-01-22 12:40:00|1632.6|1632.2|1633.2|1632.8|1634.8|1634.4|1631.2|1631|14050
1611319500000|2021-01-22 12:45:00|1633.4|1633|1631.4|1631|1633.6|1633|1630|1629.8|28770
1611319800000|2021-01-22 12:50:00|1631.2|1630.8|1633.2|1632.6|1634.8|1634.4|1630.8|1630.4|15054
1611320100000|2021-01-22 12:55:00|1633.6|1632.8|1634.4|1634|1635.2|1635|1633.4|1632.8|34579
1611320400000|2021-01-22 13:00:00|1634.2|1634.2|1634.8|1634.2|1636|1635.4|1634|1633.4|37152
1611320700000|2021-01-22 13:05:00|1634.6|1634|1634.8|1634.4|1635.2|1634.8|1633.6|1633.2|10185
1611321000000|2021-01-22 13:10:00|1634.6|1634.2|1632.6|1632.2|1634.8|1634.4|1632.6|1632.2|13036
1611321300000|2021-01-22 13:15:00|1632.4|1632|1627|1626.4|1632.6|1632.2|1627|1626.4|35104
1611321600000|2021-01-22 13:20:00|1627.2|1626.6|1628.4|1628|1629.6|1629.4|1627|1626.6|13715
1611321900000|2021-01-22 13:25:00|1628.6|1628.2|1630.8|1630.2|1631|1630.6|1628|1627.6|26392
1611322200000|2021-01-22 13:30:00|1630.6|1630|1627|1626.6|1630.8|1630.2|1626.8|1626.4|18931
1611322500000|2021-01-22 13:35:00|1626.8|1626.4|1624.6|1624.2|1627.2|1627|1624|1623.6|37278
1611322800000|2021-01-22 13:40:00|1624.8|1624.4|1625.6|1625.2|1626.2|1625.6|1623|1622.6|26528
1611323100000|2021-01-22 13:45:00|1625.8|1625.4|1622.4|1622|1626.2|1625.8|1622|1621.4|34301
1611323400000|2021-01-22 13:50:00|1622.8|1621.8|1622.8|1622.4|1624.6|1624|1622.8|1621.8|52508
1611323700000|2021-01-22 13:55:00|1622.6|1622.2|1623.4|1623|1624.8|1624.6|1622|1621.8|21065
1611324000000|2021-01-22 14:00:00|1623.2|1623.2|1632.6|1632|1632.8|1632.2|1623.2|1623|33136
1611324300000|2021-01-22 14:05:00|1632.4|1631.8|1627.4|1627|1632.4|1632|1626.8|1626.4|21470
1611324600000|2021-01-22 14:10:00|1627.8|1627.2|1626.6|1626.4|1629.8|1629.4|1626.6|1626.4|16750
1611324900000|2021-01-22 14:15:00|1626.8|1626.6|1627.8|1627.4|1628|1627.6|1625.8|1625.6|15444
1611325200000|2021-01-22 14:20:00|1627.6|1627.2|1629.2|1628.8|1631|1630.6|1627.2|1627|16291
1611325500000|2021-01-22 14:25:00|1629|1628.6|1632.6|1632.4|1632.8|1632.4|1628.2|1627.6|12096
1611325800000|2021-01-22 14:30:00|1632.8|1632.6|1640.6|1640.2|1643.2|1642.6|1630.6|1630.2|41559
1611326100000|2021-01-22 14:35:00|1640.4|1640|1638|1637.6|1641.4|1641|1636.8|1636.4|41419
1611326400000|2021-01-22 14:40:00|1637.8|1637.4|1634.4|1633.8|1638.8|1638.4|1634.2|1633.8|20687
1611326700000|2021-01-22 14:45:00|1634.6|1634|1637|1636.4|1640.8|1640.6|1634.2|1633.8|33167
1611327000000|2021-01-22 14:50:00|1636.8|1636.2|1633.8|1633.4|1637|1636.6|1633.4|1633|70027
1611327300000|2021-01-22 14:55:00|1634|1633.6|1635.6|1635|1636.2|1635.2|1631.4|1631|87651
1611327600000|2021-01-22 15:00:00|1635.8|1635.2|1635.6|1635.2|1640.6|1639.8|1635.2|1634.6|53845
1611327900000|2021-01-22 15:05:00|1635.8|1635.4|1635.2|1634.8|1637.2|1636.6|1633.6|1633|36230
1611328200000|2021-01-22 15:10:00|1635|1634.4|1633|1632.6|1635|1634.4|1630.6|1630|26213
1611328500000|2021-01-22 15:15:00|1633.2|1632.8|1630.2|1629.6|1634.2|1633.8|1629|1628.6|42496
1611328800000|2021-01-22 15:20:00|1630.4|1629.8|1627|1626.4|1630.4|1630|1627|1626.4|30859
1611329100000|2021-01-22 15:25:00|1627.2|1626.6|1626.8|1626.6|1628.6|1628.4|1625.6|1625.2|51790
1611329400000|2021-01-22 15:30:00|1626.6|1626.4|1624.4|1624.2|1628.4|1628.2|1622.8|1622.4|42959
1611329700000|2021-01-22 15:35:00|1624.2|1624|1621.4|1621|1624.8|1624.4|1620.8|1620.6|54940
1611330000000|2021-01-22 15:40:00|1621.2|1620.8|1623.4|1623|1624.8|1624.4|1621.2|1620.8|26364
1611330300000|2021-01-22 15:45:00|1623.6|1623.2|1623|1622.6|1625.8|1625.2|1622.2|1622|23658
1611330600000|2021-01-22 15:50:00|1623.2|1622.8|1620.4|1620|1623.2|1622.8|1620.2|1619.6|82504
1611330900000|2021-01-22 15:55:00|1620.2|1619.8|1624.4|1624|1625.8|1625.2|1619.8|1619.2|64265
1611331200000|2021-01-22 16:00:00|1624.2|1623.8|1624.6|1624|1626.2|1625.6|1622.8|1622.4|30403
1611331500000|2021-01-22 16:05:00|1624.4|1624.2|1626.2|1625.6|1628.2|1628|1624.4|1624|24189
1611331800000|2021-01-22 16:10:00|1626|1625.8|1629.6|1629|1630|1629.8|1624.8|1624.4|75587
1611332100000|2021-01-22 16:15:00|1629.4|1629.2|1629.2|1628.8|1631.4|1631|1628|1627.6|73075
1611332400000|2021-01-22 16:20:00|1629|1629|1628.6|1628.4|1630.4|1630|1627.8|1627.2|75195
1611332700000|2021-01-22 16:25:00|1628.8|1628.6|1628.2|1627.8|1629.4|1629|1626.4|1626|63401
1611561600000|2021-01-25 08:00:00|1643|1642|1643.8|1642.6|1651.4|1649.6|1641.4|1638.6|56215
1611561900000|2021-01-25 08:05:00|1643.4|1642.2|1637.6|1636|1645|1643.4|1635.8|1635|28106
1611562200000|2021-01-25 08:10:00|1637.4|1635.8|1624.8|1622.8|1637.6|1636.8|1622.2|1621.2|63062
1611562500000|2021-01-25 08:15:00|1625|1623|1617.6|1616.6|1630.2|1629|1617.6|1616.4|70305
1611562800000|2021-01-25 08:20:00|1617.4|1616.4|1620|1618.6|1622.4|1620.4|1616.4|1615.6|27084
1611563100000|2021-01-25 08:25:00|1620.2|1618.8|1616.4|1615.2|1621.8|1620.8|1612.6|1611.4|45544
1611563400000|2021-01-25 08:30:00|1616.6|1615|1625.6|1623.8|1626.8|1624.8|1615|1614|39448
1611563700000|2021-01-25 08:35:00|1625.4|1624|1620.8|1619.6|1626.2|1625.4|1618.2|1617|21935
1611564000000|2021-01-25 08:40:00|1621.4|1619.8|1618|1617.4|1621.4|1620|1617.8|1616|19043
1611564300000|2021-01-25 08:45:00|1618.2|1617.6|1619.2|1618.8|1620.8|1620|1616.8|1616.2|25280
1611564600000|2021-01-25 08:50:00|1619.4|1618.4|1610|1609.8|1619.4|1619|1609.6|1609.2|58661
1611564900000|2021-01-25 08:55:00|1610.4|1610|1614|1613.2|1614|1613.2|1610.2|1609.8|21169
1611565200000|2021-01-25 09:00:00|1613.8|1613|1613.8|1613.6|1615.6|1615|1609.8|1609.4|37694
1611565500000|2021-01-25 09:05:00|1613.6|1613.2|1607.8|1607.4|1614.4|1614|1607.6|1607.4|47245
1611565800000|2021-01-25 09:10:00|1608|1607.6|1614|1613.4|1615|1614.6|1607.2|1607|51106
1611566100000|2021-01-25 09:15:00|1613.8|1613.2|1609.4|1609|1614.4|1613.8|1609|1608.6|24745
1611566400000|2021-01-25 09:20:00|1609.6|1609.2|1613.8|1613.2|1618.4|1617.8|1609|1608.8|42124
1611566700000|2021-01-25 09:25:00|1614.2|1613.4|1617|1616.4|1617.4|1616.8|1611.6|1611|26602
1611567000000|2021-01-25 09:30:00|1617.4|1616.6|1619.2|1618.4|1619.8|1619.4|1616.2|1615.6|35724
1611567300000|2021-01-25 09:35:00|1619|1618.2|1614.4|1614|1619.2|1619|1613.8|1612.8|16739
1611567600000|2021-01-25 09:40:00|1614.6|1614.4|1611.6|1611.2|1615.8|1615.4|1611.6|1611|22112
1611567900000|2021-01-25 09:45:00|1611.8|1611.4|1608|1607.4|1612.6|1612|1607.6|1607.2|22262
1611568200000|2021-01-25 09:50:00|1607.8|1607.6|1609.8|1609.2|1611.4|1610.6|1607.6|1607.4|8597
1611568500000|2021-01-25 09:55:00|1610|1609.4|1610.8|1610|1613.2|1612.6|1610|1609.4|10491
1611568800000|2021-01-25 10:00:00|1610.6|1610.2|1609.8|1608.8|1613.2|1612.4|1608.4|1608|19813
1611569100000|2021-01-25 10:05:00|1609.6|1609|1607.2|1606.6|1610|1609.6|1606.8|1606.4|23959
1611569400000|2021-01-25 10:10:00|1607|1606.4|1605|1604.6|1607.8|1607.4|1604.8|1604.2|52106
1611569700000|2021-01-25 10:15:00|1604.8|1604.4|1604.2|1603.2|1606|1605.2|1601.2|1601|28961
1611570000000|2021-01-25 10:20:00|1604|1603.4|1605|1604.6|1605.8|1605.2|1603.8|1603.4|13212
1611570300000|2021-01-25 10:25:00|1605.2|1604.8|1609|1608.4|1611.4|1610.8|1605|1604.8|16083
1611570600000|2021-01-25 10:30:00|1608.8|1608.2|1609.4|1608.8|1611.2|1610.4|1608.2|1607.6|8797
1611570900000|2021-01-25 10:35:00|1609.6|1609|1609.8|1609.4|1610|1609.6|1607.8|1607.4|11775
1611571200000|2021-01-25 10:40:00|1610|1609.2|1609.4|1608.8|1611|1610.6|1608.6|1608|17063
1611571500000|2021-01-25 10:45:00|1609.2|1608.6|1608.8|1608.2|1610.2|1609.4|1606.2|1605.8|13947
1611571800000|2021-01-25 10:50:00|1609|1608.4|1609.4|1609|1610.8|1610.2|1608|1607.2|9886
1611572100000|2021-01-25 10:55:00|1609.2|1608.8|1611.4|1610.8|1612.2|1611.6|1609|1608.6|30434
1611572400000|2021-01-25 11:00:00|1611.2|1610.6|1611|1610.6|1611.2|1610.8|1609.8|1609.6|5608
1611572700000|2021-01-25 11:05:00|1610.8|1610.4|1612.6|1612|1613.8|1613.2|1610.4|1610|3682
1611573000000|2021-01-25 11:10:00|1612.8|1612.2|1610.6|1610|1612.8|1612.2|1609.6|1609|14234
1611573300000|2021-01-25 11:15:00|1610.4|1609.8|1611.8|1611.2|1612|1611.8|1609.4|1608.8|5942
1611573600000|2021-01-25 11:20:00|1611.6|1611|1612.6|1612|1613|1612.4|1610.8|1610.4|16299
1611573900000|2021-01-25 11:25:00|1612.4|1612.2|1612.2|1611.6|1613|1612.8|1611.2|1610.8|9878
1611574200000|2021-01-25 11:30:00|1612|1611.8|1615|1614.4|1615.4|1614.8|1611|1610.4|29917
1611574500000|2021-01-25 11:35:00|1614.8|1614.6|1613.6|1613.2|1615|1614.6|1613|1612.4|12738
1611574800000|2021-01-25 11:40:00|1613.8|1613.4|1611.4|1611|1614.2|1613.6|1611.4|1610.8|10512
1611575100000|2021-01-25 11:45:00|1611.2|1610.8|1610.8|1610.2|1612.4|1611.8|1599.2|1599|109385
1611575400000|2021-01-25 11:50:00|1611|1610|1606|1605.4|1611.6|1610.8|1605.8|1605.2|10304
1611575700000|2021-01-25 11:55:00|1606.2|1605|1601.4|1601|1606.2|1605.2|1599.6|1599|55658
1611576000000|2021-01-25 12:00:00|1601.2|1600.6|1597.2|1596.4|1601.2|1600.8|1595.6|1595|50950
1611576300000|2021-01-25 12:05:00|1597|1596.2|1597.4|1597|1599.8|1599|1595.8|1595|22321
1611576600000|2021-01-25 12:10:00|1597.2|1596.8|1598.8|1598.4|1600|1599.4|1595|1594.6|41686
1611576900000|2021-01-25 12:15:00|1598.6|1597.8|1596.6|1596|1598.8|1598|1596|1595.8|21859
1611577200000|2021-01-25 12:20:00|1596.8|1596.6|1592.2|1591.6|1597.4|1596.8|1591.8|1591.4|48992
1611577500000|2021-01-25 12:25:00|1592|1591.4|1591|1590.6|1592|1591.4|1589.4|1589.2|49243
1611577800000|2021-01-25 12:30:00|1590.8|1590.4|1588.2|1587.4|1592.6|1592|1586.6|1585.4|55878
1611578100000|2021-01-25 12:35:00|1588.4|1587.6|1586|1585.2|1588.4|1588|1585.2|1584.8|32447
1611578400000|2021-01-25 12:40:00|1586.2|1585.4|1584.6|1584|1588.2|1586.8|1583.8|1583.2|28675
1611578700000|2021-01-25 12:45:00|1584.4|1583.8|1585.6|1585.2|1589.6|1588.6|1583.8|1583.2|47527
1611579000000|2021-01-25 12:50:00|1585.8|1585|1579.6|1579.2|1585.8|1585.2|1575.6|1575.4|90501
1611579300000|2021-01-25 12:55:00|1579.4|1579|1580.2|1579.6|1580.6|1580.4|1577.2|1576.4|23591
1611579600000|2021-01-25 13:00:00|1580.4|1579.8|1579.6|1578.8|1580.8|1580.2|1577.4|1577.2|119798
1611579900000|2021-01-25 13:05:00|1579.4|1579|1576.4|1576|1579.6|1579|1574.2|1573.6|33379
1611580200000|2021-01-25 13:10:00|1576.8|1576.2|1576.2|1575.6|1578|1577.8|1575.4|1575|26137
1611580500000|2021-01-25 13:15:00|1576.6|1575.8|1572.8|1572.2|1578.4|1578|1572.2|1572|56987
1611580800000|2021-01-25 13:20:00|1572.6|1572|1571.4|1570.8|1572.8|1572.2|1563.8|1563.2|95314
1611581100000|2021-01-25 13:25:00|1571.2|1571|1567.8|1567.4|1572.8|1572.4|1567.8|1567.2|45582
1611581400000|2021-01-25 13:30:00|1568|1567.2|1564.4|1563.8|1570.8|1570.2|1563.4|1563|64227
1611581700000|2021-01-25 13:35:00|1564.2|1563.6|1564.8|1564.2|1569.2|1568.6|1563.8|1563.2|54836
1611582000000|2021-01-25 13:40:00|1564.6|1564|1567.4|1567|1567.8|1567.4|1563.8|1563.2|31128
1611582300000|2021-01-25 13:45:00|1567.6|1567.2|1571.6|1571.2|1574.4|1573.8|1567|1566.4|63962
1611582600000|2021-01-25 13:50:00|1571.8|1571|1576.2|1575.8|1578|1577.4|1570.6|1570.4|84273
1611582900000|2021-01-25 13:55:00|1576|1575.6|1572|1571.6|1576|1575.6|1571|1570.8|80555
1611583200000|2021-01-25 14:00:00|1571.8|1571.4|1569.6|1569.4|1572|1571.6|1568.8|1568.2|64475
1611583500000|2021-01-25 14:05:00|1569.8|1569.6|1574.2|1573.8|1574.8|1574.4|1569|1568.4|34208
1611583800000|2021-01-25 14:10:00|1574.4|1573.6|1572.8|1572.6|1577|1576.8|1572.8|1572.4|37641
1611584100000|2021-01-25 14:15:00|1573|1572.8|1571.6|1571.2|1574.6|1574.4|1569.8|1569.2|32614
1611584400000|2021-01-25 14:20:00|1571.4|1571|1572|1571.6|1573|1572.6|1570.2|1569.8|31923
1611584700000|2021-01-25 14:25:00|1572.2|1571.8|1572|1571.6|1574.6|1574.4|1570.4|1570.2|40750
1611585000000|2021-01-25 14:30:00|1571.8|1571.4|1572|1571.4|1577.4|1577|1570.2|1570|47448
1611585300000|2021-01-25 14:35:00|1571.8|1571.6|1568.2|1567.8|1572.8|1572.4|1566.8|1566.2|51742
1611585600000|2021-01-25 14:40:00|1568.4|1568|1571|1570.8|1571.4|1571|1566.8|1566.4|32783
1611585900000|2021-01-25 14:45:00|1571.2|1570.6|1566.6|1566.2|1571.2|1570.8|1565.6|1565.2|38576
1611586200000|2021-01-25 14:50:00|1566.4|1566|1564.4|1564|1568.2|1568|1561|1560.6|101356
1611586500000|2021-01-25 14:55:00|1564.6|1564.2|1569|1568.4|1570.4|1570|1564.2|1564|44735
1611586800000|2021-01-25 15:00:00|1569.2|1568.6|1579.8|1579.2|1579.8|1579.4|1568|1567.4|117762
1611587100000|2021-01-25 15:05:00|1580|1579.4|1574|1573.4|1581|1580.6|1572.8|1572.2|47884
1611587400000|2021-01-25 15:10:00|1573.8|1573.2|1575.6|1575.2|1576.4|1576|1572.4|1572|36883
1611587700000|2021-01-25 15:15:00|1576|1575.4|1580|1579.4|1580.6|1580|1576|1575.4|32562
1611588000000|2021-01-25 15:20:00|1579.8|1579.6|1581|1580.6|1581|1580.8|1578|1577.6|36098
1611588300000|2021-01-25 15:25:00|1581.2|1580.8|1578.8|1578.4|1583.4|1582.8|1575.8|1575.2|55164
1611588600000|2021-01-25 15:30:00|1579|1578.6|1575.6|1575|1580.8|1580.2|1575|1574.2|29223
1611588900000|2021-01-25 15:35:00|1576|1575.2|1572.6|1572.2|1578|1577.6|1572.2|1572|24600
1611589200000|2021-01-25 15:40:00|1572.8|1572|1572.8|1572.4|1576.4|1575.8|1572.2|1572|30958
1611589500000|2021-01-25 15:45:00|1572.6|1572.2|1570.8|1570.6|1573.6|1573.2|1570.2|1570|37476
1611589800000|2021-01-25 15:50:00|1570.6|1570.4|1567.2|1566.6|1571.6|1571.2|1565.2|1565|40830
1611590100000|2021-01-25 15:55:00|1567|1566.8|1561.2|1560.8|1567|1566.8|1560.4|1560.2|40875
1611590400000|2021-01-25 16:00:00|1561|1560.6|1562.6|1562|1563.4|1562.8|1558.4|1558.2|104107
1611590700000|2021-01-25 16:05:00|1562.4|1561.8|1556.4|1555.8|1562.8|1562.4|1552.6|1552.2|109347
1611591000000|2021-01-25 16:10:00|1556.2|1556|1561|1560.6|1562|1561.4|1555|1554.6|73139
1611591300000|2021-01-25 16:15:00|1560.8|1560.4|1560.6|1560.4|1562|1561.6|1555.4|1555|108215
1611591600000|2021-01-25 16:20:00|1560.8|1560.6|1561.8|1561.4|1565|1564.8|1560.6|1560.4|95925
1611591900000|2021-01-25 16:25:00|1562.2|1561.6|1557.8|1557.4|1563.6|1563.2|1556.4|1556|98807
1611648000000|2021-01-26 08:00:00|1572.4|1570.6|1572.2|1570.6|1583.2|1580.6|1571.2|1570|116466
1611648300000|2021-01-26 08:05:00|1572|1570.2|1579.8|1578.6|1583.4|1582|1568.4|1566.2|43230
1611648600000|2021-01-26 08:10:00|1579.6|1578.8|1584.8|1583.4|1587.2|1585.8|1579.4|1578.4|42017
1611648900000|2021-01-26 08:15:00|1584.6|1583.6|1578.2|1577.2|1588|1586.4|1576.8|1576|54725
1611649200000|2021-01-26 08:20:00|1578.4|1577.4|1570|1569.4|1581.4|1580.4|1569.6|1568.8|58612
1611649500000|2021-01-26 08:25:00|1569.8|1569.2|1567.8|1567|1573.6|1572.6|1566.6|1565.8|49785
1611649800000|2021-01-26 08:30:00|1568|1567.2|1568.8|1568.4|1571.2|1570.8|1566.8|1566|23122
1611650100000|2021-01-26 08:35:00|1569|1568|1575|1574.2|1576.2|1576|1568.4|1567.6|45983
1611650400000|2021-01-26 08:40:00|1574.8|1574.4|1572|1571.2|1575.2|1574.8|1571.2|1570.4|18059
1611650700000|2021-01-26 08:45:00|1572.2|1571.4|1569|1568.6|1574.8|1574.4|1569|1568.6|24684
1611651000000|2021-01-26 08:50:00|1568.8|1568.4|1565|1564.8|1570.2|1570|1564.8|1564|24817
1611651300000|2021-01-26 08:55:00|1564.8|1564.6|1565.2|1564.6|1565.8|1565.6|1562.6|1562.4|26085
1611651600000|2021-01-26 09:00:00|1565.4|1564.8|1573.2|1572.8|1573.4|1573|1564.4|1564.2|36376
1611651900000|2021-01-26 09:05:00|1573.4|1573|1575|1574.6|1580|1579.6|1573.2|1572.8|26279
1611652200000|2021-01-26 09:10:00|1574.8|1574.4|1572.6|1572.4|1575.8|1575.2|1569.8|1569.2|29189
1611652500000|2021-01-26 09:15:00|1572.8|1572.2|1573.2|1572.6|1575.6|1575|1571.4|1570.6|12992
1611652800000|2021-01-26 09:20:00|1573|1572.4|1577.4|1576.8|1577.4|1577|1572.4|1571.6|26997
1611653100000|2021-01-26 09:25:00|1577.2|1576.6|1579.6|1579.2|1580|1579.6|1574.2|1573.8|23120
1611653400000|2021-01-26 09:30:00|1579.8|1579.4|1580.8|1580.6|1583|1582.6|1579.4|1579|48281
1611653700000|2021-01-26 09:35:00|1581|1580.8|1578|1577.6|1582.6|1582.4|1577.8|1577.6|45106
1611654000000|2021-01-26 09:40:00|1578.2|1577.8|1584.8|1584.4|1585|1584.6|1578.2|1577.8|33394
1611654300000|2021-01-26 09:45:00|1585|1584.2|1585.4|1584.8|1588|1587.6|1584.2|1583.6|25461
1611654600000|2021-01-26 09:50:00|1585|1584.6|1588.4|1587.8|1588.6|1588.2|1584.2|1583.8|28306
1611654900000|2021-01-26 09:55:00|1588.6|1588|1588.6|1588|1590|1589.4|1586.6|1586.4|21768
1611655200000|2021-01-26 10:00:00|1588.4|1587.8|1585|1584.4|1588.4|1588|1583.2|1582.8|24085
1611655500000|2021-01-26 10:05:00|1584.8|1584.2|1583.2|1582.6|1585|1584.4|1582.2|1582|14537
1611655800000|2021-01-26 10:10:00|1583|1582.4|1589|1588.4|1590.2|1589.8|1582|1581.4|20367
1611656100000|2021-01-26 10:15:00|1588.8|1588.6|1590.6|1590.4|1590.6|1590.4|1588.6|1588.2|73804
1611656400000|2021-01-26 10:20:00|1590.8|1590.6|1587.8|1587.4|1591.8|1591.4|1587.8|1587.2|21898
1611656700000|2021-01-26 10:25:00|1587.6|1587.2|1586|1585.4|1587.8|1587.4|1584|1583.8|10225
1611657000000|2021-01-26 10:30:00|1585.8|1585.6|1582.2|1581.6|1586.2|1585.8|1582|1581.4|12233
1611657300000|2021-01-26 10:35:00|1582|1581.4|1585.8|1585.2|1586|1585.6|1581|1580.4|16318
1611657600000|2021-01-26 10:40:00|1585.6|1585|1583.4|1582.8|1585.8|1585.4|1582|1581.4|11810
1611657900000|2021-01-26 10:45:00|1583.6|1583|1584|1583.6|1585.8|1585.2|1582.6|1582.2|18801
1611658200000|2021-01-26 10:50:00|1583.8|1583.4|1586.8|1586.4|1587|1586.6|1583.4|1583|15653
1611658500000|2021-01-26 10:55:00|1586.6|1586.2|1589|1588.6|1590.4|1589.8|1584|1583.6|88522
1611658800000|2021-01-26 11:00:00|1588.8|1588.4|1591.4|1591|1591.4|1591.2|1587.4|1587|17555
1611659100000|2021-01-26 11:05:00|1591.6|1591.2|1598|1597.8|1598.4|1598.2|1591.4|1591.2|39658
1611659400000|2021-01-26 11:10:00|1597.8|1597.6|1598.2|1597.6|1598.6|1598.4|1596.4|1596|37957
1611659700000|2021-01-26 11:15:00|1598|1597.8|1595|1594.4|1598.6|1598.2|1593.8|1593.4|25340
1611660000000|2021-01-26 11:20:00|1594.8|1594.6|1599.2|1598.6|1601.6|1601|1593.8|1593.4|32329
1611660300000|2021-01-26 11:25:00|1599.4|1598.8|1597.4|1596.8|1599.6|1599.2|1596|1595.6|21006
1611660600000|2021-01-26 11:30:00|1597.6|1597|1596.8|1596.2|1599.2|1599|1595|1594.4|23573
1611660900000|2021-01-26 11:35:00|1597|1596.4|1596.6|1596.4|1599.2|1598.8|1595.8|1595.4|14410
1611661200000|2021-01-26 11:40:00|1596.8|1596.6|1598.4|1598|1599|1598.6|1596|1595.6|11948
1611661500000|2021-01-26 11:45:00|1598.2|1597.8|1606.4|1605.8|1607.8|1607.2|1597.6|1597.2|21693
1611661800000|2021-01-26 11:50:00|1606.2|1605.6|1611.6|1610.8|1612.8|1612.4|1605.2|1604.6|66845
1611662100000|2021-01-26 11:55:00|1611.4|1611|1607|1606.4|1611.4|1611|1606.6|1606.2|31045
1611662400000|2021-01-26 12:00:00|1606.8|1606.2|1607.6|1607.2|1608.6|1608.4|1606|1605.4|21466
1611662700000|2021-01-26 12:05:00|1607.4|1607|1608.6|1607.8|1610.8|1610.4|1607.4|1607|12546
1611663000000|2021-01-26 12:10:00|1608.4|1608|1605.8|1605.2|1608.4|1608|1603.8|1603.4|8903
1611663300000|2021-01-26 12:15:00|1606.2|1605.4|1605|1604.6|1606.4|1606|1602.6|1602|16865
1611663600000|2021-01-26 12:20:00|1605.2|1604.8|1607|1606.6|1607.6|1607|1604|1603.6|27899
1611663900000|2021-01-26 12:25:00|1607.2|1606.8|1607.2|1606.8|1609.2|1609|1606|1605.6|32127
1611664200000|2021-01-26 12:30:00|1607.4|1607|1607.8|1607.4|1608.6|1608|1606.6|1606.2|11273
1611664500000|2021-01-26 12:35:00|1608|1607.6|1608|1607.6|1609.8|1609.4|1607|1606.6|20663
1611664800000|2021-01-26 12:40:00|1607.8|1607.4|1609.2|1608.8|1609.6|1609.2|1606.6|1606.2|16202
1611665100000|2021-01-26 12:45:00|1609.4|1609|1606|1605.6|1609.8|1609.2|1604.8|1604.2|9271
1611665400000|2021-01-26 12:50:00|1605.8|1605.4|1610|1609.6|1611.8|1611.4|1605.8|1605.4|24705
1611665700000|2021-01-26 12:55:00|1610.2|1609.4|1609.2|1608.6|1611.4|1611|1608.6|1608.4|10446
1611666000000|2021-01-26 13:00:00|1609.4|1608.8|1609.4|1609.2|1610.4|1610.2|1608.4|1608|19076
1611666300000|2021-01-26 13:05:00|1609.6|1609|1610.4|1610.2|1611.6|1611.2|1609|1608.6|25921
1611666600000|2021-01-26 13:10:00|1610.2|1610|1608|1607.6|1611.4|1611|1607.8|1607.4|13806
1611666900000|2021-01-26 13:15:00|1607.8|1607.8|1609.2|1608.6|1609.4|1608.8|1605.6|1605.2|18432
1611667200000|2021-01-26 13:20:00|1609|1608.8|1608.4|1608|1609.8|1609.4|1606.8|1606.4|13055
1611667500000|2021-01-26 13:25:00|1608.2|1607.8|1601.8|1601.2|1608.2|1607.8|1601.2|1601|22024
1611667800000|2021-01-26 13:30:00|1602|1601.4|1601.2|1600.8|1604|1603.6|1599.2|1598.8|26793
1611668100000|2021-01-26 13:35:00|1601|1601|1601|1600.8|1603.8|1603.4|1601|1600.8|19336
1611668400000|2021-01-26 13:40:00|1601.2|1601|1603.4|1603|1603.6|1603.2|1601.2|1601|10440
1611668700000|2021-01-26 13:45:00|1603.2|1603.2|1605|1604.8|1605.4|1604.8|1603|1602.6|9534
1611669000000|2021-01-26 13:50:00|1604.8|1604.6|1604.2|1604|1605.4|1605|1603.8|1603.2|11089
1611669300000|2021-01-26 13:55:00|1604.4|1603.8|1608.8|1608|1609|1608.2|1604.2|1603.8|12741
1611669600000|2021-01-26 14:00:00|1608.6|1608.2|1607.4|1607.2|1609.8|1609.6|1607.2|1606.8|16065
1611669900000|2021-01-26 14:05:00|1607.2|1607|1607|1606.6|1609.8|1609.4|1605.4|1605.2|15306
1611670200000|2021-01-26 14:10:00|1606.8|1606.4|1602.2|1601.8|1607.6|1607.4|1601.4|1601|26992
1611670500000|2021-01-26 14:15:00|1602.4|1602|1605.2|1604.8|1605.4|1604.8|1601.8|1601.4|10056
1611670800000|2021-01-26 14:20:00|1605.4|1605|1602.2|1601.8|1605.4|1605.2|1602|1601.6|18901
1611671100000|2021-01-26 14:25:00|1602.4|1602|1603.4|1603|1605.2|1604.8|1602|1601.6|21005
1611671400000|2021-01-26 14:30:00|1603.2|1602.8|1604.2|1604|1606.8|1606.6|1602.8|1602.6|17794
1611671700000|2021-01-26 14:35:00|1604.4|1604.2|1603.4|1602.8|1606|1605.8|1603|1602.6|20329
1611672000000|2021-01-26 14:40:00|1603.2|1603|1600.4|1599.8|1603.4|1603|1598.8|1598.2|31162
1611672300000|2021-01-26 14:45:00|1600.2|1600|1601.6|1601|1604.2|1603.8|1599.4|1599|15582
1611672600000|2021-01-26 14:50:00|1601.4|1600.8|1595.6|1595.2|1601.6|1601.2|1595.2|1595|23499
1611672900000|2021-01-26 14:55:00|1595.8|1595.4|1596.2|1594.8|1596.8|1596.2|1593.8|1593.2|19410
1611673200000|2021-01-26 15:00:00|1596.4|1595|1597.6|1597|1600.8|1600.2|1594.2|1593.8|38501
1611673500000|2021-01-26 15:05:00|1597.4|1596.8|1603.4|1602.8|1606|1605.6|1595.8|1595.4|33799
1611673800000|2021-01-26 15:10:00|1603.6|1603|1595.6|1595.2|1604.6|1604|1594|1593.4|42682
1611674100000|2021-01-26 15:15:00|1595.4|1595|1600.4|1599.8|1602.4|1601.8|1594|1593.6|22488
1611674400000|2021-01-26 15:20:00|1600.2|1599.6|1602.6|1602|1604.8|1604.4|1598.4|1597.8|17965
1611674700000|2021-01-26 15:25:00|1602.4|1601.6|1606.8|1606.4|1607.4|1607|1602.2|1601.4|16586
1611675000000|2021-01-26 15:30:00|1607|1606.6|1604.2|1603.8|1607|1606.6|1602.6|1602.2|84748
1611675300000|2021-01-26 15:35:00|1604.6|1604|1606.8|1606.4|1607|1606.6|1603.8|1603.4|20380
1611675600000|2021-01-26 15:40:00|1606.6|1606.2|1606.4|1606|1608.4|1608|1605.6|1605|28699
1611675900000|2021-01-26 15:45:00|1606.6|1605.8|1606.4|1605.8|1609.2|1608.8|1605.4|1605|52897
1611676200000|2021-01-26 15:50:00|1606.2|1605.6|1603.8|1603.4|1606.4|1606|1602.6|1602.2|24501
1611676500000|2021-01-26 15:55:00|1603.6|1603.2|1601.8|1601.4|1605|1604.8|1601.2|1601|23527
1611676800000|2021-01-26 16:00:00|1601.6|1601.2|1599|1598.6|1602.8|1602.4|1598.4|1598|59036
1611677100000|2021-01-26 16:05:00|1599.2|1598.8|1597.4|1597|1599.6|1599.2|1596.6|1596.2|13760
1611677400000|2021-01-26 16:10:00|1597.2|1596.8|1597.4|1597|1598.2|1597.8|1596|1595.6|15652
1611677700000|2021-01-26 16:15:00|1597.2|1596.8|1594.8|1594.2|1599.2|1599|1594.4|1594|25487
1611678000000|2021-01-26 16:20:00|1594.6|1594.4|1595.6|1595.2|1596.4|1596|1593.2|1592.8|27372
1611678300000|2021-01-26 16:25:00|1595.8|1595.4|1599|1598.4|1599.4|1599|1595.2|1594.8|57374
1611734400000|2021-01-27 08:00:00|1584.4|1582|1572.4|1570.4|1587.2|1585|1567.4|1565.8|83816
1611734700000|2021-01-27 08:05:00|1573.6|1570.6|1575|1574|1584|1582.2|1573.6|1570.6|45130
1611735000000|2021-01-27 08:10:00|1576|1574.2|1591.2|1589.2|1591.8|1589.6|1575|1573.6|24464
1611735300000|2021-01-27 08:15:00|1591|1589.6|1594.8|1593|1598.6|1597.6|1590|1588.8|22069
1611735600000|2021-01-27 08:20:00|1594.6|1593.2|1587.6|1586|1597.2|1595.4|1587.2|1586|28533
1611735900000|2021-01-27 08:25:00|1587.8|1586.2|1581|1580.2|1590.4|1589|1581|1580|15043
1611736200000|2021-01-27 08:30:00|1581.4|1581|1584.4|1583.6|1585|1584|1579.6|1578|18093
1611736500000|2021-01-27 08:35:00|1584.8|1583.2|1581|1580.6|1585|1584.2|1579.6|1579|18363
1611736800000|2021-01-27 08:40:00|1581.2|1580.8|1584.8|1584|1585.4|1585|1579.6|1579|13998
1611737100000|2021-01-27 08:45:00|1584.6|1583.8|1585.2|1584.4|1585.4|1585|1580.2|1579.4|15484
1611737400000|2021-01-27 08:50:00|1585.6|1584.6|1581.8|1581|1585.8|1585.2|1580.6|1580|11726
1611737700000|2021-01-27 08:55:00|1581.6|1581.2|1582.6|1582|1583.2|1582.8|1580|1579.8|15565
1611738000000|2021-01-27 09:00:00|1582.4|1581.8|1586.4|1585.6|1587.4|1586.6|1582|1581.6|16426
1611738300000|2021-01-27 09:05:00|1586.2|1585.4|1590.8|1590.4|1592.2|1592|1585.6|1585|42341
1611738600000|2021-01-27 09:10:00|1590.6|1590.2|1587.8|1587|1594.2|1594|1586.4|1585.6|61499
1611738900000|2021-01-27 09:15:00|1588|1587.2|1592.6|1592|1593|1592.6|1587.4|1587|41861
1611739200000|2021-01-27 09:20:00|1592.4|1591.8|1590.2|1589.6|1594.2|1593.8|1589.8|1589.4|8726
1611739500000|2021-01-27 09:25:00|1590|1589.8|1589|1588.6|1591|1590.6|1588|1587.6|7698
1611739800000|2021-01-27 09:30:00|1588.8|1588.4|1586|1585.6|1588.8|1588.4|1585.6|1585|9462
1611740100000|2021-01-27 09:35:00|1586.2|1585.8|1583.2|1582.8|1588.8|1588.4|1582.8|1582.4|40996
1611740400000|2021-01-27 09:40:00|1583|1582.6|1584|1583.4|1585|1584.6|1582|1581.6|30474
1611740700000|2021-01-27 09:45:00|1584.2|1583.6|1580|1579.4|1584.2|1583.8|1578.8|1578.4|45391
1611741000000|2021-01-27 09:50:00|1579.8|1579.6|1580.8|1580.2|1581.2|1581|1578.4|1578|18992
1611741300000|2021-01-27 09:55:00|1580.6|1580|1581.8|1581.2|1582.6|1582.2|1579.8|1579.4|5371
1611741600000|2021-01-27 10:00:00|1581.6|1581|1577.2|1576.8|1581.8|1581|1577.2|1576.8|14392
1611741900000|2021-01-27 10:05:00|1577|1576.6|1572.6|1572.2|1577.6|1577|1572.6|1572.2|31907
1611742200000|2021-01-27 10:10:00|1572.4|1572|1575.2|1574.6|1575.8|1575.4|1570.8|1570.4|49329
1611742500000|2021-01-27 10:15:00|1575|1574.4|1576.2|1575.8|1576.4|1576.2|1572.6|1572|21793
1611742800000|2021-01-27 10:20:00|1576.4|1576|1576.2|1575.8|1578.6|1578.2|1575.4|1575|19886
1611743100000|2021-01-27 10:25:00|1576|1575.6|1577.6|1577|1578|1577.6|1575.4|1575|13615
1611743400000|2021-01-27 10:30:00|1577.8|1577.2|1578.4|1578|1579|1578.6|1576.4|1575.8|58101
1611743700000|2021-01-27 10:35:00|1578.2|1577.8|1576.2|1575.6|1579|1578.6|1575.4|1575|29108
1611744000000|2021-01-27 10:40:00|1576|1575.4|1572.6|1572.2|1577.8|1577.2|1572.6|1572.2|10199
1611744300000|2021-01-27 10:45:00|1572.4|1572|1572|1571.6|1573.4|1573|1570.6|1570.4|10049
1611744600000|2021-01-27 10:50:00|1572.2|1571.8|1567.8|1567.4|1572.4|1572.2|1567.4|1567|36969
1611744900000|2021-01-27 10:55:00|1567.6|1567.2|1567|1566.6|1569.2|1568.8|1565.6|1565|30548
1611745200000|2021-01-27 11:00:00|1567.2|1566.4|1563.4|1562.8|1567.2|1566.4|1562|1561.6|28980
1611745500000|2021-01-27 11:05:00|1563.6|1563|1564.4|1563.6|1564.6|1564.2|1559|1558.6|50632
1611745800000|2021-01-27 11:10:00|1564.6|1563.8|1567.2|1566.6|1568|1567.4|1563.6|1563|21532
1611746100000|2021-01-27 11:15:00|1567|1566.8|1568.8|1568.4|1569.4|1568.8|1566.6|1566.4|11719
1611746400000|2021-01-27 11:20:00|1568.6|1568.2|1571.2|1570.4|1573.2|1572.6|1567.4|1567.2|20914
1611746700000|2021-01-27 11:25:00|1571|1570.2|1572|1571.4|1572|1571.4|1566.2|1565.6|15767
1611747000000|2021-01-27 11:30:00|1571.8|1571.2|1568.6|1568.2|1572|1571.6|1568.6|1568.2|6723
1611747300000|2021-01-27 11:35:00|1568.8|1568.4|1565|1564.6|1568.8|1568.6|1563|1562.6|11067
1611747600000|2021-01-27 11:40:00|1564.8|1564.4|1563.2|1562.8|1565.8|1565.2|1562.6|1562.2|13597
1611747900000|2021-01-27 11:45:00|1563|1562.6|1557.8|1557.6|1563.6|1563.2|1553.8|1553.4|52336
1611748200000|2021-01-27 11:50:00|1558.2|1557.8|1561|1560.8|1562.2|1561.8|1556|1555.4|19447
1611748500000|2021-01-27 11:55:00|1560.8|1560.6|1562|1561.4|1562.4|1562|1559.4|1559|14703
1611748800000|2021-01-27 12:00:00|1561.8|1561.2|1564.6|1564|1567.2|1566.8|1561.2|1560.6|27028
1611749100000|2021-01-27 12:05:00|1564.8|1564.2|1564.8|1564.2|1566.8|1566.4|1563.4|1562.8|17776
1611749400000|2021-01-27 12:10:00|1564.6|1564|1561|1560.4|1566.6|1566|1559.4|1559|27351
1611749700000|2021-01-27 12:15:00|1560.8|1560.2|1558.2|1557.6|1562.4|1561.6|1557.4|1557|20354
1611750000000|2021-01-27 12:20:00|1558.4|1557.8|1560.6|1560.2|1560.8|1560.4|1557.2|1557|10872
1611750300000|2021-01-27 12:25:00|1560.8|1560.4|1558.4|1557.8|1560.8|1560.4|1554.6|1554.2|58396
1611750600000|2021-01-27 12:30:00|1558.8|1558|1555.8|1555.6|1558.8|1558.2|1555|1554.8|21219
1611750900000|2021-01-27 12:35:00|1555.6|1555.4|1547.8|1547.6|1557.4|1557|1547.2|1547|105850
1611751200000|2021-01-27 12:40:00|1547.6|1547.4|1552|1551.2|1555.4|1555|1547.6|1547.2|29267
1611751500000|2021-01-27 12:45:00|1551.8|1551|1556.8|1556.2|1558.6|1558|1551|1550.4|17098
1611751800000|2021-01-27 12:50:00|1556.6|1556|1554.4|1554.2|1556.8|1556.2|1552.4|1551.4|43801
1611752100000|2021-01-27 12:55:00|1554.6|1554|1555.2|1554.6|1558.2|1557|1553.8|1553|117485
1611752400000|2021-01-27 13:00:00|1555|1554.4|1555.4|1555.2|1556.8|1556.4|1554.6|1554|69383
1611752700000|2021-01-27 13:05:00|1555.8|1555.4|1555.2|1555|1556.8|1556.4|1555.2|1554.6|90360
1611753000000|2021-01-27 13:10:00|1555|1554.6|1557.2|1556.8|1557.4|1557.2|1554.2|1554|55086
1611753300000|2021-01-27 13:15:00|1557.4|1556.6|1563.8|1563.4|1568.8|1568.2|1556.4|1556|22829
1611753600000|2021-01-27 13:20:00|1563.6|1563.2|1566.2|1565.8|1567.2|1566.8|1562.6|1562.2|17345
1611753900000|2021-01-27 13:25:00|1566.4|1566|1563|1562.6|1567|1566.4|1561.2|1560.6|25087
1611754200000|2021-01-27 13:30:00|1563.4|1562.8|1562|1561.6|1565.8|1565|1559.6|1559|17915
1611754500000|2021-01-27 13:35:00|1562.2|1561.8|1556.4|1556|1562.8|1562.2|1554.6|1554.2|92477
1611754800000|2021-01-27 13:40:00|1556.6|1556.2|1558.6|1558|1560|1559.6|1555.4|1555|26835
1611755100000|2021-01-27 13:45:00|1558.4|1557.8|1559.2|1559|1559.6|1559|1555.2|1555|12735
1611755400000|2021-01-27 13:50:00|1559.4|1559.2|1561.2|1560.6|1562.4|1562|1559.4|1559|26554
1611755700000|2021-01-27 13:55:00|1561.4|1560.8|1558.6|1558|1562.4|1561.8|1558.2|1558|30343
1611756000000|2021-01-27 14:00:00|1558.8|1558.2|1552.8|1552.4|1561|1560.6|1552.6|1552.2|24238
1611756300000|2021-01-27 14:05:00|1553.2|1552.6|1555.4|1555.2|1556.6|1556.2|1552.6|1552.2|162872
1611756600000|2021-01-27 14:10:00|1555.2|1555|1557.2|1556.6|1558|1557.6|1555.2|1554.6|65069
1611756900000|2021-01-27 14:15:00|1557|1556.8|1559.6|1559.2|1562|1561.4|1555.2|1554.6|30529
1611757200000|2021-01-27 14:20:00|1559.4|1559|1561.6|1561.4|1564|1563.4|1557.2|1557|36688
1611757500000|2021-01-27 14:25:00|1561.4|1561.2|1566.4|1566|1566.8|1566.4|1560.6|1560|20870
1611757800000|2021-01-27 14:30:00|1566.2|1565.8|1561.2|1560.4|1569.4|1568.8|1558|1557.4|25996
1611758100000|2021-01-27 14:35:00|1561.4|1560.6|1556.6|1555.6|1561.4|1560.8|1546.2|1545.2|301968
1611758400000|2021-01-27 14:40:00|1556.4|1555.2|1546|1545.6|1556.4|1555.2|1545.4|1545|41905
1611758700000|2021-01-27 14:45:00|1545.8|1545.4|1541.6|1541|1550|1549|1541|1540|135320
1611759000000|2021-01-27 14:50:00|1541.4|1540.8|1541.6|1540.8|1543|1542.2|1537.2|1536.4|97816
1611759300000|2021-01-27 14:55:00|1542|1541|1544.8|1544|1550|1549.4|1540.6|1539.8|68171
1611759600000|2021-01-27 15:00:00|1544.6|1543.6|1546.8|1546.4|1553.2|1552.6|1542.4|1542|40625
1611759900000|2021-01-27 15:05:00|1547|1546.2|1548.2|1548|1550|1549.8|1543|1542.2|37225
1611760200000|2021-01-27 15:10:00|1548.8|1548.2|1548.4|1548|1552.2|1551.8|1547.2|1546.6|41024
1611760500000|2021-01-27 15:15:00|1548.2|1547.8|1554.8|1554.2|1556|1555.2|1545.6|1545|23378
1611760800000|2021-01-27 15:20:00|1554.6|1554.4|1555.4|1554.6|1558|1557.6|1553.6|1553|38568
1611761100000|2021-01-27 15:25:00|1555.2|1554.8|1552.6|1552|1558.6|1558.2|1552.4|1552|28651
1611761400000|2021-01-27 15:30:00|1552.8|1552.2|1553.2|1552.6|1557.6|1557.2|1551.2|1550.8|31181
1611761700000|2021-01-27 15:35:00|1553|1552.4|1547.6|1547|1554.8|1554.4|1547.4|1546.8|20473
1611762000000|2021-01-27 15:40:00|1547.8|1547.2|1551.6|1551.2|1552.6|1552.2|1545.8|1545.6|41215
1611762300000|2021-01-27 15:45:00|1552.6|1551.4|1549|1548.6|1553|1552.8|1547.6|1547.2|66986
1611762600000|2021-01-27 15:50:00|1548.8|1548.4|1549.8|1549.4|1550.4|1550|1545.4|1545.2|30011
1611762900000|2021-01-27 15:55:00|1549.6|1549|1553.2|1553|1555.6|1555.2|1549.4|1549|50414
1611763200000|2021-01-27 16:00:00|1553|1552.8|1557.4|1557.2|1558|1557.6|1552.4|1552|28210
1611763500000|2021-01-27 16:05:00|1557.6|1557|1554|1553.6|1557.8|1557.4|1551.2|1551|36585
1611763800000|2021-01-27 16:10:00|1553.8|1553.4|1552.6|1552.2|1554.4|1554.2|1550.4|1550|58713
1611764100000|2021-01-27 16:15:00|1552.8|1552.4|1550.8|1550.2|1553.4|1553|1550.4|1550|45437
1611764400000|2021-01-27 16:20:00|1551|1550.4|1552.8|1552.4|1553|1552.8|1549.6|1549.2|97809
1611764700000|2021-01-27 16:25:00|1552.6|1552|1555.8|1555|1557|1556.4|1552|1551.4|72022
1611820800000|2021-01-28 08:00:00|1537.8|1535|1539.4|1535.8|1546.4|1544.4|1533|1531|104794
1611821100000|2021-01-28 08:05:00|1538.4|1536|1548.6|1546.8|1551.6|1549.6|1538.4|1536|19272
1611821400000|2021-01-28 08:10:00|1549.2|1547|1549.6|1547.8|1551|1549.6|1537.8|1535.8|40517
1611821700000|2021-01-28 08:15:00|1549.8|1548|1545.2|1543.4|1556.4|1555.2|1545|1543.2|40710
1611822000000|2021-01-28 08:20:00|1544.8|1543|1545.2|1544.4|1549|1547.6|1543|1541|21585
1611822300000|2021-01-28 08:25:00|1545|1544.2|1543.2|1542.4|1546|1545.4|1539.2|1538.6|21926
1611822600000|2021-01-28 08:30:00|1543|1542.6|1540.4|1539.4|1544.2|1543|1538|1537.2|29419
1611822900000|2021-01-28 08:35:00|1540.6|1539.8|1532.4|1531.6|1541.2|1540.4|1531.8|1531.2|27519
1611823200000|2021-01-28 08:40:00|1532|1531.4|1531.2|1530|1532.8|1532|1527.6|1526.6|45146
1611823500000|2021-01-28 08:45:00|1531|1530.2|1532|1531.4|1536.4|1535.6|1528.4|1528|33626
1611823800000|2021-01-28 08:50:00|1531.8|1531.2|1535|1534.6|1536.2|1535.8|1529|1528.8|47322
1611824100000|2021-01-28 08:55:00|1534.8|1534.4|1529.2|1528.6|1535.2|1534.6|1528.4|1528|27835
1611824400000|2021-01-28 09:00:00|1529.6|1528.8|1534.6|1533.8|1534.8|1534|1528|1527.6|27210
1611824700000|2021-01-28 09:05:00|1534.4|1533.6|1529.6|1529|1536.6|1535.8|1528.6|1528|72100
1611825000000|2021-01-28 09:10:00|1529.4|1528.6|1523.4|1522.6|1530|1529.4|1521.8|1521.2|90320
1611825300000|2021-01-28 09:15:00|1523.2|1522.4|1525.4|1525|1528|1527.6|1522.8|1522.2|31239
1611825600000|2021-01-28 09:20:00|1525.2|1524.6|1519.8|1519.2|1527.8|1527.2|1518|1517.2|77722
1611825900000|2021-01-28 09:25:00|1520|1519.4|1520.6|1520.2|1523|1522.6|1519.2|1518.2|68603
1611826200000|2021-01-28 09:30:00|1520.4|1520|1522.2|1521.6|1526|1525.4|1520|1519.4|35783
1611826500000|2021-01-28 09:35:00|1522|1521.4|1519.6|1519|1522.4|1521.6|1519|1518.4|21739
1611826800000|2021-01-28 09:40:00|1519.4|1519.2|1523.8|1523|1524.6|1524.2|1518.6|1518|29179
1611827100000|2021-01-28 09:45:00|1523.6|1522.8|1525.2|1524.6|1526.2|1525.8|1522.2|1521.4|41924
1611827400000|2021-01-28 09:50:00|1525.6|1524.8|1529.2|1528.8|1532|1531.4|1525.2|1524.8|40186
1611827700000|2021-01-28 09:55:00|1529.4|1528.6|1527.8|1527.2|1530.4|1530|1524.8|1524.2|23600
1611828000000|2021-01-28 10:00:00|1527.6|1527.4|1529.8|1529.4|1530.8|1530.4|1526.4|1525.8|32514
1611828300000|2021-01-28 10:05:00|1530|1529.6|1531.2|1530.4|1533|1532.6|1529|1528.4|35681
1611828600000|2021-01-28 10:10:00|1531|1530.6|1531.8|1531.4|1533.6|1533|1530.2|1530|29740
1611828900000|2021-01-28 10:15:00|1531.6|1531.2|1538.6|1537.8|1539.6|1539.2|1531.4|1531|61608
1611829200000|2021-01-28 10:20:00|1539|1538|1541.4|1540.8|1542.2|1541.8|1537.8|1537.4|58368
1611829500000|2021-01-28 10:25:00|1541.6|1541|1540.2|1540|1544.6|1544|1540.2|1540|42885
1611829800000|2021-01-28 10:30:00|1539.8|1539.8|1537.8|1537|1540.8|1540.4|1535.8|1535|24550
1611830100000|2021-01-28 10:35:00|1537.6|1537.2|1536.6|1536|1538.6|1538|1535.4|1535|44457
1611830400000|2021-01-28 10:40:00|1536.4|1536.2|1537.4|1537|1539.2|1538.8|1534.6|1534.2|32783
1611830700000|2021-01-28 10:45:00|1537.6|1536.6|1536.2|1535.8|1537.8|1537.4|1534.4|1533.8|86169
1611831000000|2021-01-28 10:50:00|1536.4|1536|1533.6|1533.2|1539.2|1538.6|1533.6|1533|25356
1611831300000|2021-01-28 10:55:00|1533.8|1533|1531.2|1530.6|1535.4|1535|1531.2|1530.6|19665
1611831600000|2021-01-28 11:00:00|1531|1530.4|1532.4|1531.8|1535|1534.4|1530.8|1530.2|39245
1611831900000|2021-01-28 11:05:00|1532.2|1531.6|1530.2|1529.8|1533|1532.6|1526|1525.4|38671
1611832200000|2021-01-28 11:10:00|1530|1530|1532.2|1531.8|1533|1532.4|1529.2|1528.8|12670
1611832500000|2021-01-28 11:15:00|1532.4|1532|1535.2|1534.8|1535.2|1535|1531.4|1531|19328
1611832800000|2021-01-28 11:20:00|1535.4|1535|1536.2|1535.8|1537.4|1536.8|1534.4|1534|23411
1611833100000|2021-01-28 11:25:00|1536.4|1536|1536|1535.6|1539.8|1539.2|1535.4|1535|25141
1611833400000|2021-01-28 11:30:00|1536.4|1535.8|1541.4|1540.8|1542.2|1541.8|1536.2|1535.8|28068
1611833700000|2021-01-28 11:35:00|1541.2|1541|1540.2|1539.6|1541.8|1541.6|1538.2|1537.8|25375
1611834000000|2021-01-28 11:40:00|1540|1539.4|1537|1536.4|1540.4|1539.8|1536.6|1536.2|11487
1611834300000|2021-01-28 11:45:00|1536.8|1536.6|1541.2|1540.8|1541.8|1541.2|1536.8|1536.6|9856
1611834600000|2021-01-28 11:50:00|1541|1540.6|1541.2|1540.8|1542|1541.8|1539.2|1538.6|8930
1611834900000|2021-01-28 11:55:00|1541|1540.6|1539.2|1539|1542.4|1542.2|1539.2|1539|7916
1611835200000|2021-01-28 12:00:00|1539|1538.8|1542.6|1542.4|1543.6|1543.2|1537.8|1537.4|28964
1611835500000|2021-01-28 12:05:00|1542.4|1542.2|1544.2|1543.6|1544.8|1544.4|1542.2|1541.6|19059
1611835800000|2021-01-28 12:10:00|1544|1543.8|1545.2|1544.8|1547|1546.6|1542.8|1542.4|26180
1611836100000|2021-01-28 12:15:00|1545.4|1545|1544.2|1543.8|1545.4|1545|1542.8|1542.2|33944
1611836400000|2021-01-28 12:20:00|1544|1544|1541|1540.6|1544.2|1544|1540.4|1540|12880
1611836700000|2021-01-28 12:25:00|1540.8|1540.4|1541.8|1541.4|1543.8|1543.2|1540|1539.4|43290
1611837000000|2021-01-28 12:30:00|1541.6|1541.6|1545.4|1544.8|1546|1545.4|1540.2|1540|23719
1611837300000|2021-01-28 12:35:00|1545.6|1545|1545.6|1545.2|1549.4|1548.6|1545.4|1544.8|29184
1611837600000|2021-01-28 12:40:00|1545.8|1545.4|1542.8|1542.4|1547|1546.8|1542|1541.6|56610
1611837900000|2021-01-28 12:45:00|1542.6|1542.2|1540.6|1540|1543|1542.6|1537.4|1536.8|113520
1611838200000|2021-01-28 12:50:00|1540.4|1539.8|1541.4|1541|1543.2|1543|1539.6|1539|57260
1611838500000|2021-01-28 12:55:00|1541.2|1540.8|1540.6|1540.2|1543.2|1543|1537.8|1537.6|54258
1611838800000|2021-01-28 13:00:00|1540.8|1540.4|1540.8|1540.6|1547.2|1546.8|1540.4|1540|34013
1611839100000|2021-01-28 13:05:00|1540.6|1540.4|1542.6|1542.2|1544.4|1543.8|1540.4|1540|27955
1611839400000|2021-01-28 13:10:00|1542.4|1542|1541.6|1541.2|1544|1543.6|1540.6|1540.2|26001
1611839700000|2021-01-28 13:15:00|1541.4|1541|1543.6|1543|1543.8|1543.6|1540.4|1540|25640
1611840000000|2021-01-28 13:20:00|1543.4|1543.2|1545.8|1545.4|1549.4|1548.8|1542.8|1542.4|18677
1611840300000|2021-01-28 13:25:00|1546|1545.6|1545|1543.6|1548.2|1547.8|1544.8|1543.4|23274
1611840600000|2021-01-28 13:30:00|1544.8|1543.8|1549.6|1549.2|1549.8|1549.4|1544|1542.8|19280
1611840900000|2021-01-28 13:35:00|1549.8|1549.4|1553.8|1553.4|1556.4|1556.2|1549.2|1549|39286
1611841200000|2021-01-28 13:40:00|1554|1553.6|1559|1558.6|1559|1558.8|1553.8|1553.4|35232
1611841500000|2021-01-28 13:45:00|1558.8|1558.4|1562.6|1562|1564.6|1564|1558.4|1558|45944
1611841800000|2021-01-28 13:50:00|1562.4|1561.8|1570.8|1570.4|1571.4|1570.4|1561.2|1561|62041
1611842100000|2021-01-28 13:55:00|1570.6|1570.2|1578|1577.6|1579.6|1579|1570.2|1570|67588
1611842400000|2021-01-28 14:00:00|1578.4|1577.8|1591.2|1589.8|1595|1593.6|1577.4|1576.6|205558
1611842700000|2021-01-28 14:05:00|1591|1589.6|1590.4|1589.4|1591.6|1591|1579.2|1578.4|106210
1611843000000|2021-01-28 14:10:00|1590.6|1589.6|1582.4|1581.4|1590.6|1590|1581.4|1580.8|52652
1611843300000|2021-01-28 14:15:00|1582.2|1581.2|1581.8|1581.4|1585|1583.8|1580.6|1580|37253
1611843600000|2021-01-28 14:20:00|1582.4|1581.6|1583.8|1583.6|1585.6|1584.8|1579.4|1578.8|23582
1611843900000|2021-01-28 14:25:00|1583.6|1583.4|1580.4|1579.6|1586|1585.8|1579.2|1578.4|47371
1611844200000|2021-01-28 14:30:00|1580.2|1580.2|1583|1582.6|1587.6|1587|1576.8|1576|41282
1611844500000|2021-01-28 14:35:00|1583.2|1582.8|1577.6|1576.8|1585.4|1585.2|1577.4|1576.8|29936
1611844800000|2021-01-28 14:40:00|1577.4|1577|1591.8|1591.2|1594.8|1594.2|1577.2|1576.8|42620
1611845100000|2021-01-28 14:45:00|1592|1591.4|1586.6|1585.8|1594.8|1593.8|1584.2|1583.8|49361
1611845400000|2021-01-28 14:50:00|1586.8|1586|1587|1586.6|1592.4|1592|1585.6|1585.4|19420
1611845700000|2021-01-28 14:55:00|1587.2|1586.8|1580.8|1579.8|1588.6|1588.2|1579.2|1578.6|62254
1611846000000|2021-01-28 15:00:00|1581.2|1580|1576.6|1576.2|1581.2|1580.2|1573.4|1573.2|44267
1611846300000|2021-01-28 15:05:00|1576.8|1576.4|1579.4|1578.8|1582.4|1581.8|1575|1574.4|65614
1611846600000|2021-01-28 15:10:00|1579.6|1579|1581.6|1581.4|1582.4|1582.2|1579|1578.4|110801
1611846900000|2021-01-28 15:15:00|1581.8|1581.6|1582.4|1581.8|1587.6|1587|1580.6|1579.6|78685
1611847200000|2021-01-28 15:20:00|1582.2|1582|1580.4|1579.8|1585.8|1585.6|1579.8|1579.2|77577
1611847500000|2021-01-28 15:25:00|1580.2|1579.4|1578.2|1577.6|1583|1582.4|1578|1577.4|27710
1611847800000|2021-01-28 15:30:00|1578.4|1577.8|1581.2|1580.6|1584.4|1584|1578.4|1577.8|92885
1611848100000|2021-01-28 15:35:00|1581|1580.4|1579.2|1578.8|1582.6|1582|1579.2|1578.8|140205
1611848400000|2021-01-28 15:40:00|1579.4|1579|1580.6|1580|1581.8|1581.2|1576.4|1575.4|57239
1611848700000|2021-01-28 15:45:00|1580.8|1580.2|1581|1580.6|1581.8|1581.2|1579.4|1579|72631
1611849000000|2021-01-28 15:50:00|1580.8|1580.4|1579|1578.6|1581.6|1581|1578.4|1578|70643
1611849300000|2021-01-28 15:55:00|1579.2|1578.8|1578.8|1578.4|1581|1580.6|1577.2|1576.6|54548
1611849600000|2021-01-28 16:00:00|1579|1578.6|1585.8|1585.2|1586.4|1585.8|1578.2|1578|91792
1611849900000|2021-01-28 16:05:00|1585.6|1585|1582.4|1582.2|1585.8|1585.2|1581.4|1581|120151
1611850200000|2021-01-28 16:10:00|1582.6|1582|1583|1582.6|1584.6|1584.4|1580.2|1580|107185
1611850500000|2021-01-28 16:15:00|1583.2|1582.8|1577|1576.8|1584.8|1584.2|1576.6|1576.2|114233
1611850800000|2021-01-28 16:20:00|1577.2|1577|1577.8|1577.4|1579.2|1578.8|1575.2|1574.8|58773
1611851100000|2021-01-28 16:25:00|1578|1577.8|1575.8|1575|1578.8|1578.4|1573.8|1573.4|76853
1611907200000|2021-01-29 08:00:00|1547.2|1547|1548.8|1547.8|1553.8|1551.4|1540.4|1538.4|92176
1611907500000|2021-01-29 08:05:00|1548.6|1547.2|1533.2|1532|1548.6|1547.2|1531.4|1530|130505
1611907800000|2021-01-29 08:10:00|1533|1531.6|1536.4|1535.6|1541.2|1539.8|1531.8|1531|39563
1611908100000|2021-01-29 08:15:00|1536.2|1535.2|1537.6|1536.6|1540.2|1538.6|1533.2|1532.2|38806
1611908400000|2021-01-29 08:20:00|1537.4|1536.4|1542.6|1541.4|1547|1545.2|1537|1536|40254
1611908700000|2021-01-29 08:25:00|1542.4|1541.2|1541.6|1540.8|1543.4|1542.2|1539.4|1538.4|26145
1611909000000|2021-01-29 08:30:00|1541.4|1540.6|1540.6|1540|1543.2|1542.6|1539.2|1538.6|20646
1611909300000|2021-01-29 08:35:00|1541.2|1540.2|1545.2|1544.2|1546.4|1545.6|1539|1538|26479
1611909600000|2021-01-29 08:40:00|1545.4|1544.4|1550.2|1549.6|1551|1550.4|1545.4|1544|21653
1611909900000|2021-01-29 08:45:00|1549.6|1549.2|1548.8|1548|1552|1551.4|1547|1546|18453
1611910200000|2021-01-29 08:50:00|1548.6|1547.6|1547.8|1546.8|1550.8|1550.4|1546|1545.4|20677
1611910500000|2021-01-29 08:55:00|1547.6|1547|1546.2|1545.6|1549.2|1548.6|1545.8|1545|11455
1611910800000|2021-01-29 09:00:00|1546.4|1545.4|1546|1545.2|1549.8|1549|1544.8|1544.2|16541
1611911100000|2021-01-29 09:05:00|1545.8|1545.4|1548.4|1547.6|1552|1551.4|1543.8|1543.4|19777
1611911400000|2021-01-29 09:10:00|1548.2|1547.4|1545.6|1545|1550.4|1550.2|1545|1544.4|39340
1611911700000|2021-01-29 09:15:00|1545.4|1544.8|1539.8|1539.2|1546.2|1545.6|1538.8|1538.4|110829
1611912000000|2021-01-29 09:20:00|1539.6|1539|1543.6|1543|1543.8|1543.4|1537.4|1536.8|46892
1611912300000|2021-01-29 09:25:00|1543.8|1543.6|1547.2|1546.8|1549|1548.2|1542.2|1541.6|21339
1611912600000|2021-01-29 09:30:00|1547.4|1546.6|1550|1549.4|1550|1549.6|1545|1544.4|39872
1611912900000|2021-01-29 09:35:00|1550.6|1549.8|1553.6|1553|1561.4|1560|1550.4|1549.8|61990
1611913200000|2021-01-29 09:40:00|1553.4|1552.8|1552.2|1551.6|1553.4|1552.8|1549.2|1549|30914
1611913500000|2021-01-29 09:45:00|1552|1551.4|1556.8|1556.2|1558.4|1557.4|1549.4|1549|35718
1611913800000|2021-01-29 09:50:00|1556.6|1556.4|1557|1556.4|1558|1557.8|1555.4|1554.6|32446
1611914100000|2021-01-29 09:55:00|1556.8|1556.2|1554.4|1554.2|1558.4|1558|1552.2|1551.8|53123
1611914400000|2021-01-29 10:00:00|1554.6|1554.4|1557.8|1557.4|1558|1557.4|1552.8|1552.2|15263
1611914700000|2021-01-29 10:05:00|1558|1557.2|1549.4|1549|1558|1557.4|1548.8|1548.2|40342
1611915000000|2021-01-29 10:10:00|1549.2|1548.8|1546.4|1546|1549.2|1548.8|1544.6|1544.2|31868
1611915300000|2021-01-29 10:15:00|1546.6|1546.2|1544.2|1543.6|1549|1548.6|1542.4|1542|25025
1611915600000|2021-01-29 10:20:00|1544.4|1543.8|1545.4|1545|1548.4|1547.8|1543.8|1543.2|23365
1611915900000|2021-01-29 10:25:00|1545.2|1544.8|1542.6|1542.2|1547.8|1547.4|1542.4|1542|11901
1611916200000|2021-01-29 10:30:00|1542.4|1542|1538.6|1538.4|1542.4|1542|1537|1536.4|15897
1611916500000|2021-01-29 10:35:00|1538.8|1538.2|1537.8|1537.2|1540.6|1540|1537.6|1537|24671
1611916800000|2021-01-29 10:40:00|1537.6|1537.4|1537.2|1536.6|1540.2|1539.6|1537|1536.4|35578
1611917100000|2021-01-29 10:45:00|1537.4|1536.8|1539.8|1539.4|1542.4|1541.8|1537.2|1536.6|15358
1611917400000|2021-01-29 10:50:00|1540|1539.6|1541.2|1540.6|1542.8|1542.2|1539.4|1539|15897
1611917700000|2021-01-29 10:55:00|1541.4|1540.8|1543.2|1542.6|1544.2|1543.4|1539.8|1539.4|88334
1611918000000|2021-01-29 11:00:00|1543|1542.4|1541|1540.4|1543.2|1542.6|1539.6|1539|12395
1611918300000|2021-01-29 11:05:00|1541.2|1540.6|1537.6|1536.8|1542.4|1541.8|1536.8|1536.4|11370
1611918600000|2021-01-29 11:10:00|1537.4|1537|1539.6|1539.2|1540|1539.6|1537|1536.4|12523
1611918900000|2021-01-29 11:15:00|1539.4|1539|1540.4|1539.8|1541.4|1541|1539.2|1538.8|18088
1611919200000|2021-01-29 11:20:00|1540.2|1539.6|1539.8|1539.4|1542.8|1542.2|1538.4|1537.6|13161
1611919500000|2021-01-29 11:25:00|1540|1539.6|1542.4|1541.6|1543|1542.8|1538.4|1537.8|18579
1611919800000|2021-01-29 11:30:00|1542.2|1541.8|1544|1543.4|1545.4|1545|1541.2|1540.6|12508
1611920100000|2021-01-29 11:35:00|1544.2|1543.6|1550|1549.6|1551.8|1551.2|1543.4|1543|35602
1611920400000|2021-01-29 11:40:00|1549.8|1549.4|1555.6|1555|1556.2|1555.4|1548.4|1548|75304
1611920700000|2021-01-29 11:45:00|1555.4|1554.8|1554|1553.6|1555.6|1554.8|1551.4|1550.6|31576
1611921000000|2021-01-29 11:50:00|1554.4|1553.8|1550.6|1550.2|1557|1556.2|1550.6|1550|11591
1611921300000|2021-01-29 11:55:00|1550.8|1550.4|1547.2|1546.6|1551.6|1550.8|1546.6|1546|30589
1611921600000|2021-01-29 12:00:00|1547|1546.4|1546.6|1546|1547.4|1546.8|1544.4|1544|15454
1611921900000|2021-01-29 12:05:00|1546.4|1545.8|1546.8|1546|1548.2|1547.6|1544.6|1544.2|10994
1611922200000|2021-01-29 12:10:00|1546.6|1546.2|1547.4|1546.6|1548.2|1547.6|1545|1544.4|12621
1611922500000|2021-01-29 12:15:00|1547.2|1546.4|1549.8|1549.2|1550|1549.4|1545|1544.2|30575
1611922800000|2021-01-29 12:20:00|1550|1549.4|1548.6|1548|1553|1552.4|1548.4|1547.8|37668
1611923100000|2021-01-29 12:25:00|1549|1548.2|1545.8|1545.2|1549.2|1548.4|1545.4|1545|14512
1611923400000|2021-01-29 12:30:00|1546|1545.4|1543.2|1542.6|1548|1547.6|1542.6|1542|12104
1611923700000|2021-01-29 12:35:00|1543.4|1542.8|1539.4|1538.8|1543.4|1542.8|1538.8|1538.2|14616
1611924000000|2021-01-29 12:40:00|1539.2|1538.6|1538.8|1538.2|1540|1539.6|1537.2|1536.6|19182
1611924300000|2021-01-29 12:45:00|1539|1538.4|1539.4|1538.8|1540.2|1539.6|1536.8|1536.4|39216
1611924600000|2021-01-29 12:50:00|1539.6|1539|1538.2|1537.6|1540|1539.6|1537|1536.4|7620
1611924900000|2021-01-29 12:55:00|1538|1537.4|1537.2|1536.8|1538.8|1538.2|1536.6|1536.4|13996
1611925200000|2021-01-29 13:00:00|1537.4|1537|1533|1532.2|1541.6|1540.6|1522.6|1521|178115
1611925500000|2021-01-29 13:05:00|1533.2|1531.8|1525|1524.4|1533.4|1532.4|1524|1523.2|75442
1611925800000|2021-01-29 13:10:00|1525.2|1524.2|1530.6|1529.8|1531.8|1530.8|1524.8|1524|48735
1611926100000|2021-01-29 13:15:00|1530.4|1529.6|1531.2|1530.2|1539|1538.4|1529.2|1528.6|29659
1611926400000|2021-01-29 13:20:00|1531|1530|1532.4|1531.6|1533.4|1533|1528.6|1528|15539
1611926700000|2021-01-29 13:25:00|1532.2|1531.2|1531.8|1531|1532.4|1531.8|1529.8|1529.2|11900
1611927000000|2021-01-29 13:30:00|1531.6|1531.2|1538.8|1538|1539|1538.4|1531.6|1531|18431
1611927300000|2021-01-29 13:35:00|1539|1538.2|1540.8|1540|1544|1543.4|1538.4|1537.6|25222
1611927600000|2021-01-29 13:40:00|1540.6|1540.2|1546|1545.4|1546.6|1546|1540.2|1539.8|19732
1611927900000|2021-01-29 13:45:00|1546.2|1545.6|1552.2|1551.6|1552.8|1552.4|1543.6|1543|40809
1611928200000|2021-01-29 13:50:00|1552.4|1551.8|1550.2|1549.6|1552.8|1552|1547.4|1546.6|42363
1611928500000|2021-01-29 13:55:00|1550.4|1549.8|1547.8|1547.2|1552.2|1551.6|1546.4|1546|13470
1611928800000|2021-01-29 14:00:00|1547.6|1547|1547|1546.4|1549.8|1549.4|1545.6|1545.4|17381
1611929100000|2021-01-29 14:05:00|1546.8|1546.2|1548|1547.4|1549.2|1548.6|1545|1544.2|23953
1611929400000|2021-01-29 14:10:00|1547.8|1547.2|1543.4|1542.8|1548.4|1548|1543|1542.4|32711
1611929700000|2021-01-29 14:15:00|1543.6|1543|1545|1544.4|1548.4|1547.6|1541.4|1541|53816
1611930000000|2021-01-29 14:20:00|1545.2|1544.6|1553|1552.6|1555|1554.2|1544.8|1544.4|122836
1611930300000|2021-01-29 14:25:00|1552.8|1552.4|1556.8|1556.4|1557.2|1556.8|1550|1549.4|124237
1611930600000|2021-01-29 14:30:00|1557|1556.6|1553.6|1552.8|1558|1557.6|1548|1547.4|87179
1611930900000|2021-01-29 14:35:00|1553.4|1552.4|1545.2|1544.6|1553.4|1552.4|1544.6|1544|42098
1611931200000|2021-01-29 14:40:00|1545.4|1544.2|1543|1542.6|1545.4|1544.8|1541.6|1541.4|14981
1611931500000|2021-01-29 14:45:00|1543.2|1542.2|1543.4|1542.8|1549|1548.4|1541.6|1541.4|39813
1611931800000|2021-01-29 14:50:00|1543.2|1542.6|1538.2|1537.8|1544.2|1543.4|1537|1536.2|25168
1611932100000|2021-01-29 14:55:00|1538.4|1538|1547.6|1547.2|1552|1551.4|1538.4|1538|54511
1611932400000|2021-01-29 15:00:00|1547.4|1547|1553.6|1553|1554|1553.6|1544.6|1543.8|64911
1611932700000|2021-01-29 15:05:00|1553.4|1552.8|1559.6|1558.8|1559.8|1559.4|1550|1549.6|77498
1611933000000|2021-01-29 15:10:00|1559.8|1559|1558|1557.4|1562.2|1561.2|1556.6|1556|36530
1611933300000|2021-01-29 15:15:00|1558.2|1557.6|1554.4|1554|1560.8|1560|1553|1552.2|34146
1611933600000|2021-01-29 15:20:00|1554|1553.8|1561.4|1560.8|1563.6|1563|1554|1553.6|25526
1611933900000|2021-01-29 15:25:00|1561.6|1561|1557.2|1556.6|1561.8|1561.2|1553.4|1553|58257
1611934200000|2021-01-29 15:30:00|1557.4|1556.8|1556.8|1556.4|1561.6|1561|1555.8|1555.2|35080
1611934500000|2021-01-29 15:35:00|1556.6|1556.2|1556.4|1555.8|1558.4|1557.8|1555.8|1555.2|12181
1611934800000|2021-01-29 15:40:00|1556.6|1556|1555.2|1554.8|1557.6|1557.2|1553.4|1552.8|28019
1611935100000|2021-01-29 15:45:00|1555|1554.6|1561.4|1561|1561.6|1561.2|1555|1554.6|21951
1611935400000|2021-01-29 15:50:00|1561.6|1560.8|1559.6|1559|1562|1561.6|1557.4|1556.8|27378
1611935700000|2021-01-29 15:55:00|1559.8|1559.2|1558.2|1557.8|1560.2|1559.8|1557.6|1557.2|19964
1611936000000|2021-01-29 16:00:00|1558|1558|1555.2|1554.8|1559.8|1559.4|1554.2|1554|24598
1611936300000|2021-01-29 16:05:00|1555|1555|1557.2|1556.8|1557.8|1557.2|1554|1553.4|21750
1611936600000|2021-01-29 16:10:00|1557|1556.6|1551.2|1550.8|1557|1556.6|1550.4|1550|32811
1611936900000|2021-01-29 16:15:00|1551|1551|1555.4|1555|1556.8|1556.2|1550|1549.6|89777
1611937200000|2021-01-29 16:20:00|1555.6|1555.2|1553.6|1553.4|1555.8|1555.4|1551.6|1551|78859
1611937500000|2021-01-29 16:25:00|1553.4|1553|1548.6|1547.8|1556.2|1555.6|1546.6|1546|119908
1612166400000|2021-02-01 08:00:00|1568.4|1565|1560.8|1559.6|1577.8|1570|1558|1555.2|101339
1612166700000|2021-02-01 08:05:00|1560.6|1559.2|1561|1559.4|1564|1562.8|1554.6|1552.6|75785
1612167000000|2021-02-01 08:10:00|1560.8|1559|1557.2|1556|1565|1563.6|1552.6|1551|37639
1612167300000|2021-02-01 08:15:00|1557.6|1556.2|1559.6|1558.6|1560.8|1560|1555.2|1553.8|44044
1612167600000|2021-02-01 08:20:00|1560.2|1558.4|1556.4|1556|1560.6|1559.6|1554.6|1554|15284
1612167900000|2021-02-01 08:25:00|1556|1555.8|1555.8|1555|1559|1558|1554.2|1553.8|29826
1612168200000|2021-02-01 08:30:00|1556|1555.2|1552.4|1551.6|1558.6|1557.6|1551.6|1551|14077
1612168500000|2021-02-01 08:35:00|1552.2|1551.4|1553.2|1552.4|1553.8|1553|1546.6|1545.4|41114
1612168800000|2021-02-01 08:40:00|1553.4|1552.6|1556|1555.2|1557|1556.2|1551|1550.8|13830
1612169100000|2021-02-01 08:45:00|1556.2|1555.4|1557|1556.6|1558|1557.4|1554.8|1554|22616
1612169400000|2021-02-01 08:50:00|1557.4|1556.8|1561|1560.4|1562|1561|1557.2|1556.6|19471
1612169700000|2021-02-01 08:55:00|1561.2|1560.6|1560|1559.4|1562.4|1561.8|1556|1555.6|24575
1612170000000|2021-02-01 09:00:00|1559.8|1559.6|1560|1559.4|1561.8|1561.2|1557|1556.4|11038
1612170300000|2021-02-01 09:05:00|1559.8|1559.2|1557.8|1557.2|1560.4|1559.6|1555.8|1555|18912
1612170600000|2021-02-01 09:10:00|1557.6|1557|1561.4|1561|1563|1562.8|1557.2|1556.6|53861
1612170900000|2021-02-01 09:15:00|1561.6|1561.2|1562.6|1562|1565.2|1564.8|1561.2|1560.6|32904
1612171200000|2021-02-01 09:20:00|1562.4|1561.8|1563.8|1563.4|1565|1564.4|1561|1560.4|33374
1612171500000|2021-02-01 09:25:00|1563.6|1563.2|1560.4|1559.6|1563.8|1563.2|1559.2|1558.8|19122
1612171800000|2021-02-01 09:30:00|1560.6|1559.8|1560.6|1560|1563.6|1563.2|1559.6|1559|9057
1612172100000|2021-02-01 09:35:00|1560.4|1559.8|1559|1558.6|1562.6|1562.2|1558|1557.4|27547
1612172400000|2021-02-01 09:40:00|1558.8|1558.4|1556.6|1556.2|1559.4|1558.8|1556.4|1556|19663
1612172700000|2021-02-01 09:45:00|1556.8|1556.4|1555.8|1555.6|1557.2|1557|1554.4|1553.6|16031
1612173000000|2021-02-01 09:50:00|1556|1555.8|1553|1552.6|1556.8|1556.4|1552|1551.4|18032
1612173300000|2021-02-01 09:55:00|1553.2|1552.8|1554.4|1554|1556|1555.6|1552.8|1552.4|15813
1612173600000|2021-02-01 10:00:00|1554.2|1553.8|1561|1560.4|1561|1560.4|1553.2|1552.4|12669
1612173900000|2021-02-01 10:05:00|1560.8|1560.2|1561.6|1561.2|1561.8|1561.4|1558.2|1557.6|26992
1612174200000|2021-02-01 10:10:00|1561.8|1561.4|1561.8|1561.4|1562|1561.6|1559.4|1559.2|15714
1612174500000|2021-02-01 10:15:00|1562|1561.6|1561.8|1561.4|1562.4|1562|1560.4|1560|15098
1612174800000|2021-02-01 10:20:00|1561.6|1561.2|1565.4|1564.8|1567.4|1566.8|1561.6|1561.2|50423
1612175100000|2021-02-01 10:25:00|1565.2|1564.6|1568|1567.4|1568.6|1568.2|1564.2|1563.4|43402
1612175400000|2021-02-01 10:30:00|1567.8|1567.6|1565.6|1565.4|1567.8|1567.6|1564.2|1564|20886
1612175700000|2021-02-01 10:35:00|1565.8|1565.2|1565.8|1565.6|1567|1566.6|1564.2|1564|12879
1612176000000|2021-02-01 10:40:00|1566|1565.4|1564.4|1564|1569.4|1568.8|1564|1563.4|22032
1612176300000|2021-02-01 10:45:00|1564.6|1564.2|1564|1563.6|1565.4|1565|1562.4|1562|11950
1612176600000|2021-02-01 10:50:00|1564.2|1563.4|1564|1563.4|1565.2|1564.8|1563|1562.6|4633
1612176900000|2021-02-01 10:55:00|1564.2|1563.6|1561.4|1560.8|1564.2|1563.8|1559.8|1559.2|23018
1612177200000|2021-02-01 11:00:00|1561.6|1561|1562.6|1562.2|1563.8|1563.2|1560.8|1560.4|11911
1612177500000|2021-02-01 11:05:00|1562.4|1562|1564.4|1564.2|1565.4|1564.8|1562.4|1561.8|8585
1612177800000|2021-02-01 11:10:00|1564.8|1564.4|1565|1564.6|1566.2|1565.6|1562.8|1562.4|13873
1612178100000|2021-02-01 11:15:00|1565.2|1564.8|1566.8|1566.2|1569.4|1569|1565.2|1564.8|22476
1612178400000|2021-02-01 11:20:00|1567|1566.4|1571.4|1570.8|1573.6|1573|1566.8|1566.4|35530
1612178700000|2021-02-01 11:25:00|1571.6|1571|1573.2|1572.6|1573.8|1573.4|1569.4|1569|23188
1612179000000|2021-02-01 11:30:00|1573.6|1572.8|1570.6|1570.2|1573.6|1573.2|1570.2|1570|25710
1612179300000|2021-02-01 11:35:00|1570.4|1570|1569.2|1568.6|1571.4|1571|1568.4|1568|23207
1612179600000|2021-02-01 11:40:00|1569|1568.4|1569.8|1569.2|1572|1571.8|1569|1568.4|22563
1612179900000|2021-02-01 11:45:00|1570|1569.4|1569.2|1568.6|1572.2|1571.4|1568|1567.6|5313
1612180200000|2021-02-01 11:50:00|1569.4|1568.8|1567.4|1567|1570.8|1570.4|1567.4|1567|24681
1612180500000|2021-02-01 11:55:00|1567.2|1566.8|1563.8|1563.2|1568.2|1567.4|1563.4|1563.2|10798
1612180800000|2021-02-01 12:00:00|1564|1563.4|1562.4|1561.8|1565|1564.2|1562|1561.6|19899
1612181100000|2021-02-01 12:05:00|1562.6|1562|1562.8|1562.2|1565.4|1564.6|1562.4|1562|10505
1612181400000|2021-02-01 12:10:00|1563|1562.4|1564.6|1564|1566.2|1565.4|1562.8|1562.2|16986
1612181700000|2021-02-01 12:15:00|1564.4|1563.8|1565.2|1564.6|1566.6|1565.8|1564.2|1563.6|5565
1612182000000|2021-02-01 12:20:00|1565.4|1564.8|1565.6|1565|1566|1565.6|1564|1563.4|6336
1612182300000|2021-02-01 12:25:00|1565.4|1564.8|1566.8|1566.2|1567.8|1567|1565.4|1564.8|13677
1612182600000|2021-02-01 12:30:00|1566.6|1566|1566.2|1565.8|1567.6|1567.2|1564.6|1564|4997
1612182900000|2021-02-01 12:35:00|1566|1565.6|1567.8|1567.6|1568|1567.6|1565|1564.4|7454
1612183200000|2021-02-01 12:40:00|1568|1567.8|1572|1571.4|1572.6|1572.2|1567.8|1567.2|34806
1612183500000|2021-02-01 12:45:00|1571.8|1571.2|1570.4|1570|1571.8|1571.6|1569.4|1568.8|16429
1612183800000|2021-02-01 12:50:00|1570.2|1569.8|1565.6|1565|1570.2|1569.8|1565.4|1565|43677
1612184100000|2021-02-01 12:55:00|1565.4|1565.2|1565.6|1565|1566.8|1566.2|1563.6|1563|13125
1612184400000|2021-02-01 13:00:00|1565.8|1565.2|1566.4|1566|1569.4|1569|1564.2|1563.6|57026
1612184700000|2021-02-01 13:05:00|1566.6|1566.2|1564.8|1564.2|1567|1566.8|1564.2|1563.6|15071
1612185000000|2021-02-01 13:10:00|1564.6|1564.4|1563.6|1563|1565|1564.4|1562.8|1562.2|10601
1612185300000|2021-02-01 13:15:00|1563.4|1563.2|1563.8|1563.2|1565|1564.6|1562.4|1561.8|16343
1612185600000|2021-02-01 13:20:00|1563.6|1563|1562.8|1562.4|1563.8|1563.4|1561.4|1561|15216
1612185900000|2021-02-01 13:25:00|1563|1562.6|1563.4|1563.2|1564.2|1563.8|1561.4|1561|15914
1612186200000|2021-02-01 13:30:00|1563.6|1563.4|1563.4|1562.8|1565|1564.6|1562.6|1562|15969
1612186500000|2021-02-01 13:35:00|1563.2|1563|1566.4|1566|1567|1566.6|1563.2|1562.8|8935
1612186800000|2021-02-01 13:40:00|1566.2|1565.8|1565.2|1565|1566.8|1566.2|1564.6|1564.2|9932
1612187100000|2021-02-01 13:45:00|1565.4|1565.2|1564|1563.8|1566|1565.8|1564|1563.6|7985
1612187400000|2021-02-01 13:50:00|1564.2|1563.6|1559.6|1559.2|1565|1564.8|1559.4|1559|38424
1612187700000|2021-02-01 13:55:00|1559.4|1559|1560.6|1560.4|1561.6|1561.2|1559.4|1559|15357
1612188000000|2021-02-01 14:00:00|1560.8|1560.6|1561.2|1560.8|1562.2|1561.8|1560.4|1559.8|18071
1612188300000|2021-02-01 14:05:00|1561|1560.6|1562|1561.6|1563.4|1562.8|1560.4|1559.8|16495
1612188600000|2021-02-01 14:10:00|1562.2|1561.8|1566.8|1566.4|1567.6|1567.4|1562|1561.4|47000
1612188900000|2021-02-01 14:15:00|1566.6|1566.2|1566|1565.6|1567|1566.6|1564.8|1564.4|18825
1612189200000|2021-02-01 14:20:00|1565.8|1565.8|1569.4|1568.8|1569.6|1569.2|1565.8|1565.6|14348
1612189500000|2021-02-01 14:25:00|1569.2|1568.6|1569.6|1569.4|1571.6|1571|1569|1568.6|20156
1612189800000|2021-02-01 14:30:00|1569.8|1569.6|1563.8|1563.4|1570.2|1569.8|1563.6|1563|27882
1612190100000|2021-02-01 14:35:00|1564|1563.6|1562|1561.6|1567|1566.4|1560|1559.4|41003
1612190400000|2021-02-01 14:40:00|1561.8|1561.4|1561.2|1560.8|1563.6|1563|1559.6|1559.2|23738
1612190700000|2021-02-01 14:45:00|1561.4|1561|1561|1560.6|1562.4|1562|1558.6|1558.2|24341
1612191000000|2021-02-01 14:50:00|1560.8|1560.4|1557|1556.6|1562.8|1562.2|1556.2|1555.6|22708
1612191300000|2021-02-01 14:55:00|1557.2|1556.8|1558.2|1557.6|1560.4|1560|1556.4|1555.8|38207
1612191600000|2021-02-01 15:00:00|1558|1557.4|1560.2|1560|1560.4|1560|1555.4|1555|40498
1612191900000|2021-02-01 15:05:00|1560.4|1559.8|1559|1558.6|1561.4|1561|1558.4|1558|36944
1612192200000|2021-02-01 15:10:00|1558.8|1558.4|1561.2|1561|1563.2|1562.8|1557.6|1557|46438
1612192500000|2021-02-01 15:15:00|1561.4|1561.2|1559.8|1559.2|1562.6|1562|1558.6|1558.4|28283
1612192800000|2021-02-01 15:20:00|1560|1559.4|1560.8|1560.4|1561.8|1561.2|1558.8|1558.2|46168
1612193100000|2021-02-01 15:25:00|1561|1560.6|1556.8|1556.2|1561|1560.6|1556.6|1556|24578
1612193400000|2021-02-01 15:30:00|1557|1556.4|1560.4|1560.2|1560.8|1560.4|1557|1556.4|19377
1612193700000|2021-02-01 15:35:00|1560.2|1560|1558.6|1558.2|1560.6|1560.2|1558|1557.4|19215
1612194000000|2021-02-01 15:40:00|1558.4|1558.4|1557.4|1557|1560|1559.8|1557|1556.6|25834
1612194300000|2021-02-01 15:45:00|1557.2|1556.8|1556.4|1555.8|1559|1558.6|1556.2|1555.8|20129
1612194600000|2021-02-01 15:50:00|1556.2|1555.6|1556|1555.8|1558.6|1558|1555.4|1555.2|23842
1612194900000|2021-02-01 15:55:00|1556.2|1555.6|1556.6|1556.4|1558|1557.8|1555.6|1555.2|20963
1612195200000|2021-02-01 16:00:00|1556.4|1556.2|1557.6|1557.4|1557.8|1557.4|1554.8|1554.4|36542
1612195500000|2021-02-01 16:05:00|1557.8|1557.6|1559.6|1559.2|1561.8|1561.2|1557.6|1557.4|18643
1612195800000|2021-02-01 16:10:00|1559.4|1559|1559|1558.4|1561.6|1561.2|1558.4|1558.2|30281
1612196100000|2021-02-01 16:15:00|1559.2|1558.6|1561|1560.8|1563.8|1563.4|1558.8|1558.4|48177
1612196400000|2021-02-01 16:20:00|1561.2|1561|1562.4|1562|1563.6|1563.2|1560.8|1560.6|30015
1612196700000|2021-02-01 16:25:00|1562.2|1561.8|1563.4|1562.8|1565|1564.6|1561.4|1560.8|85382
1612252800000|2021-02-02 08:00:00|1580|1578.2|1580.8|1579.6|1586.8|1585|1578.6|1576.6|52471
1612253100000|2021-02-02 08:05:00|1581.4|1579.8|1585.6|1584.4|1586.4|1585.2|1576.4|1575|40642
1612253400000|2021-02-02 08:10:00|1585.4|1584.2|1578|1577.2|1587|1584.2|1576.2|1575.4|41069
1612253700000|2021-02-02 08:15:00|1578.2|1577.4|1585.4|1584.8|1586|1585|1576.4|1575.2|15433
1612254000000|2021-02-02 08:20:00|1585.6|1584.4|1587.8|1587.4|1589.8|1588.8|1583.8|1582.6|39163
1612254300000|2021-02-02 08:25:00|1588|1587.2|1581.8|1580.8|1588|1587.4|1580.2|1579|67764
1612254600000|2021-02-02 08:30:00|1581.4|1580.6|1585.2|1584.4|1585.8|1584.8|1581.4|1580.6|25722
1612254900000|2021-02-02 08:35:00|1585|1584.6|1582.2|1581.6|1586|1585.2|1580.8|1580.2|28222
1612255200000|2021-02-02 08:40:00|1582|1581.4|1584.6|1584.2|1585.2|1584.6|1581.2|1580.4|32417
1612255500000|2021-02-02 08:45:00|1584.8|1584.4|1584|1583.6|1586|1585.8|1581.8|1581.4|25589
1612255800000|2021-02-02 08:50:00|1584.2|1583.8|1581.6|1580.8|1587|1586|1581|1580.4|21838
1612256100000|2021-02-02 08:55:00|1582.2|1581.6|1589.4|1588.8|1591.4|1590.4|1582.2|1581.6|41504
1612256400000|2021-02-02 09:00:00|1589.8|1589.4|1592.4|1591.6|1599.8|1599.4|1589.6|1588.8|55902
1612256700000|2021-02-02 09:05:00|1592.2|1591.4|1590.8|1590.6|1594.6|1594.2|1590.4|1590|28498
1612257000000|2021-02-02 09:10:00|1590.6|1590.2|1598.4|1597.6|1600.8|1600|1590.4|1590|48834
1612257300000|2021-02-02 09:15:00|1598.2|1597.4|1597.4|1596.6|1600|1599.2|1595|1594.6|40687
1612257600000|2021-02-02 09:20:00|1597.6|1597.4|1594|1593.2|1598.6|1597.8|1592.4|1591.8|31950
1612257900000|2021-02-02 09:25:00|1593.8|1593|1601.2|1600.8|1601.6|1600.8|1593.4|1593|32460
1612258200000|2021-02-02 09:30:00|1601|1601|1599.8|1599.6|1605.4|1605|1598.6|1598|37978
1612258500000|2021-02-02 09:35:00|1599.6|1599.4|1602|1601.4|1603.2|1602.8|1599|1598.4|14576
1612258800000|2021-02-02 09:40:00|1601.8|1601.6|1602.6|1602.2|1604|1603.6|1597.2|1597|36915
1612259100000|2021-02-02 09:45:00|1602.8|1602.4|1608.4|1608|1608.8|1608.2|1602.2|1601.8|17184
1612259400000|2021-02-02 09:50:00|1608.8|1608.2|1609.2|1608.6|1609.8|1609.4|1607.4|1606.6|22004
1612259700000|2021-02-02 09:55:00|1609|1608.4|1608.6|1608.2|1609.6|1609.2|1605|1604.6|30851
1612260000000|2021-02-02 10:00:00|1608.4|1608|1608.2|1607.6|1609|1608.8|1605.2|1604.4|102167
1612260300000|2021-02-02 10:05:00|1608|1607.8|1606.6|1606.2|1611.2|1610.8|1605.2|1604.4|36764
1612260600000|2021-02-02 10:10:00|1606.4|1606|1604.6|1604.2|1607.6|1607|1603|1602.4|20727
1612260900000|2021-02-02 10:15:00|1605|1604.4|1606|1605.4|1607.6|1607|1600.6|1600.2|44800
1612261200000|2021-02-02 10:20:00|1605.8|1605.6|1603.2|1602.8|1606.4|1605.8|1601.6|1601|25446
1612261500000|2021-02-02 10:25:00|1603.4|1603|1601.6|1601|1606.2|1605.4|1600.8|1600.4|21805
1612261800000|2021-02-02 10:30:00|1601.4|1600.8|1598.6|1598.2|1603|1602.4|1597.8|1597|27667
1612262100000|2021-02-02 10:35:00|1598.4|1597.8|1602.6|1602.2|1602.8|1602.4|1598.2|1597.8|13499
1612262400000|2021-02-02 10:40:00|1602.4|1602|1600|1599.4|1603.8|1603.2|1597.8|1597.2|29834
1612262700000|2021-02-02 10:45:00|1600.2|1599.6|1601.6|1601|1601.8|1601.4|1598.8|1598.4|9662
1612263000000|2021-02-02 10:50:00|1601.4|1600.8|1600.8|1600.4|1602.4|1602.2|1600.2|1599.8|20147
1612263300000|2021-02-02 10:55:00|1601|1600.6|1599.6|1599.2|1601.2|1600.6|1599.4|1599|10952
1612263600000|2021-02-02 11:00:00|1599.4|1599|1597.4|1597|1599.8|1599.4|1596.6|1596|9615
1612263900000|2021-02-02 11:05:00|1597.6|1597.2|1599.6|1599.4|1599.8|1599.4|1596.2|1596|12980
1612264200000|2021-02-02 11:10:00|1599.4|1599.2|1599|1598.6|1602|1601.4|1599|1598.6|15892
1612264500000|2021-02-02 11:15:00|1598.8|1598.4|1605|1604.8|1605.6|1605|1598.4|1598|19483
1612264800000|2021-02-02 11:20:00|1604.8|1604.6|1601.8|1601.2|1604.8|1604.6|1601.4|1600.8|29085
1612265100000|2021-02-02 11:25:00|1601.6|1601.4|1598.6|1598.2|1601.8|1601.4|1598.2|1597.8|28597
1612265400000|2021-02-02 11:30:00|1598.8|1598|1597.8|1597.4|1598.8|1598.4|1597.2|1596.6|15611
1612265700000|2021-02-02 11:35:00|1597.6|1597.2|1595.4|1595|1597.6|1597.2|1594.6|1594|10499
1612266000000|2021-02-02 11:40:00|1595.6|1595.2|1596.4|1596|1596.8|1596.4|1594.2|1593.6|7378
1612266300000|2021-02-02 11:45:00|1596.6|1596.2|1594.8|1594.4|1596.6|1596.2|1594.4|1593.8|5892
1612266600000|2021-02-02 11:50:00|1595|1594.6|1594.8|1594.4|1596.4|1596|1593.6|1593.4|12932
1612266900000|2021-02-02 11:55:00|1594.6|1594.6|1592|1591.8|1596|1595.4|1592|1591.2|37658
1612267200000|2021-02-02 12:00:00|1592.2|1592|1595|1594.8|1595.8|1595.2|1591.6|1590.8|12103
1612267500000|2021-02-02 12:05:00|1595.2|1595|1596.4|1596|1597|1596.4|1594.8|1594.4|10270
1612267800000|2021-02-02 12:10:00|1596.2|1595.8|1597.6|1597.2|1598.4|1598.2|1595.4|1595.2|30708
1612268100000|2021-02-02 12:15:00|1597.4|1597|1598|1597.6|1598.8|1598.4|1596.2|1595.8|10805
1612268400000|2021-02-02 12:20:00|1597.8|1597.4|1602.2|1601.8|1602.4|1601.8|1597.8|1597.4|24124
1612268700000|2021-02-02 12:25:00|1602.4|1601.6|1602.8|1602.4|1603.6|1603.4|1599|1598.6|21068
1612269000000|2021-02-02 12:30:00|1602.6|1602.2|1604.4|1604|1605.2|1604.6|1602|1601.6|19143
1612269300000|2021-02-02 12:35:00|1604.6|1604.2|1601|1600.6|1604.8|1604.4|1600.2|1599.6|17484
1612269600000|2021-02-02 12:40:00|1600.8|1600.4|1596.2|1595.6|1601|1600.4|1596|1595.4|18100
1612269900000|2021-02-02 12:45:00|1596.4|1595.8|1597.6|1597.2|1598.2|1597.8|1593.4|1593.2|20700
1612270200000|2021-02-02 12:50:00|1597.4|1597|1598.6|1598.4|1599.4|1598.8|1595.4|1595|36926
1612270500000|2021-02-02 12:55:00|1598.4|1598.2|1599.2|1598.6|1600.4|1600|1598.4|1598|20924
1612270800000|2021-02-02 13:00:00|1599|1598.4|1597.2|1596.8|1601.6|1601|1597.2|1596.6|23872
1612271100000|2021-02-02 13:05:00|1597.4|1597|1598.8|1598.2|1599.4|1599|1595.2|1595|10337
1612271400000|2021-02-02 13:10:00|1599|1598.4|1597.8|1597.2|1600.4|1599.8|1597.4|1597|12468
1612271700000|2021-02-02 13:15:00|1597.6|1597.4|1598.4|1598|1599.6|1598.8|1595.8|1595.4|9170
1612272000000|2021-02-02 13:20:00|1598.2|1597.8|1598.8|1598.4|1599.4|1598.8|1596.8|1596.4|4264
1612272300000|2021-02-02 13:25:00|1598.6|1598.2|1595.4|1595|1599.8|1599.4|1595.4|1595|18032
1612272600000|2021-02-02 13:30:00|1595.2|1594.8|1596.6|1596|1597.6|1597.2|1594.4|1593.8|23466
1612272900000|2021-02-02 13:35:00|1596.8|1596.2|1597|1596.6|1597.8|1597.4|1595.6|1595.2|15686
1612273200000|2021-02-02 13:40:00|1596.8|1596.4|1595.6|1595.2|1597.4|1597|1595|1594.8|12474
1612273500000|2021-02-02 13:45:00|1595.4|1595|1597|1596.6|1597.2|1596.8|1594|1593.2|19277
1612273800000|2021-02-02 13:50:00|1597.2|1596.8|1597.2|1596.6|1597.4|1597|1595|1594.6|10288
1612274100000|2021-02-02 13:55:00|1597|1596.8|1599.4|1599.2|1601.6|1601.2|1597|1596.6|45636
1612274400000|2021-02-02 14:00:00|1599.2|1599|1596.2|1595.8|1599.4|1599.2|1595.2|1594.6|10000
1612274700000|2021-02-02 14:05:00|1596.4|1596|1596.4|1595.8|1598|1597.6|1595.6|1595.2|6500
1612275000000|2021-02-02 14:10:00|1596.2|1595.6|1596.6|1596.2|1597.2|1596.6|1595.6|1595.2|7643
1612275300000|2021-02-02 14:15:00|1596.8|1596|1597.2|1597|1598.4|1598|1596|1595.4|9112
1612275600000|2021-02-02 14:20:00|1597.4|1597.2|1600.6|1600|1601.6|1601.4|1596.4|1596|41603
1612275900000|2021-02-02 14:25:00|1600.4|1600.2|1610.6|1609.8|1614|1613.2|1600.4|1600.2|98478
1612276200000|2021-02-02 14:30:00|1610.4|1609.6|1615.6|1615.2|1616|1615.6|1607.2|1606.8|42683
1612276500000|2021-02-02 14:35:00|1615.8|1615|1616.8|1616.4|1618.2|1618|1613.4|1612.6|53040
1612276800000|2021-02-02 14:40:00|1617|1616.6|1612.6|1611.8|1619|1618.4|1612.2|1611.6|57748
1612277100000|2021-02-02 14:45:00|1612.8|1612|1606.8|1606.4|1613|1612.4|1605|1604.2|51645
1612277400000|2021-02-02 14:50:00|1607.2|1606.6|1609.8|1609.4|1610.6|1610.2|1604.8|1604.4|25735
1612277700000|2021-02-02 14:55:00|1610|1609.6|1609|1608.4|1613|1612.4|1607.8|1607.2|39279
1612278000000|2021-02-02 15:00:00|1608.8|1608.2|1610.8|1610.4|1611.2|1610.6|1608|1607.4|26737
1612278300000|2021-02-02 15:05:00|1610.6|1610.2|1611.2|1610.6|1612.4|1611.8|1610|1609.4|25771
1612278600000|2021-02-02 15:10:00|1611.4|1610.8|1609.6|1609|1612|1611.6|1608.4|1608|28194
1612278900000|2021-02-02 15:15:00|1609.4|1609.2|1608|1607.8|1610|1609.6|1607|1606.4|56453
1612279200000|2021-02-02 15:20:00|1608.2|1608|1607.4|1607.2|1610|1609.8|1606.2|1605.6|24357
1612279500000|2021-02-02 15:25:00|1607.6|1607.4|1606.8|1606.4|1608|1607.8|1605.6|1605.2|15817
1612279800000|2021-02-02 15:30:00|1607|1606.6|1608.4|1608.2|1609.8|1609.2|1607|1606.6|20921
1612280100000|2021-02-02 15:35:00|1608.8|1608|1607.4|1607.2|1608.8|1608.2|1605.2|1605|25050
1612280400000|2021-02-02 15:40:00|1607.2|1607|1609|1608.4|1609.2|1608.6|1606.8|1606.4|40949
1612280700000|2021-02-02 15:45:00|1609.2|1608.6|1613.2|1612.8|1613.4|1613.2|1608.8|1608.2|20011
1612281000000|2021-02-02 15:50:00|1613.4|1613|1614.4|1613.8|1615.4|1615.2|1611.4|1611|36694
1612281300000|2021-02-02 15:55:00|1614.8|1614|1616|1615.6|1616.8|1616.4|1613.4|1612.8|28827
1612281600000|2021-02-02 16:00:00|1616.2|1615.4|1619|1618.6|1622|1621.6|1615.6|1615.4|110028
1612281900000|2021-02-02 16:05:00|1618.8|1618.4|1617.6|1617.4|1621.8|1621.6|1617.2|1616.8|40401
1612282200000|2021-02-02 16:10:00|1617.6|1617.2|1620.8|1620.4|1622|1621.4|1617.6|1616.8|8102
1612282500000|2021-02-02 16:15:00|1621|1620.6|1619.6|1619.2|1621.2|1620.6|1617.6|1617.2|7534
1612282800000|2021-02-02 16:20:00|1619.8|1619|1616.2|1615.6|1619.8|1619.2|1614.6|1614.2|14861
1612283100000|2021-02-02 16:25:00|1615.6|1615|1614.6|1614|1616.6|1616.2|1614.2|1613.8|9673
1612339200000|2021-02-03 08:00:00|1649|1646|1662|1659.6|1668|1666.4|1648|1646|205352
1612339500000|2021-02-03 08:05:00|1660|1659.8|1667|1665.6|1670|1668.4|1654|1652.6|153627
1612339800000|2021-02-03 08:10:00|1666.8|1665.4|1666.2|1664.8|1677|1676.4|1661|1659.6|88022
1612340100000|2021-02-03 08:15:00|1666|1665|1656.2|1655.4|1669|1667.8|1656.2|1655.4|102064
1612340400000|2021-02-03 08:20:00|1655.6|1655|1651.2|1650.2|1655.6|1655|1647|1646|55828
1612340700000|2021-02-03 08:25:00|1651|1650|1653.2|1652|1658|1657.2|1649.4|1648.2|59768
1612341000000|2021-02-03 08:30:00|1653.6|1652.2|1655.6|1654.6|1656|1655.2|1647.6|1646.2|27601
1612341300000|2021-02-03 08:35:00|1655.4|1654.4|1646.2|1645.4|1656|1655.6|1646.2|1645.4|27600
1612341600000|2021-02-03 08:40:00|1646.8|1645.6|1641.6|1641.2|1649.4|1648.6|1640.6|1640|22857
1612341900000|2021-02-03 08:45:00|1641.8|1640.8|1639|1638|1643.8|1643.2|1637.6|1637|20330
1612342200000|2021-02-03 08:50:00|1639.2|1638.2|1634.4|1633.6|1640.8|1639.6|1634|1633|29621
1612342500000|2021-02-03 08:55:00|1634.2|1633.8|1636.6|1636|1639.2|1638.4|1633.6|1633|19465
1612342800000|2021-02-03 09:00:00|1636.8|1636.2|1633.6|1633|1637.6|1637|1633.6|1633|11766
1612343100000|2021-02-03 09:05:00|1633.4|1632.6|1629.2|1628.2|1633.8|1633.2|1628.2|1627.2|33149
1612343400000|2021-02-03 09:10:00|1629|1628.4|1629.6|1629|1632.2|1631.4|1627.8|1627.6|10768
1612343700000|2021-02-03 09:15:00|1629.4|1628.8|1627.6|1627|1629.4|1628.8|1624.6|1623.8|16637
1612344000000|2021-02-03 09:20:00|1627.4|1626.8|1625.6|1625|1627.6|1627|1623.4|1623|24988
1612344300000|2021-02-03 09:25:00|1625.4|1624.8|1628.8|1628.2|1631|1630.4|1624.8|1624.4|24753
1612344600000|2021-02-03 09:30:00|1629|1628|1630.4|1629.8|1633|1632.4|1627|1626.4|23268
1612344900000|2021-02-03 09:35:00|1631.4|1630.6|1629.6|1629|1634.6|1633.6|1629|1628.8|75943
1612345200000|2021-02-03 09:40:00|1629.4|1628.8|1631.4|1630.8|1632.8|1631.8|1628.8|1628.4|24309
1612345500000|2021-02-03 09:45:00|1631.6|1631|1630.6|1630.2|1632.8|1632|1630.2|1629.6|16744
1612345800000|2021-02-03 09:50:00|1630.8|1630.6|1628.8|1628.6|1631.2|1630.6|1626.6|1626|16393
1612346100000|2021-02-03 09:55:00|1629|1628.2|1627.4|1626.8|1629|1628.2|1626.4|1625.8|18413
1612346400000|2021-02-03 10:00:00|1627.2|1626.6|1631|1630.4|1632.8|1632|1627.2|1626.6|18429
1612346700000|2021-02-03 10:05:00|1630.8|1630.2|1629.6|1629.2|1632|1631.2|1629.4|1629|5317
1612347000000|2021-02-03 10:10:00|1629.8|1628.8|1632.2|1631.6|1632.8|1632|1628.6|1628|11932
1612347300000|2021-02-03 10:15:00|1632|1631.8|1632.2|1631.8|1633|1632.8|1630.8|1630.2|8059
1612347600000|2021-02-03 10:20:00|1632.4|1632|1634.2|1633.6|1634.6|1634.2|1630|1629.2|24405
1612347900000|2021-02-03 10:25:00|1634|1633.8|1634|1633.4|1634.2|1633.8|1630.4|1629.8|32185
1612348200000|2021-02-03 10:30:00|1633.8|1633.2|1634.2|1633.8|1636.8|1636.2|1633.2|1632.6|10290
1612348500000|2021-02-03 10:35:00|1634.4|1634|1634|1633.6|1635.6|1635.2|1632.6|1632|18886
1612348800000|2021-02-03 10:40:00|1633.8|1633.4|1634.2|1633.8|1635.6|1635.2|1632.8|1632.4|13477
1612349100000|2021-02-03 10:45:00|1634|1633.6|1637.8|1637.2|1638|1637.8|1633.6|1633.2|13608
1612349400000|2021-02-03 10:50:00|1638|1637.4|1637.2|1636.6|1640|1639.4|1637|1636.2|15945
1612349700000|2021-02-03 10:55:00|1637|1636.4|1634.2|1634|1637|1636.4|1634.2|1634|17994
1612350000000|2021-02-03 11:00:00|1634|1633.8|1634|1633.8|1636.4|1635.8|1634|1633.2|13363
1612350300000|2021-02-03 11:05:00|1633.8|1633.6|1634.6|1634.2|1636|1635.6|1633.6|1633|10342
1612350600000|2021-02-03 11:10:00|1634.4|1634|1633|1632.6|1635|1634.6|1632.8|1632.4|10844
1612350900000|2021-02-03 11:15:00|1632.8|1632.8|1633|1632.8|1633.2|1633|1631.8|1631|20105
1612351200000|2021-02-03 11:20:00|1633.2|1633|1632.6|1632.2|1635.8|1635.2|1631.8|1631.4|34564
1612351500000|2021-02-03 11:25:00|1632.4|1632|1628.6|1628|1632.4|1632|1628.6|1628|8161
1612351800000|2021-02-03 11:30:00|1628.4|1627.6|1626.4|1626|1628.8|1628.2|1626.4|1626|5575
1612352100000|2021-02-03 11:35:00|1626|1625.8|1625.4|1625|1628|1627.8|1625.2|1624.4|42478
1612352400000|2021-02-03 11:40:00|1625.2|1624.8|1624.6|1624.2|1626.6|1626.2|1624.2|1623.6|7391
1612352700000|2021-02-03 11:45:00|1624.4|1624|1625.8|1625.2|1626.2|1625.8|1623.8|1623.2|7869
1612353000000|2021-02-03 11:50:00|1625.6|1625|1626.2|1625.8|1627.6|1627|1625.4|1625|16850
1612353300000|2021-02-03 11:55:00|1626.4|1626|1629.6|1629|1630.6|1630.2|1626.2|1626|12836
1612353600000|2021-02-03 12:00:00|1629.4|1628.8|1628.6|1627.8|1630|1629.8|1626.6|1626|14432
1612353900000|2021-02-03 12:05:00|1628.4|1627.6|1624.8|1624.2|1629|1628.6|1624.6|1624.2|9831
1612354200000|2021-02-03 12:10:00|1624.6|1624|1627.2|1627|1627.8|1627.2|1623.6|1623.2|15085
1612354500000|2021-02-03 12:15:00|1627.4|1627.2|1627.8|1627.2|1630.2|1629.8|1626.8|1626.2|17753
1612354800000|2021-02-03 12:20:00|1628|1627.4|1622.8|1622.6|1628.2|1627.6|1622|1621.4|14822
1612355100000|2021-02-03 12:25:00|1623|1622.4|1625.8|1625.2|1626|1625.4|1623|1622.2|14205
1612355400000|2021-02-03 12:30:00|1625.6|1625|1625.6|1625.2|1626.8|1626.2|1623.4|1622.8|12005
1612355700000|2021-02-03 12:35:00|1625.8|1625.4|1624|1623.6|1626.6|1626.4|1622.6|1622.2|21170
1612356000000|2021-02-03 12:40:00|1624.2|1623.8|1621.6|1621.2|1626.4|1625.6|1621.2|1620.8|21254
1612356300000|2021-02-03 12:45:00|1621.4|1621|1622.8|1622.2|1624.8|1624.2|1620|1619.4|30723
1612356600000|2021-02-03 12:50:00|1623|1622.4|1627.6|1627.2|1627.8|1627.4|1622.4|1621.8|92658
1612356900000|2021-02-03 12:55:00|1628|1627.4|1629.4|1629|1629.4|1629|1627.8|1627.2|15596
1612357200000|2021-02-03 13:00:00|1629.2|1628.8|1629.4|1629.2|1630.8|1630.2|1628|1627.6|15292
1612357500000|2021-02-03 13:05:00|1629.6|1629|1627.2|1626.8|1630.2|1629.6|1626.4|1626|21525
1612357800000|2021-02-03 13:10:00|1627|1626.6|1626.8|1626|1627.8|1627.4|1626|1625.4|35467
1612358100000|2021-02-03 13:15:00|1627|1626.2|1627.8|1627.2|1629.4|1628.8|1626.8|1626.2|13610
1612358400000|2021-02-03 13:20:00|1627.6|1627|1626.2|1625.8|1628.2|1627.6|1626.2|1625.6|15889
1612358700000|2021-02-03 13:25:00|1626.4|1626|1627.6|1627.2|1628.8|1628.4|1624.8|1624.2|24014
1612359000000|2021-02-03 13:30:00|1627.4|1627.4|1626.8|1626.4|1629|1628.4|1626.8|1626.2|7627
1612359300000|2021-02-03 13:35:00|1627|1626.6|1629.2|1628.6|1629.8|1629.2|1626.8|1626.4|9909
1612359600000|2021-02-03 13:40:00|1629|1628.8|1629.6|1629|1630.6|1630|1628.6|1628.2|16558
1612359900000|2021-02-03 13:45:00|1629.8|1629.2|1628.2|1628|1630|1629.8|1627.6|1627.2|16908
1612360200000|2021-02-03 13:50:00|1628|1627.8|1628.2|1627.8|1629.8|1629.4|1627.6|1627|9950
1612360500000|2021-02-03 13:55:00|1628.4|1628|1625.6|1625.2|1628.8|1628.4|1625.6|1625|6084
1612360800000|2021-02-03 14:00:00|1625.4|1625|1620.6|1620.2|1625.8|1625.6|1620.4|1620.2|18379
1612361100000|2021-02-03 14:05:00|1620.4|1620|1619|1618.6|1623.4|1623|1617|1616.2|18282
1612361400000|2021-02-03 14:10:00|1618.8|1618.2|1618.2|1617.8|1620.8|1620.2|1618|1617.8|5908
1612361700000|2021-02-03 14:15:00|1618|1617.6|1613.2|1613|1618.6|1618.2|1613|1612.6|21323
1612362000000|2021-02-03 14:20:00|1613|1612.8|1616.2|1615.6|1617.6|1617.2|1611.2|1610.6|26198
1612362300000|2021-02-03 14:25:00|1616.4|1615.8|1616|1615.4|1617.8|1617.6|1615.6|1615|27571
1612362600000|2021-02-03 14:30:00|1616.2|1615.6|1619.4|1618.8|1619.6|1618.8|1613.8|1613.4|28714
1612362900000|2021-02-03 14:35:00|1619.6|1619|1619.6|1619|1621.6|1621.2|1616.2|1615.8|31742
1612363200000|2021-02-03 14:40:00|1619.4|1618.8|1619.8|1619.2|1621.4|1621.2|1618.6|1618.2|16081
1612363500000|2021-02-03 14:45:00|1619.6|1619.4|1622.2|1621.6|1623|1622.6|1619.6|1619.2|14627
1612363800000|2021-02-03 14:50:00|1622|1621.2|1624.2|1623.8|1626.2|1625.4|1620.8|1620.2|22144
1612364100000|2021-02-03 14:55:00|1624.4|1624|1626.8|1626|1627.8|1627.2|1624.2|1623.6|16582
1612364400000|2021-02-03 15:00:00|1627|1626.4|1627.2|1626.8|1629|1628.6|1625.2|1625|15299
1612364700000|2021-02-03 15:05:00|1627.4|1627|1630.8|1630.4|1632.4|1631.6|1627.4|1627|21980
1612365000000|2021-02-03 15:10:00|1630.6|1630.2|1629|1628.6|1631.4|1630.8|1627.8|1627.2|23539
1612365300000|2021-02-03 15:15:00|1629.2|1628.8|1625.8|1625.4|1631.4|1631|1625.6|1625.2|22555
1612365600000|2021-02-03 15:20:00|1626|1625.6|1625.2|1624.8|1627.6|1627|1624|1623.8|14306
1612365900000|2021-02-03 15:25:00|1625|1624.6|1622.8|1622.4|1625.4|1625|1621.4|1621|13873
1612366200000|2021-02-03 15:30:00|1622.6|1622.2|1621.4|1621|1624|1623.4|1620.2|1620|26361
1612366500000|2021-02-03 15:35:00|1621.6|1621.2|1621.6|1621|1623.4|1622.8|1620.6|1620|17527
1612366800000|2021-02-03 15:40:00|1621.8|1621.2|1627.8|1627.4|1628|1627.4|1620.4|1620.2|26072
1612367100000|2021-02-03 15:45:00|1628|1627.2|1630.8|1630.2|1631.2|1630.8|1626|1625.4|29477
1612367400000|2021-02-03 15:50:00|1630.6|1630.4|1634.4|1634|1634.8|1634.4|1629.6|1629.4|16066
1612367700000|2021-02-03 15:55:00|1634.2|1633.8|1628.8|1628.4|1634.8|1634.4|1628.8|1628.2|17485
1612368000000|2021-02-03 16:00:00|1628.6|1628.2|1629.6|1629|1630.2|1629.8|1627.6|1627.2|14333
1612368300000|2021-02-03 16:05:00|1629.4|1628.8|1625.6|1625.2|1629.4|1628.8|1623.8|1623.6|18449
1612368600000|2021-02-03 16:10:00|1625.4|1625|1621.6|1621.4|1625.4|1625|1621.2|1621|19787
1612368900000|2021-02-03 16:15:00|1621.4|1621|1622.6|1622.2|1622.8|1622.6|1619.8|1619.4|18683
1612369200000|2021-02-03 16:20:00|1622.8|1622.4|1623.2|1622.8|1624.4|1624.2|1622.2|1621.8|26560
1612369500000|2021-02-03 16:25:00|1623.4|1623|1620.8|1620.6|1623.4|1623|1620.4|1620.2|34942
1612425600000|2021-02-04 08:00:00|1637|1635|1634.6|1632.8|1642|1640.2|1631.4|1630|69660
1612425900000|2021-02-04 08:05:00|1634.4|1632.2|1629|1627.6|1638|1637|1625.8|1624|29316
1612426200000|2021-02-04 08:10:00|1629.2|1627.8|1627.6|1626.4|1634|1633|1627.4|1626|29043
1612426500000|2021-02-04 08:15:00|1627.4|1626|1623.8|1623|1627.4|1626.4|1621.4|1620.4|18436
1612426800000|2021-02-04 08:20:00|1623.6|1623.2|1619.4|1618.2|1626.2|1624.8|1615.8|1615|17771
1612427100000|2021-02-04 08:25:00|1619.6|1618.4|1625.4|1624.4|1628.6|1626.6|1618.6|1617.4|68859
1612427400000|2021-02-04 08:30:00|1625.2|1624.2|1622.4|1621.8|1627.6|1626.6|1621.8|1621|18017
1612427700000|2021-02-04 08:35:00|1622.2|1621.6|1613.8|1613.4|1622.2|1621.6|1613.8|1613|36122
1612428000000|2021-02-04 08:40:00|1614|1613.6|1612.4|1611.6|1616|1615.2|1612.4|1611.6|18059
1612428300000|2021-02-04 08:45:00|1612.2|1611.8|1616|1615.6|1616|1615.6|1612.2|1611.6|12413
1612428600000|2021-02-04 08:50:00|1615.8|1615.2|1620.4|1620|1620.6|1620.2|1614.8|1614.2|15532
1612428900000|2021-02-04 08:55:00|1620.2|1619.6|1622.4|1622|1624.2|1623.6|1619.4|1618.6|13709
1612429200000|2021-02-04 09:00:00|1622.6|1622.2|1622.6|1621.8|1623.2|1622.8|1620.4|1619.6|16436
1612429500000|2021-02-04 09:05:00|1622.4|1622|1619.8|1619.4|1623.8|1623.4|1619.2|1618.4|33932
1612429800000|2021-02-04 09:10:00|1619.6|1619.2|1614.6|1614.2|1619.6|1619.2|1613.2|1612.8|31066
1612430100000|2021-02-04 09:15:00|1614.4|1614.4|1614.4|1614|1617.2|1616.6|1612|1611.2|17980
1612430400000|2021-02-04 09:20:00|1614.6|1614.2|1617.4|1616.8|1618.2|1617.8|1613.6|1613.2|21652
1612430700000|2021-02-04 09:25:00|1617.6|1617|1619.6|1619|1623.4|1622.8|1617.2|1616.8|16503
1612431000000|2021-02-04 09:30:00|1619.4|1618.8|1620|1619.4|1621.6|1620.8|1618.2|1617.6|13451
1612431300000|2021-02-04 09:35:00|1619.8|1619.2|1621|1620.4|1623.2|1622.6|1619.6|1619|13347
1612431600000|2021-02-04 09:40:00|1620.8|1620|1618|1617.6|1620.8|1620|1617.4|1616.6|6892
1612431900000|2021-02-04 09:45:00|1618.4|1617.8|1614.4|1613.8|1618.8|1618.4|1613.8|1613.2|12996
1612432200000|2021-02-04 09:50:00|1614.2|1613.6|1610.8|1610.6|1615.4|1614.8|1610.6|1610.4|11805
1612432500000|2021-02-04 09:55:00|1610.6|1610.4|1608.8|1608.4|1611.4|1611.2|1608.8|1608.2|28683
1612432800000|2021-02-04 10:00:00|1609.4|1608|1610|1609.4|1612.4|1611.6|1607.4|1606.8|18184
1612433100000|2021-02-04 10:05:00|1610.2|1609.2|1612.4|1612|1613.2|1612.4|1608|1607.2|12942
1612433400000|2021-02-04 10:10:00|1612.2|1611.8|1610|1609.6|1612.6|1612|1610|1609.2|8166
1612433700000|2021-02-04 10:15:00|1610.6|1609.8|1609.8|1609.2|1610.6|1610.2|1608.2|1607.4|9833
1612434000000|2021-02-04 10:20:00|1610|1609.4|1610.4|1610|1611.2|1610.6|1609.4|1608.8|8830
1612434300000|2021-02-04 10:25:00|1610.6|1609.8|1612.6|1612.2|1612.8|1612.4|1609|1608.4|4530
1612434600000|2021-02-04 10:30:00|1612.8|1612.4|1613.2|1612.6|1614|1613.8|1612|1611.4|6467
1612434900000|2021-02-04 10:35:00|1613|1612.4|1615.6|1615|1616|1615.2|1612.2|1611.6|17444
1612435200000|2021-02-04 10:40:00|1615.4|1614.8|1616.6|1616|1616.8|1616.2|1614.2|1613.4|4689
1612435500000|2021-02-04 10:45:00|1616.8|1616.2|1619.8|1619.2|1620|1619.8|1616|1615.8|10067
1612435800000|2021-02-04 10:50:00|1619.6|1619|1622.2|1621.6|1622.4|1621.8|1619.4|1619|13442
1612436100000|2021-02-04 10:55:00|1622|1621.8|1625|1624.6|1625.8|1625|1622|1621.6|13992
1612436400000|2021-02-04 11:00:00|1625.2|1624.8|1626|1625.8|1627|1626.4|1623.8|1623.4|7538
1612436700000|2021-02-04 11:05:00|1625.8|1625.6|1624.4|1624|1626.4|1626|1623.6|1623|8402
1612437000000|2021-02-04 11:10:00|1624.6|1624.2|1626.2|1625.8|1627|1626.4|1624.6|1624|5803
1612437300000|2021-02-04 11:15:00|1626.4|1626|1628.6|1628.2|1629.4|1628.6|1625.4|1624.8|4083
1612437600000|2021-02-04 11:20:00|1628.4|1628|1628.4|1628|1629.2|1628.6|1626.4|1625.6|8443
1612437900000|2021-02-04 11:25:00|1628.2|1627.8|1628.2|1627.6|1631|1630.8|1627.8|1627.4|11833
1612438200000|2021-02-04 11:30:00|1628.4|1627.8|1628|1627.4|1629|1628.4|1626.8|1626|8336
1612438500000|2021-02-04 11:35:00|1628.2|1627.6|1627.6|1627|1629.2|1628.8|1626.4|1625.8|10510
1612438800000|2021-02-04 11:40:00|1627.4|1626.8|1626.4|1626.2|1627.6|1627|1626|1625.6|25149
1612439100000|2021-02-04 11:45:00|1626.6|1626|1621.6|1621.4|1627.2|1626.8|1621.6|1621|8624
1612439400000|2021-02-04 11:50:00|1621.8|1621.6|1619.6|1619.2|1622|1621.6|1618.8|1618.2|13717
1612439700000|2021-02-04 11:55:00|1619.4|1618.8|1619|1618.2|1620.2|1619.6|1617.8|1617.2|15644
1612440000000|2021-02-04 12:00:00|1618.8|1618.4|1625|1624.6|1625.2|1624.6|1618.8|1618.2|15227
1612440300000|2021-02-04 12:05:00|1624.8|1624.4|1628.8|1628.4|1632|1631.2|1621.8|1621.2|55360
1612440600000|2021-02-04 12:10:00|1629|1628.6|1630.8|1630.2|1631.8|1631.4|1628.6|1628.2|8180
1612440900000|2021-02-04 12:15:00|1631|1630.4|1631.8|1631.2|1633|1632.6|1629.4|1629|9376
1612441200000|2021-02-04 12:20:00|1632|1631.4|1629.8|1629.4|1634.6|1634|1629.8|1629.2|8312
1612441500000|2021-02-04 12:25:00|1630|1629.6|1627.8|1627.2|1630.6|1630.2|1627.2|1626.8|6318
1612441800000|2021-02-04 12:30:00|1627.6|1627|1627.8|1627.2|1628|1627.4|1626.4|1625.8|4526
1612442100000|2021-02-04 12:35:00|1627.6|1627|1628|1627.6|1629.2|1628.6|1627.2|1626.8|4749
1612442400000|2021-02-04 12:40:00|1628.2|1627.8|1626.4|1626|1628.4|1628|1624.8|1624.2|5787
1612442700000|2021-02-04 12:45:00|1626.6|1626.2|1627.4|1627.2|1627.8|1627.2|1626|1625.4|5018
1612443000000|2021-02-04 12:50:00|1627.8|1627.4|1628|1627.6|1629.2|1628.8|1626.4|1626|8039
1612443300000|2021-02-04 12:55:00|1627.8|1627.4|1629|1628.6|1629.6|1629|1627.6|1627.2|8209
1612443600000|2021-02-04 13:00:00|1629.2|1628.8|1630.8|1630.4|1632|1631.6|1628.8|1628.2|12507
1612443900000|2021-02-04 13:05:00|1631|1630.6|1633|1632.8|1633.4|1633|1630.8|1630.2|6054
1612444200000|2021-02-04 13:10:00|1632.8|1632.6|1636.8|1636.6|1636.8|1636.6|1632.6|1632.2|13976
1612444500000|2021-02-04 13:15:00|1637.2|1636.8|1644|1643.8|1644|1643.8|1636.8|1636.4|33776
1612444800000|2021-02-04 13:20:00|1643.8|1643.6|1645.6|1645.4|1645.6|1645.4|1642|1641.6|21401
1612445100000|2021-02-04 13:25:00|1645.8|1645.6|1645.2|1644.6|1648.6|1648|1645|1644.4|16274
1612445400000|2021-02-04 13:30:00|1645.6|1645|1650.4|1649.8|1652.8|1652.2|1645.2|1645|33178
1612445700000|2021-02-04 13:35:00|1650.6|1650|1647.4|1646.8|1651.6|1651.4|1645.2|1644.6|12719
1612446000000|2021-02-04 13:40:00|1647.2|1646.6|1646.6|1646|1650|1649.6|1646.2|1645.8|20759
1612446300000|2021-02-04 13:45:00|1646.4|1645.8|1645.8|1645.6|1647.6|1647.2|1643.8|1643|14754
1612446600000|2021-02-04 13:50:00|1645.6|1645.4|1649|1648.4|1649.4|1649|1643.8|1643.2|24164
1612446900000|2021-02-04 13:55:00|1649.2|1648.6|1645.6|1645.4|1651.4|1650.8|1645.4|1644.8|22077
1612447200000|2021-02-04 14:00:00|1645.4|1645.2|1651.4|1651|1651.6|1651.4|1645.4|1645|35128
1612447500000|2021-02-04 14:05:00|1651.6|1651.2|1654.6|1654|1656.8|1656.4|1651.6|1651.2|36767
1612447800000|2021-02-04 14:10:00|1654.4|1653.8|1656.6|1656.2|1657.6|1657.2|1654|1653.4|19798
1612448100000|2021-02-04 14:15:00|1656.4|1656|1656|1655.4|1657.8|1657.6|1654.2|1653.8|22937
1612448400000|2021-02-04 14:20:00|1655.8|1655.6|1657.4|1657|1657.8|1657.6|1655.6|1655|27861
1612448700000|2021-02-04 14:25:00|1657.2|1656.8|1663|1662.8|1663.2|1663|1656.2|1655.8|40018
1612449000000|2021-02-04 14:30:00|1663.2|1662.6|1662.4|1662|1665.6|1665.4|1661.2|1660.6|60033
1612449300000|2021-02-04 14:35:00|1662.2|1661.8|1665.6|1665|1669|1668.6|1662|1661.8|36312
1612449600000|2021-02-04 14:40:00|1665.8|1665.2|1669.6|1669|1671|1670.8|1664|1663.4|46155
1612449900000|2021-02-04 14:45:00|1669.4|1668.8|1673.4|1673|1674|1673.4|1667.6|1667|81036
1612450200000|2021-02-04 14:50:00|1673.6|1673.2|1666.2|1665.8|1674.6|1674.4|1666.2|1665.6|66248
1612450500000|2021-02-04 14:55:00|1666.8|1666|1679|1678.4|1679.2|1678.8|1666.8|1666|114651
1612450800000|2021-02-04 15:00:00|1679.2|1679|1679.8|1679.4|1680|1679.8|1673.6|1672.4|51316
1612451100000|2021-02-04 15:05:00|1679.6|1679.2|1677.4|1676.6|1680|1679.8|1677.2|1676.4|102933
1612451400000|2021-02-04 15:10:00|1677.2|1676.4|1678.6|1678.2|1680|1679.8|1676|1675.4|44026
1612451700000|2021-02-04 15:15:00|1678.8|1678.4|1681|1680.6|1684|1683.8|1678.8|1678.4|136813
1612452000000|2021-02-04 15:20:00|1680.8|1680.2|1687.6|1687.2|1688.4|1687.8|1680.2|1679.8|61940
1612452300000|2021-02-04 15:25:00|1687.4|1686.8|1679.6|1678.8|1687.8|1687.4|1678.8|1677.8|58568
1612452600000|2021-02-04 15:30:00|1679.8|1679.6|1682|1681.2|1683.6|1682.8|1677.6|1676.6|48203
1612452900000|2021-02-04 15:35:00|1681.8|1681.4|1681.6|1681|1682.8|1682.4|1677.6|1676.6|23206
1612453200000|2021-02-04 15:40:00|1681.8|1681.2|1681.6|1681|1683|1682.6|1679.8|1679|51537
1612453500000|2021-02-04 15:45:00|1681.4|1680.6|1675.8|1675.2|1681.4|1680.6|1675.8|1675.2|60949
1612453800000|2021-02-04 15:50:00|1675.6|1675.4|1673.4|1673|1678|1677.6|1672.2|1671.8|58035
1612454100000|2021-02-04 15:55:00|1673.2|1672.8|1671.8|1671.2|1675.4|1675|1671.2|1671|27857
1612454400000|2021-02-04 16:00:00|1671.6|1671|1672|1671.4|1675.6|1675.2|1670|1669.6|46286
1612454700000|2021-02-04 16:05:00|1671.8|1671.6|1666.8|1666.4|1672.8|1672.4|1666.2|1666|42143
1612455000000|2021-02-04 16:10:00|1667|1666.2|1668.4|1668.2|1668.4|1668.2|1663.8|1663.6|58119
1612455300000|2021-02-04 16:15:00|1668.2|1668|1666.2|1666|1669.6|1669|1666|1665.4|55166
1612455600000|2021-02-04 16:20:00|1666|1665.8|1666.6|1666.2|1668|1667.6|1665.6|1665.2|73038
1612455900000|2021-02-04 16:25:00|1666.8|1666.4|1667.2|1666.8|1667.8|1667.6|1664.4|1664.2|70406
1612512000000|2021-02-05 08:00:00|1667.6|1667|1663.6|1661.6|1672.6|1669.8|1662.8|1660|60411
1612512300000|2021-02-05 08:05:00|1663.4|1661.2|1684.8|1682.8|1685|1682.8|1660.8|1659|99175
1612512600000|2021-02-05 08:10:00|1684.6|1682.6|1674.2|1673|1684.6|1682.6|1670.6|1668.8|37767
1612512900000|2021-02-05 08:15:00|1674|1673.2|1674.4|1673.8|1676.2|1675|1670.8|1669.6|10234
1612513200000|2021-02-05 08:20:00|1674.2|1673.6|1669.4|1668.4|1674.8|1674.2|1669.4|1668.2|24148
1612513500000|2021-02-05 08:25:00|1669.6|1668.6|1667.6|1667.2|1670.6|1669.6|1664.6|1664.2|52269
1612513800000|2021-02-05 08:30:00|1667.4|1667|1676.2|1675.4|1678|1677.2|1666.4|1665.6|25210
1612514100000|2021-02-05 08:35:00|1676.6|1675.6|1680|1679.4|1681|1680.4|1675|1674.2|27299
1612514400000|2021-02-05 08:40:00|1679.8|1679.6|1678.8|1678.2|1682|1681.2|1678.4|1677.6|17014
1612514700000|2021-02-05 08:45:00|1679|1678.4|1690.6|1689.8|1690.6|1689.8|1678.2|1677.6|66200
1612515000000|2021-02-05 08:50:00|1690.8|1690|1694.8|1694.2|1695|1694.4|1690.4|1689.4|70571
1612515300000|2021-02-05 08:55:00|1694.6|1693.8|1693.4|1692.6|1695|1694.8|1691.6|1691|22805
1612515600000|2021-02-05 09:00:00|1693.2|1692.8|1692.2|1691.8|1694|1693.4|1691|1690.2|30292
1612515900000|2021-02-05 09:05:00|1692.4|1692|1699.8|1699.4|1700|1699.8|1692.2|1691.8|119551
1612516200000|2021-02-05 09:10:00|1699.6|1698.6|1701.8|1700.8|1704|1703.6|1699|1698.6|112515
1612516500000|2021-02-05 09:15:00|1702|1701|1710.4|1710|1710.4|1710|1701.8|1700.8|94901
1612516800000|2021-02-05 09:20:00|1710.2|1709.8|1709.8|1709.4|1714.6|1714|1708.2|1707.4|63878
1612517100000|2021-02-05 09:25:00|1709.6|1709.2|1705.6|1705|1710.2|1709.8|1705.6|1705|55094
1612517400000|2021-02-05 09:30:00|1705.8|1705.2|1705.8|1705|1708|1707.4|1700.8|1700|42959
1612517700000|2021-02-05 09:35:00|1705.6|1705.2|1700.6|1700.2|1707.4|1707|1700|1699.2|28203
1612518000000|2021-02-05 09:40:00|1700.8|1700.4|1708|1707.8|1708.4|1707.8|1700.4|1700|56802
1612518300000|2021-02-05 09:45:00|1708.4|1707.6|1713.2|1712.8|1713.2|1712.8|1707.2|1706.6|70155
1612518600000|2021-02-05 09:50:00|1713|1712.4|1717|1716.2|1717|1716.4|1712.2|1711.6|86655
1612518900000|2021-02-05 09:55:00|1716.8|1716|1711.6|1710.8|1718.4|1717.6|1709.8|1709|64276
1612519200000|2021-02-05 10:00:00|1711.4|1710.4|1709.4|1708.6|1712.8|1712|1707.8|1707.2|33836
1612519500000|2021-02-05 10:05:00|1709.2|1709|1710|1709.8|1710.8|1710.2|1708.2|1707.4|31003
1612519800000|2021-02-05 10:10:00|1710.2|1709.6|1713.6|1713.2|1714.8|1714|1709.8|1709.4|60339
1612520100000|2021-02-05 10:15:00|1713.4|1713|1712.2|1711.6|1713.6|1713|1709.4|1709|24273
1612520400000|2021-02-05 10:20:00|1712.4|1711.8|1715|1714.4|1719|1718.4|1712.4|1711.8|89512
1612520700000|2021-02-05 10:25:00|1714.8|1714.2|1713.2|1712.6|1715.8|1715.4|1712.6|1712|23911
1612521000000|2021-02-05 10:30:00|1713|1712.4|1716.6|1716.4|1716.8|1716.4|1712.6|1712.2|43088
1612521300000|2021-02-05 10:35:00|1716.8|1716.6|1720|1719.6|1720|1719.8|1716.8|1716.4|35845
1612521600000|2021-02-05 10:40:00|1720.2|1719.8|1720.8|1720.2|1722|1721.8|1718|1717.2|42213
1612521900000|2021-02-05 10:45:00|1720.6|1719.8|1718.6|1718|1721.6|1720.8|1717.8|1717.6|26024
1612522200000|2021-02-05 10:50:00|1718.8|1718.2|1717.4|1716.8|1719.2|1718.6|1716.8|1716|20921
1612522500000|2021-02-05 10:55:00|1717.6|1717|1720.4|1719.6|1720.8|1720.2|1715.6|1715.2|35536
1612522800000|2021-02-05 11:00:00|1720.2|1719.8|1724.8|1724.4|1724.8|1724.4|1719.2|1718.6|64528
1612523100000|2021-02-05 11:05:00|1724.6|1724.2|1725.8|1725.4|1726.6|1726.4|1723.8|1723.2|66714
1612523400000|2021-02-05 11:10:00|1726|1725.2|1722|1721.4|1727.4|1727.2|1721.2|1720.6|39547
1612523700000|2021-02-05 11:15:00|1721.8|1721.2|1720.2|1719.4|1722.4|1721.6|1718|1717.6|21983
1612524000000|2021-02-05 11:20:00|1720.4|1719.6|1721.2|1720.4|1722|1721.6|1717.8|1717|30178
1612524300000|2021-02-05 11:25:00|1721.4|1720.6|1718.8|1718|1723|1722.6|1718.2|1717.4|13782
1612524600000|2021-02-05 11:30:00|1718.6|1717.8|1715|1714.6|1719.6|1719.2|1713.4|1712.6|24606
1612524900000|2021-02-05 11:35:00|1714.8|1714.8|1713.2|1712.6|1716|1715.6|1712.4|1712|20529
1612525200000|2021-02-05 11:40:00|1713.4|1712.8|1718.4|1717.8|1718.8|1718|1713|1712.2|12775
1612525500000|2021-02-05 11:45:00|1718.2|1718|1722.8|1722.2|1723|1722.6|1716.2|1715.6|50938
1612525800000|2021-02-05 11:50:00|1722.6|1722|1723|1722.4|1724.8|1724.4|1721.6|1720.8|20319
1612526100000|2021-02-05 11:55:00|1722.8|1722.2|1721|1720.4|1723.4|1722.8|1720.2|1719.4|11407
1612526400000|2021-02-05 12:00:00|1720.8|1720.2|1723.6|1723|1724.2|1723.6|1720.2|1719.6|44668
1612526700000|2021-02-05 12:05:00|1723.8|1723.2|1725.4|1725|1727.6|1727.2|1723.8|1723.2|48305
1612527000000|2021-02-05 12:10:00|1725.2|1724.6|1726.2|1725.6|1727.6|1727.2|1725.2|1724.6|28243
1612527300000|2021-02-05 12:15:00|1726|1725.4|1722.4|1721.8|1726|1725.6|1722.4|1721.6|14780
1612527600000|2021-02-05 12:20:00|1722.6|1722|1722|1721.6|1724.2|1723.8|1721.6|1720.8|18412
1612527900000|2021-02-05 12:25:00|1721.8|1721.4|1722|1721.2|1723|1722.6|1720.2|1719.8|14317
1612528200000|2021-02-05 12:30:00|1721.8|1721.4|1724.4|1724|1724.4|1724|1721.4|1720.8|9749
1612528500000|2021-02-05 12:35:00|1724.2|1723.8|1724.8|1724.2|1725|1724.6|1723|1722.4|8128
1612528800000|2021-02-05 12:40:00|1724.6|1724|1726.8|1726.6|1727|1726.8|1723|1722.4|88356
1612529100000|2021-02-05 12:45:00|1727|1726.4|1727.8|1727.6|1728.4|1728|1726|1725.6|33273
1612529400000|2021-02-05 12:50:00|1727.6|1727.4|1728.8|1728.4|1729|1728.8|1724.8|1724|33415
1612529700000|2021-02-05 12:55:00|1728.6|1728.2|1727.4|1726.8|1729|1728.8|1726|1725.2|9555
1612530000000|2021-02-05 13:00:00|1727.2|1726.6|1725.4|1724.8|1727.2|1726.6|1724.2|1723.4|41436
1612530300000|2021-02-05 13:05:00|1725.2|1724.6|1726|1725.6|1728.4|1728.2|1724.8|1724|28239
1612530600000|2021-02-05 13:10:00|1725.8|1725.4|1726.6|1726.2|1726.8|1726.6|1724.8|1724.2|11970
1612530900000|2021-02-05 13:15:00|1726.4|1726|1730.8|1730.4|1734.6|1734.2|1726|1725.6|73227
1612531200000|2021-02-05 13:20:00|1730.6|1730.2|1729.4|1729.2|1731.6|1731.4|1728.8|1728.4|13399
1612531500000|2021-02-05 13:25:00|1729.6|1729.4|1727|1725.6|1729.6|1729.4|1724.6|1724|29834
1612531800000|2021-02-05 13:30:00|1726.8|1725|1719.8|1719.4|1726.8|1725.2|1716.2|1716|62591
1612532100000|2021-02-05 13:35:00|1720|1719.6|1723.4|1722.6|1723.6|1723.2|1719.2|1718.6|17521
1612532400000|2021-02-05 13:40:00|1723.2|1722.4|1723.8|1723.6|1724|1723.6|1720.6|1720|23681
1612532700000|2021-02-05 13:45:00|1724|1723.8|1723.8|1723.2|1726.2|1725.8|1723|1722.2|20272
1612533000000|2021-02-05 13:50:00|1723.4|1723|1729.4|1728.6|1730|1729.4|1723.4|1723|25960
1612533300000|2021-02-05 13:55:00|1729.2|1728.4|1729.4|1728.8|1733.2|1732.4|1728|1727.2|39370
1612533600000|2021-02-05 14:00:00|1729.6|1729|1729|1728.6|1731|1730.6|1729|1728.4|23775
1612533900000|2021-02-05 14:05:00|1729.4|1728.8|1731.4|1730.8|1731.4|1730.8|1727.8|1727|19032
1612534200000|2021-02-05 14:10:00|1731.2|1731|1734|1733.6|1734|1733.6|1729.4|1728.6|23785
1612534500000|2021-02-05 14:15:00|1734.2|1733.8|1737.2|1736.6|1738|1737.8|1732.6|1732.4|84700
1612534800000|2021-02-05 14:20:00|1737|1736.4|1733.2|1732.8|1737|1736.8|1731|1730.4|47215
1612535100000|2021-02-05 14:25:00|1733.4|1733|1731.4|1731|1733.8|1733.2|1730.6|1730|22954
1612535400000|2021-02-05 14:30:00|1731.6|1730.8|1738.6|1738.2|1740|1739.8|1731|1730.6|115560
1612535700000|2021-02-05 14:35:00|1738.8|1738.4|1726.4|1725.6|1738.8|1738.4|1725.4|1725|66073
1612536000000|2021-02-05 14:40:00|1726.6|1725.8|1728.4|1728|1732.6|1732.2|1725.2|1724.8|50548
1612536300000|2021-02-05 14:45:00|1728.2|1727.8|1729.2|1728.8|1730.6|1730.2|1725.2|1724.8|41878
1612536600000|2021-02-05 14:50:00|1729.4|1729|1730.6|1730.2|1731.8|1731.4|1727|1726.4|80940
1612536900000|2021-02-05 14:55:00|1730.4|1730.4|1725.2|1724.6|1730.4|1730.4|1723.2|1722.8|107645
1612537200000|2021-02-05 15:00:00|1725.6|1724.8|1716.4|1715.8|1725.8|1725.4|1715.6|1715|121801
1612537500000|2021-02-05 15:05:00|1716.2|1715.4|1720|1719.4|1720|1719.8|1712.8|1712.4|96444
1612537800000|2021-02-05 15:10:00|1720.2|1719.6|1718.4|1717.8|1722|1721.4|1717|1716|44402
1612538100000|2021-02-05 15:15:00|1718.2|1718|1710.6|1710|1718.2|1718|1709.8|1709|76757
1612538400000|2021-02-05 15:20:00|1710.8|1710.6|1714|1713.4|1715|1714.6|1710|1709.6|36870
1612538700000|2021-02-05 15:25:00|1714.2|1713.6|1719.2|1718.6|1719.6|1719|1714.2|1713.4|30707
1612539000000|2021-02-05 15:30:00|1719.4|1718.8|1723.4|1722.6|1725|1724|1719|1718.6|95560
1612539300000|2021-02-05 15:35:00|1723.6|1723|1725|1724.8|1725.8|1725.4|1722.6|1722|24571
1612539600000|2021-02-05 15:40:00|1724.8|1724.6|1725.6|1725.4|1726|1725.6|1722.4|1721.8|36601
1612539900000|2021-02-05 15:45:00|1725.8|1725.6|1722.6|1722|1726.6|1726|1719.8|1719|33095
1612540200000|2021-02-05 15:50:00|1722.4|1721.8|1723|1722.4|1727.2|1726.4|1721.4|1720.6|50200
1612540500000|2021-02-05 15:55:00|1722.8|1722.6|1722|1721.4|1726.8|1726.6|1720.6|1718|79266
1612540800000|2021-02-05 16:00:00|1722.2|1722|1721.2|1720.8|1724.8|1724.2|1720.8|1720|44984
1612541100000|2021-02-05 16:05:00|1721.4|1721|1715.8|1715.4|1722.2|1721.8|1715.8|1715.2|74208
1612541400000|2021-02-05 16:10:00|1716|1715.6|1719.8|1719.4|1720.8|1720.4|1715.8|1715.6|52856
1612541700000|2021-02-05 16:15:00|1719.6|1719.6|1716.6|1716.4|1720.8|1720.6|1716|1715.4|84614
1612542000000|2021-02-05 16:20:00|1716.4|1716.2|1720.8|1720.4|1722.2|1721.6|1716.4|1716|80452
1612542300000|2021-02-05 16:25:00|1720.6|1720.6|1719.6|1719|1722.6|1722.2|1717.6|1717.2|82291
1612771200000|2021-02-08 08:00:00|1734|1732.6|1735.6|1734|1740|1738|1729.6|1729|116691
1612771500000|2021-02-08 08:05:00|1735.4|1733.6|1728|1726.6|1736.6|1735.8|1723.4|1722|56476
1612771800000|2021-02-08 08:10:00|1727.4|1726.4|1724.8|1723.8|1727.6|1726.4|1718|1717|55555
1612772100000|2021-02-08 08:15:00|1725.6|1724|1729.2|1727.6|1730.6|1729.4|1724.2|1723|32635
1612772400000|2021-02-08 08:20:00|1729|1727.4|1737|1735.8|1737.8|1737|1728.6|1727.4|35054
1612772700000|2021-02-08 08:25:00|1737.6|1736|1746|1745.4|1746|1745.8|1737.6|1736|67497
1612773000000|2021-02-08 08:30:00|1746.6|1745.6|1759.2|1757.6|1759.4|1759|1745.6|1745|88134
1612773300000|2021-02-08 08:35:00|1758|1757.4|1755|1754.4|1758|1757.4|1753.6|1752.4|42461
1612773600000|2021-02-08 08:40:00|1754.8|1754.2|1749.2|1748.4|1755.2|1754.4|1744.4|1743.8|61719
1612773900000|2021-02-08 08:45:00|1749.4|1748.6|1742.2|1741.2|1750.8|1749.6|1741.4|1740.8|52809
1612774200000|2021-02-08 08:50:00|1742|1741|1739.6|1738.6|1743.8|1743.2|1739|1738|33663
1612774500000|2021-02-08 08:55:00|1739.4|1738.4|1738.8|1738|1741|1740|1734|1732.8|40891
1612774800000|2021-02-08 09:00:00|1738.6|1737.6|1747|1746.6|1748|1747|1737.6|1736.8|40533
1612775100000|2021-02-08 09:05:00|1747.4|1746.8|1746.6|1745.8|1750|1749.2|1745.8|1745.2|64010
1612775400000|2021-02-08 09:10:00|1746.8|1746|1745.6|1745.2|1747.8|1747.2|1744.8|1744|16754
1612775700000|2021-02-08 09:15:00|1746|1745.6|1742.8|1742.2|1748.8|1748|1742.8|1742.2|21643
1612776000000|2021-02-08 09:20:00|1742.6|1742|1739.6|1739|1742.6|1742|1736.8|1736|18482
1612776300000|2021-02-08 09:25:00|1739.4|1738.6|1737|1736.4|1740|1739.6|1736.8|1736|18799
1612776600000|2021-02-08 09:30:00|1736.8|1736|1738|1737.4|1738.2|1737.4|1732.2|1731.2|24977
1612776900000|2021-02-08 09:35:00|1738.2|1737.6|1740.8|1740|1741|1740.2|1737|1736.4|19762
1612777200000|2021-02-08 09:40:00|1741|1740.2|1743.6|1743.2|1744.6|1743.8|1741|1740.2|21160
1612777500000|2021-02-08 09:45:00|1743.4|1743|1745|1744.4|1746|1745.6|1742.6|1742|24299
1612777800000|2021-02-08 09:50:00|1744.8|1744.2|1743.6|1743.2|1745|1744.4|1741.6|1740.8|14475
1612778100000|2021-02-08 09:55:00|1743.8|1743.4|1745|1744.6|1745.2|1744.6|1741.6|1741.2|18475
1612778400000|2021-02-08 10:00:00|1745.2|1744.4|1738.4|1737.8|1745.2|1744.4|1737|1736.6|6237
1612778700000|2021-02-08 10:05:00|1738.6|1738|1739|1738.8|1740|1739.6|1738.2|1737.4|8420
1612779000000|2021-02-08 10:10:00|1739.2|1739|1741.8|1741.2|1742.4|1741.8|1738.2|1737.6|24094
1612779300000|2021-02-08 10:15:00|1741.6|1741|1740|1739.4|1741.8|1741.4|1739.6|1739|6843
1612779600000|2021-02-08 10:20:00|1739.8|1739.2|1736.2|1735.6|1740.4|1739.8|1735.8|1735.6|15980
1612779900000|2021-02-08 10:25:00|1735.6|1735.4|1737.8|1737.2|1738.8|1738.2|1734.8|1734.2|21982
1612780200000|2021-02-08 10:30:00|1738|1737.4|1738|1737.4|1738.6|1738|1735.6|1735.4|7993
1612780500000|2021-02-08 10:35:00|1737.8|1737.2|1737.2|1736.6|1739.6|1738.8|1736|1735.6|15575
1612780800000|2021-02-08 10:40:00|1737|1736.4|1738.8|1738.2|1739|1738.6|1736.8|1736.2|22272
1612781100000|2021-02-08 10:45:00|1738.6|1738|1737.4|1736.8|1739|1738.6|1735.2|1734.8|16387
1612781400000|2021-02-08 10:50:00|1737.2|1737|1738|1737.6|1738.2|1737.8|1737.2|1736.4|9819
1612781700000|2021-02-08 10:55:00|1738.2|1737.8|1737.2|1736.6|1738.6|1738.2|1737|1736.4|9471
1612782000000|2021-02-08 11:00:00|1737.4|1736.8|1739.2|1738.6|1739.2|1739|1737.2|1736.6|36650
1612782300000|2021-02-08 11:05:00|1739.4|1738.8|1739.2|1738.8|1739.8|1739|1738|1737.6|8163
1612782600000|2021-02-08 11:10:00|1739|1739|1739.8|1739.4|1740.6|1740.2|1739|1738.6|7732
1612782900000|2021-02-08 11:15:00|1739.6|1739.2|1740|1739.4|1740.8|1740.2|1737.8|1737|9029
1612783200000|2021-02-08 11:20:00|1740.2|1739.6|1739.4|1738.8|1741|1740.4|1738.4|1738|20079
1612783500000|2021-02-08 11:25:00|1739|1739|1741.2|1740.6|1741.2|1740.8|1739|1739|16068
1612783800000|2021-02-08 11:30:00|1741.4|1740.8|1739.6|1739.2|1741.8|1741.2|1739.2|1738.8|18373
1612784100000|2021-02-08 11:35:00|1739.4|1739|1739|1738.4|1739.8|1739.2|1737|1736.6|17034
1612784400000|2021-02-08 11:40:00|1738.8|1738.6|1740.8|1740.4|1741.8|1741.2|1738.8|1738.6|11723
1612784700000|2021-02-08 11:45:00|1741|1740.6|1742.6|1742|1743|1742.6|1740.8|1740.2|10409
1612785000000|2021-02-08 11:50:00|1742.4|1742.2|1740.2|1739.6|1742.6|1742.2|1739.6|1738.8|19793
1612785300000|2021-02-08 11:55:00|1740.4|1739.4|1741.6|1741|1742.6|1741.8|1739.4|1739|2620
1612785600000|2021-02-08 12:00:00|1741.8|1741.2|1740.4|1740|1743|1742.6|1740.4|1740|13741
1612785900000|2021-02-08 12:05:00|1740.6|1740.2|1739.8|1739.2|1741.8|1741.2|1739.2|1738.8|7886
1612786200000|2021-02-08 12:10:00|1740|1739.4|1744.6|1744.4|1744.8|1744.4|1740|1739.4|31574
1612786500000|2021-02-08 12:15:00|1744.8|1744.2|1744|1743.6|1744.8|1744.2|1743|1742.6|5178
1612786800000|2021-02-08 12:20:00|1743.8|1743.4|1742.6|1742|1744|1743.6|1741.4|1741.2|13663
1612787100000|2021-02-08 12:25:00|1742.8|1742.2|1742.2|1741.8|1743.2|1742.6|1740.8|1740.4|7094
1612787400000|2021-02-08 12:30:00|1742|1741.6|1740.8|1740.4|1742.6|1742.2|1740.6|1740|4980
1612787700000|2021-02-08 12:35:00|1741|1740.6|1735.2|1734.8|1741.8|1741|1735|1734.2|17301
1612788000000|2021-02-08 12:40:00|1735.4|1735|1733.6|1733.2|1737.4|1737|1733|1732.2|19795
1612788300000|2021-02-08 12:45:00|1733.4|1733.4|1736|1735.2|1736.8|1736.4|1733|1732.6|21764
1612788600000|2021-02-08 12:50:00|1735.8|1735.4|1732.6|1732.4|1736|1735.6|1732|1731.6|25272
1612788900000|2021-02-08 12:55:00|1732.8|1732.6|1736.4|1736|1738|1737.6|1732.8|1732.4|20692
1612789200000|2021-02-08 13:00:00|1736.6|1736.2|1736.6|1736|1737.2|1737|1735.6|1735|22238
1612789500000|2021-02-08 13:05:00|1736.4|1736.2|1737.6|1737|1739|1738.4|1736|1735.6|27083
1612789800000|2021-02-08 13:10:00|1737.4|1736.8|1738|1737.6|1738.8|1738.2|1736.2|1735.8|12344
1612790100000|2021-02-08 13:15:00|1737.8|1737.8|1738.2|1737.8|1739.2|1738.6|1737.2|1736.8|14628
1612790400000|2021-02-08 13:20:00|1738.4|1737.6|1737.6|1737.2|1739.2|1738.8|1737.2|1737|15847
1612790700000|2021-02-08 13:25:00|1737.8|1737.4|1736|1735.8|1737.8|1737.6|1736|1735.6|9165
1612791000000|2021-02-08 13:30:00|1736.2|1736|1736|1735.6|1737.2|1736.8|1735.6|1735.2|13357
1612791300000|2021-02-08 13:35:00|1736.2|1735.8|1733.2|1732.8|1736.2|1735.8|1732.8|1732.4|38319
1612791600000|2021-02-08 13:40:00|1733.4|1733|1735.4|1735|1735.6|1735|1732.4|1731.8|28110
1612791900000|2021-02-08 13:45:00|1735.6|1735.2|1731.4|1731|1735.6|1735.2|1730.6|1730|45316
1612792200000|2021-02-08 13:50:00|1731.6|1731.2|1731.8|1731.2|1732.2|1732|1730.8|1730.4|26322
1612792500000|2021-02-08 13:55:00|1732|1731.4|1733|1732.6|1733.2|1732.8|1731.2|1730.8|16695
1612792800000|2021-02-08 14:00:00|1733.2|1732.8|1732.8|1732.2|1733.8|1733.4|1731.4|1731.2|11157
1612793100000|2021-02-08 14:05:00|1732.6|1732|1734|1733.8|1734.4|1733.8|1731|1730.6|22096
1612793400000|2021-02-08 14:10:00|1734.2|1734|1734|1733.6|1735|1734.8|1733.6|1733.2|23864
1612793700000|2021-02-08 14:15:00|1734.2|1733.8|1733.2|1733|1735.8|1735.2|1733|1732.6|17509
1612794000000|2021-02-08 14:20:00|1733|1732.8|1733.2|1732.8|1735.2|1735|1732.6|1732.2|20943
1612794300000|2021-02-08 14:25:00|1733|1733|1733.4|1733.2|1734.2|1733.6|1733|1732.4|10522
1612794600000|2021-02-08 14:30:00|1733.6|1733.4|1740.6|1740|1741|1740.4|1733.4|1733|30152
1612794900000|2021-02-08 14:35:00|1740.8|1740.2|1744.6|1744.4|1747.4|1746.8|1740.8|1740.2|24611
1612795200000|2021-02-08 14:40:00|1744.8|1744.6|1744.6|1744|1747.6|1747|1743.2|1742.4|13424
1612795500000|2021-02-08 14:45:00|1744.4|1743.8|1745.8|1745.4|1746|1745.8|1743.8|1743.2|16699
1612795800000|2021-02-08 14:50:00|1746|1745.2|1745.4|1745.2|1747.4|1747|1744.8|1744.2|13727
1612796100000|2021-02-08 14:55:00|1745.6|1745|1742.8|1742.6|1746.4|1746|1742.2|1741.8|41176
1612796400000|2021-02-08 15:00:00|1742.6|1742.4|1740.4|1740.2|1743.6|1743.2|1740|1739.6|15641
1612796700000|2021-02-08 15:05:00|1740.6|1740.4|1735.2|1734.8|1741.2|1740.8|1735.2|1734.6|16110
1612797000000|2021-02-08 15:10:00|1735.4|1735.2|1735|1734.6|1737.2|1736.6|1732.6|1732.4|30357
1612797300000|2021-02-08 15:15:00|1734.8|1734.4|1734|1733.6|1736|1735.8|1733.6|1733.4|20185
1612797600000|2021-02-08 15:20:00|1733.8|1733.2|1733.2|1732.8|1735.6|1735.2|1732.4|1732|16719
1612797900000|2021-02-08 15:25:00|1733.4|1732.6|1735|1734.4|1736.4|1735.8|1732.6|1732.2|11632
1612798200000|2021-02-08 15:30:00|1734.8|1734.2|1737|1736.4|1738|1737.4|1733.4|1733|19695
1612798500000|2021-02-08 15:35:00|1736.8|1736.6|1736.4|1736.2|1737.8|1737.6|1735.4|1734.8|12480
1612798800000|2021-02-08 15:40:00|1736.6|1736.4|1736.6|1736.4|1737|1736.4|1734.6|1734|12453
1612799100000|2021-02-08 15:45:00|1736.8|1736.6|1738|1737.8|1738.2|1737.8|1736.4|1735.8|17373
1612799400000|2021-02-08 15:50:00|1738.2|1738|1737.8|1737.4|1739.6|1739.4|1737.4|1737|29062
1612799700000|2021-02-08 15:55:00|1737.6|1737.2|1740|1739.8|1741|1740.8|1737.2|1737|39359
1612800000000|2021-02-08 16:00:00|1740.2|1740|1742.2|1742|1743.4|1743|1739.6|1739.2|33617
1612800300000|2021-02-08 16:05:00|1742.4|1742.2|1740.6|1740.2|1742.6|1742.2|1738.6|1738|30154
1612800600000|2021-02-08 16:10:00|1740.8|1740.6|1736.6|1736.4|1741|1740.6|1736.4|1736.2|29818
1612800900000|2021-02-08 16:15:00|1736.8|1736.6|1736.4|1736|1737.6|1737.2|1735.6|1735.2|32634
1612801200000|2021-02-08 16:20:00|1736.2|1735.8|1737.2|1737|1738.2|1738|1736|1735.4|25968
1612801500000|2021-02-08 16:25:00|1737|1736.8|1733.6|1732.8|1737.4|1737|1731.8|1731.4|65582
1612857600000|2021-02-09 08:00:00|1733.8|1733.6|1727.4|1726|1748.2|1745.2|1727.4|1725|60458
1612857900000|2021-02-09 08:05:00|1727.2|1725.2|1729.2|1727.4|1730|1728|1718.6|1717|50364
1612858200000|2021-02-09 08:10:00|1729.4|1727.6|1724|1722.6|1731.4|1729|1722.8|1721.8|19332
1612858500000|2021-02-09 08:15:00|1724.2|1723.8|1735.8|1734.6|1736.6|1735.2|1723|1722.6|26816
1612858800000|2021-02-09 08:20:00|1735.6|1734.8|1739|1737.6|1743.8|1741.8|1735|1734.2|30535
1612859100000|2021-02-09 08:25:00|1738.8|1737.4|1741|1739.8|1743|1741.8|1738|1737|18441
1612859400000|2021-02-09 08:30:00|1739.6|1739.6|1742.4|1741.4|1744.2|1743.4|1738.8|1737.6|16427
1612859700000|2021-02-09 08:35:00|1742|1741.2|1741|1740.4|1742.8|1741.8|1738.8|1737.8|13540
1612860000000|2021-02-09 08:40:00|1741.2|1740.6|1737.6|1736.6|1741.6|1740.6|1736.8|1736|18511
1612860300000|2021-02-09 08:45:00|1737.8|1737.8|1738.4|1737.8|1739.2|1738|1734.6|1733|29051
1612860600000|2021-02-09 08:50:00|1738.2|1737.6|1734|1733.2|1739|1738|1731.2|1730.2|40709
1612860900000|2021-02-09 08:55:00|1733.8|1733|1730.2|1729.2|1734.2|1733.6|1729.8|1729|11518
1612861200000|2021-02-09 09:00:00|1730|1729|1729.2|1728.4|1731.8|1730.8|1728.4|1727.4|4771
1612861500000|2021-02-09 09:05:00|1729.4|1728.8|1726.4|1725.8|1730.4|1729.6|1725.2|1725|11015
1612861800000|2021-02-09 09:10:00|1726.2|1725.6|1729.2|1728.8|1729.8|1729.2|1726|1725.6|17370
1612862100000|2021-02-09 09:15:00|1728.8|1728.6|1724.8|1724|1729.2|1728.6|1724.4|1723.8|11246
1612862400000|2021-02-09 09:20:00|1725|1723.8|1725.2|1724.8|1725.4|1725|1722.8|1722|32807
1612862700000|2021-02-09 09:25:00|1725.6|1725|1729.2|1728.2|1730.4|1729.8|1725.2|1724.8|21278
1612863000000|2021-02-09 09:30:00|1729|1728.4|1726.6|1726|1729.2|1728.8|1724.4|1723.8|6336
1612863300000|2021-02-09 09:35:00|1726.4|1725.6|1724.8|1724.2|1727.6|1726.8|1724.8|1724.2|10153
1612863600000|2021-02-09 09:40:00|1725|1724.4|1728|1727.6|1729.4|1728.6|1724.2|1723.6|20070
1612863900000|2021-02-09 09:45:00|1728.2|1727.8|1735|1734.2|1735|1734.4|1728.2|1727.8|12158
1612864200000|2021-02-09 09:50:00|1734.8|1734.4|1736.4|1735.8|1737|1736.6|1732.8|1732|10227
1612864500000|2021-02-09 09:55:00|1736.6|1736|1737.2|1736.8|1738.8|1738|1734.8|1734.4|15370
1612864800000|2021-02-09 10:00:00|1737.4|1736.6|1735.4|1734.6|1737.4|1736.8|1733.4|1732.6|10596
1612865100000|2021-02-09 10:05:00|1735.2|1734.4|1732.6|1732.2|1735.4|1735|1732.4|1731.8|4680
1612865400000|2021-02-09 10:10:00|1732.8|1732|1731.8|1731.2|1733.4|1733|1731.2|1730.6|3486
1612865700000|2021-02-09 10:15:00|1732|1731.4|1733.6|1733|1736|1735.8|1731.8|1731.2|18954
1612866000000|2021-02-09 10:20:00|1733.8|1733.2|1731.6|1731.2|1734.4|1733.8|1730.2|1729.8|27042
1612866300000|2021-02-09 10:25:00|1731.8|1731.4|1733.2|1732.8|1734|1733.6|1731.8|1731.4|4718
1612866600000|2021-02-09 10:30:00|1733.4|1733|1737.8|1737.4|1738.8|1738|1733.2|1732.8|43795
1612866900000|2021-02-09 10:35:00|1738|1737.6|1736|1735.6|1738.2|1737.6|1732.8|1732.2|62761
1612867200000|2021-02-09 10:40:00|1735.8|1735.4|1731.8|1731.2|1736|1735.6|1731|1730.4|12620
1612867500000|2021-02-09 10:45:00|1732|1731.4|1730.4|1730|1733.6|1733|1730|1729.4|7448
1612867800000|2021-02-09 10:50:00|1730.2|1729.8|1732|1731.4|1732.2|1731.8|1729.2|1728.6|6539
1612868100000|2021-02-09 10:55:00|1731.8|1731.2|1730.2|1729.6|1731.8|1731.2|1729.8|1729.2|5149
1612868400000|2021-02-09 11:00:00|1730|1729.4|1729|1728.2|1730.8|1730.4|1728.4|1728|7141
1612868700000|2021-02-09 11:05:00|1728.8|1728|1725.8|1725.6|1729|1728.2|1722.6|1722.2|9777
1612869000000|2021-02-09 11:10:00|1726.2|1725.8|1724.8|1724.2|1726.2|1726|1723.4|1723|4753
1612869300000|2021-02-09 11:15:00|1724.6|1723.8|1724.8|1724.2|1726|1725.6|1724.2|1723.8|6022
1612869600000|2021-02-09 11:20:00|1724.6|1724.4|1726.6|1726|1727|1726.4|1724.2|1723.8|24689
1612869900000|2021-02-09 11:25:00|1726.8|1725.8|1727.4|1727|1727.6|1727|1725.4|1725|6283
1612870200000|2021-02-09 11:30:00|1727.6|1726.8|1728.4|1727.6|1729.2|1728.8|1727.6|1726.8|5507
1612870500000|2021-02-09 11:35:00|1728.2|1727.8|1727.8|1727.2|1729.2|1728.8|1726.8|1726|3322
1612870800000|2021-02-09 11:40:00|1727.6|1727.4|1729.4|1729|1729.8|1729.2|1727.6|1727.4|4940
1612871100000|2021-02-09 11:45:00|1729.2|1728.6|1729.8|1729.4|1730|1729.6|1728.6|1728.4|3306
1612871400000|2021-02-09 11:50:00|1729.6|1728.8|1731.6|1731.2|1732.2|1732|1727.8|1727.6|21291
1612871700000|2021-02-09 11:55:00|1731.8|1731|1730|1729.8|1731.8|1731.4|1729.4|1729|6539
1612872000000|2021-02-09 12:00:00|1729.8|1729.6|1731.4|1730.8|1733.4|1733|1729.8|1729.2|17848
1612872300000|2021-02-09 12:05:00|1731.2|1730.2|1730|1729.6|1731.4|1730.8|1729.6|1729|5642
1612872600000|2021-02-09 12:10:00|1729.8|1729.4|1728.6|1728.2|1730|1729.6|1728.2|1727.6|8753
1612872900000|2021-02-09 12:15:00|1728.8|1728.4|1726.2|1725.6|1729.4|1728.8|1725.4|1725|6374
1612873200000|2021-02-09 12:20:00|1726.4|1725.8|1727.4|1727|1727.8|1727|1725.8|1725.2|2906
1612873500000|2021-02-09 12:25:00|1727.2|1726.8|1726.6|1726.2|1727.8|1727|1725.8|1725.2|3228
1612873800000|2021-02-09 12:30:00|1726.4|1726|1726|1725.6|1726.6|1726.2|1725.2|1725|3648
1612874100000|2021-02-09 12:35:00|1726.2|1725.8|1725.2|1724.8|1727|1726.6|1724.6|1724.4|13175
1612874400000|2021-02-09 12:40:00|1725|1724.4|1723.2|1723|1725.8|1725.4|1723.2|1723|6325
1612874700000|2021-02-09 12:45:00|1723|1722.8|1725.2|1724.8|1725.2|1724.8|1722.2|1722|25891
1612875000000|2021-02-09 12:50:00|1725|1725|1725.2|1724.8|1727|1726.8|1724.8|1724.6|14060
1612875300000|2021-02-09 12:55:00|1725|1724.6|1725.8|1725.4|1727|1726.8|1724|1723.6|7932
1612875600000|2021-02-09 13:00:00|1725.6|1725.2|1726.6|1726.2|1727|1726.4|1724.2|1723.6|12387
1612875900000|2021-02-09 13:05:00|1726.8|1726.4|1726.2|1725.8|1726.8|1726.4|1725.8|1725.4|3757
1612876200000|2021-02-09 13:10:00|1726|1725.6|1725.6|1725.2|1726|1725.8|1724|1723.8|8107
1612876500000|2021-02-09 13:15:00|1725.8|1725.4|1727|1726.8|1727|1726.8|1725.4|1725|3533
1612876800000|2021-02-09 13:20:00|1726.8|1726.4|1726.8|1726.4|1727.4|1726.8|1724.8|1724.6|23923
1612877100000|2021-02-09 13:25:00|1726.6|1726.2|1728.4|1728|1728.4|1728.2|1725.4|1724.8|9317
1612877400000|2021-02-09 13:30:00|1728.6|1728.2|1727.8|1727.4|1729|1728.4|1726.8|1726.4|8143
1612877700000|2021-02-09 13:35:00|1728|1727.6|1726.4|1726|1730|1729.6|1725.2|1725|12416
1612878000000|2021-02-09 13:40:00|1726.6|1726.2|1727.4|1727|1728.2|1727.8|1725.2|1724.4|7545
1612878300000|2021-02-09 13:45:00|1727.6|1727.2|1727.2|1726.6|1728|1727.8|1726.2|1725.8|7978
1612878600000|2021-02-09 13:50:00|1727.4|1726.8|1728.2|1727.8|1729.4|1729|1727.2|1726.8|7994
1612878900000|2021-02-09 13:55:00|1728.4|1728|1726.8|1726.2|1728.6|1728.2|1724.6|1724.2|13500
1612879200000|2021-02-09 14:00:00|1727|1726.4|1726.2|1725.6|1727.4|1727|1725.8|1725.2|8234
1612879500000|2021-02-09 14:05:00|1726.4|1725.8|1723.2|1722.6|1726.6|1726|1723.2|1722.4|9013
1612879800000|2021-02-09 14:10:00|1723|1722.4|1722.4|1721.8|1724.2|1723.8|1721.8|1721.4|21318
1612880100000|2021-02-09 14:15:00|1722.6|1722|1725|1724.2|1725.2|1724.6|1722.6|1722|11546
1612880400000|2021-02-09 14:20:00|1724.8|1724.4|1727.4|1726.8|1729.6|1729|1724.8|1724.4|18048
1612880700000|2021-02-09 14:25:00|1727.6|1727|1727.2|1726.6|1728.2|1727.6|1726|1725.2|7469
1612881000000|2021-02-09 14:30:00|1727|1726.8|1723.4|1722.8|1728|1727.6|1723|1722.2|19162
1612881300000|2021-02-09 14:35:00|1723.6|1723|1718.8|1718.2|1723.8|1723|1718.6|1718|34002
1612881600000|2021-02-09 14:40:00|1718.6|1718|1719.8|1719.4|1720|1719.4|1714.4|1714|71211
1612881900000|2021-02-09 14:45:00|1720.2|1719.6|1722.2|1721.8|1723|1722.6|1720|1719.4|23166
1612882200000|2021-02-09 14:50:00|1722.6|1722|1718|1717.4|1723.4|1722.8|1717.8|1717.2|26293
1612882500000|2021-02-09 14:55:00|1718.2|1717.8|1716.8|1716.6|1718.2|1717.8|1715.4|1715|22957
1612882800000|2021-02-09 15:00:00|1717|1716.8|1714.8|1714.4|1719.6|1718.8|1714|1713.4|37807
1612883100000|2021-02-09 15:05:00|1714.6|1714.2|1717.2|1716.8|1717.8|1717.2|1713.8|1713.2|16763
1612883400000|2021-02-09 15:10:00|1717.4|1717|1716.8|1716.4|1718|1717.2|1714.8|1714.4|27432
1612883700000|2021-02-09 15:15:00|1717|1716.6|1716|1715.8|1717.8|1717.4|1715.2|1715|25275
1612884000000|2021-02-09 15:20:00|1716.2|1715.6|1716.2|1715.6|1718|1717.8|1715|1714.6|25780
1612884300000|2021-02-09 15:25:00|1716|1715.4|1719|1718.6|1719.6|1719.2|1715|1714.6|26168
1612884600000|2021-02-09 15:30:00|1719.2|1718.8|1717.6|1717|1720|1719.4|1717.4|1716.8|21864
1612884900000|2021-02-09 15:35:00|1717.4|1717.2|1715.4|1715|1718.6|1718|1715|1714.6|14682
1612885200000|2021-02-09 15:40:00|1715.6|1714.8|1724.2|1723.8|1724.2|1723.8|1715.4|1714.8|43955
1612885500000|2021-02-09 15:45:00|1724.4|1724|1724.2|1723.6|1725.4|1725|1722.2|1721.8|38037
1612885800000|2021-02-09 15:50:00|1724.4|1723.8|1726|1725.8|1726|1725.8|1722.4|1722|34040
1612886100000|2021-02-09 15:55:00|1725.8|1725.6|1725.8|1725|1726|1725.8|1723.4|1723|26286
1612886400000|2021-02-09 16:00:00|1725.6|1725.2|1723.2|1722.8|1728|1727.6|1721.4|1718.6|76694
1612886700000|2021-02-09 16:05:00|1723.4|1723|1724.8|1724.6|1725.6|1725|1720|1719.4|58124
1612887000000|2021-02-09 16:10:00|1724.6|1724.4|1725.8|1725.2|1726.4|1726|1723.4|1722.8|46471
1612887300000|2021-02-09 16:15:00|1725.6|1725.4|1728.8|1728.6|1729.4|1729.2|1724.6|1724|62723
1612887600000|2021-02-09 16:20:00|1729|1728.8|1730|1729.8|1730.2|1729.8|1726.6|1725.8|53678
1612887900000|2021-02-09 16:25:00|1729.8|1729.6|1736|1735.6|1737.8|1737.2|1729.8|1729.6|134968
1612944000000|2021-02-10 08:00:00|1756|1754.2|1784|1782.2|1784|1782.2|1756|1754.2|301523
1612944300000|2021-02-10 08:05:00|1784.8|1782.4|1789.8|1788.2|1792.2|1790.8|1780|1777|143840
1612944600000|2021-02-10 08:10:00|1788|1787.8|1797.8|1796.2|1800|1799|1788|1786.4|209243
1612944900000|2021-02-10 08:15:00|1798|1796.6|1807|1806.2|1808.8|1807.8|1797|1796.6|243166
1612945200000|2021-02-10 08:20:00|1808.4|1806.4|1807.6|1805.4|1814|1813|1805.8|1804.2|124496
1612945500000|2021-02-10 08:25:00|1807|1805.6|1797.4|1795.4|1807.6|1805.8|1794|1792.6|142702
1612945800000|2021-02-10 08:30:00|1797.6|1795.6|1787|1786|1800|1798.8|1784|1782.2|94687
1612946100000|2021-02-10 08:35:00|1786.8|1785.6|1788.4|1787.6|1789.8|1788.4|1778.8|1777|111279
1612946400000|2021-02-10 08:40:00|1788.6|1787.8|1790|1789.2|1791.8|1790.2|1784.4|1783.4|47576
1612946700000|2021-02-10 08:45:00|1789.8|1788.6|1783.8|1783|1791.4|1789.4|1777.8|1775.2|54042
1612947000000|2021-02-10 08:50:00|1784|1783.2|1789.2|1788.2|1791.4|1790|1783.2|1781.8|44981
1612947300000|2021-02-10 08:55:00|1789|1788|1790.4|1790.2|1792|1791.4|1787.6|1786.6|55627
1612947600000|2021-02-10 09:00:00|1789.8|1789.8|1786|1785.2|1790.4|1790|1785.6|1785|59427
1612947900000|2021-02-10 09:05:00|1786.2|1785.4|1785.8|1785.2|1788.6|1788.4|1782|1781.2|24272
1612948200000|2021-02-10 09:10:00|1785.6|1785|1788.8|1788|1789.4|1788.6|1783.6|1782.6|20456
1612948500000|2021-02-10 09:15:00|1789|1788.2|1792|1791|1792|1791|1788.6|1788|34679
1612948800000|2021-02-10 09:20:00|1791.8|1791.4|1793.8|1793.2|1794.6|1793.8|1791.4|1791|24441
1612949100000|2021-02-10 09:25:00|1793.6|1792.8|1793.6|1793|1795|1794.6|1792|1791|75710
1612949400000|2021-02-10 09:30:00|1793.8|1793.2|1798.8|1798.4|1799.4|1798.8|1793.8|1793.2|65258
1612949700000|2021-02-10 09:35:00|1799|1798.2|1797.2|1796.6|1799.4|1798.6|1794.8|1793.8|21051
1612950000000|2021-02-10 09:40:00|1797.4|1796.8|1801.2|1800.8|1801.6|1801.4|1796.8|1796.2|108965
1612950300000|2021-02-10 09:45:00|1801|1800.6|1804.2|1803.6|1804.4|1804.2|1800.4|1799.8|48005
1612950600000|2021-02-10 09:50:00|1804.4|1803.4|1806.8|1806.4|1808.4|1808.2|1803.8|1803.4|71918
1612950900000|2021-02-10 09:55:00|1807|1806.2|1802|1801.6|1807.2|1807|1800.4|1800|65704
1612951200000|2021-02-10 10:00:00|1801.8|1801.8|1800.6|1799.8|1801.8|1801.8|1799.4|1798.6|53078
1612951500000|2021-02-10 10:05:00|1800.4|1800|1801.4|1801|1803.4|1802.2|1799.2|1798.6|33438
1612951800000|2021-02-10 10:10:00|1801.6|1801.2|1798.6|1798|1803.2|1802.2|1798.6|1797.8|32906
1612952100000|2021-02-10 10:15:00|1798.4|1797.6|1800|1799.2|1800|1799.4|1795.6|1794.6|29253
1612952400000|2021-02-10 10:20:00|1799.8|1798.8|1797.8|1796.8|1799.8|1799.4|1795.8|1795.6|42682
1612952700000|2021-02-10 10:25:00|1797.6|1797.8|1795.8|1795.2|1799.8|1799|1795.4|1794.6|38989
1612953000000|2021-02-10 10:30:00|1796.2|1795.4|1794.8|1794.4|1798|1797.4|1794.4|1793.6|17768
1612953300000|2021-02-10 10:35:00|1795|1794|1799.8|1799.4|1799.8|1799.4|1793.2|1792.4|15525
1612953600000|2021-02-10 10:40:00|1800|1799.6|1801.8|1801.2|1804.6|1803.8|1798.6|1798|63495
1612953900000|2021-02-10 10:45:00|1802.2|1801.4|1802.8|1802.6|1805.6|1805.4|1801.2|1800.8|47907
1612954200000|2021-02-10 10:50:00|1802.6|1802.4|1802|1801.6|1803.8|1803.6|1800.6|1799.4|50220
1612954500000|2021-02-10 10:55:00|1802.4|1801.8|1803|1802.6|1804|1803.4|1802|1801.6|13431
1612954800000|2021-02-10 11:00:00|1802.8|1802.8|1800|1799.4|1803.8|1803|1800|1799.2|27350
1612955100000|2021-02-10 11:05:00|1799.8|1799.6|1804|1803.6|1804.4|1804|1799.8|1799.2|29254
1612955400000|2021-02-10 11:10:00|1803.8|1803.4|1807.8|1807.4|1808|1807.4|1803.8|1803.4|138801
1612955700000|2021-02-10 11:15:00|1808|1807.6|1808.4|1807.8|1809.4|1808.8|1806.8|1806.2|42796
1612956000000|2021-02-10 11:20:00|1808.2|1807.4|1808.8|1808.4|1809.6|1809.2|1808|1807.4|27627
1612956300000|2021-02-10 11:25:00|1809|1808.2|1805|1804.2|1809.4|1808.4|1804|1803.2|15081
1612956600000|2021-02-10 11:30:00|1804.8|1804|1802.2|1801.8|1805|1804.6|1801.4|1801|17633
1612956900000|2021-02-10 11:35:00|1802|1801.6|1799.6|1798.8|1802|1801.8|1798.4|1798|16275
1612957200000|2021-02-10 11:40:00|1799.8|1799|1798.4|1797.8|1800|1799.4|1797.6|1797|17616
1612957500000|2021-02-10 11:45:00|1798.2|1797.6|1799.6|1799.2|1801.8|1801.2|1798.2|1797.6|17642
1612957800000|2021-02-10 11:50:00|1799.4|1799|1800.8|1800.2|1802.4|1801.8|1798.6|1798|15334
1612958100000|2021-02-10 11:55:00|1800.6|1800|1800.2|1799.2|1800.8|1800.2|1796.6|1796.2|38445
1612958400000|2021-02-10 12:00:00|1800|1799.4|1801.4|1801.2|1804.8|1803.8|1799.8|1799|14999
1612958700000|2021-02-10 12:05:00|1801.2|1801|1799.8|1799|1801.4|1801|1798|1797.6|15515
1612959000000|2021-02-10 12:10:00|1799.6|1798.8|1802.4|1801.8|1803|1802.4|1799|1798.6|25530
1612959300000|2021-02-10 12:15:00|1802.6|1801.6|1800.6|1800|1802.8|1802|1800.6|1800|13307
1612959600000|2021-02-10 12:20:00|1800.4|1799.6|1801.4|1800.8|1803|1802.6|1800.2|1799.6|25101
1612959900000|2021-02-10 12:25:00|1801.6|1801|1801.4|1801|1803.8|1802.8|1800|1799.4|17853
1612960200000|2021-02-10 12:30:00|1801.2|1800.8|1803.2|1802.4|1803.6|1803|1801|1800.4|30122
1612960500000|2021-02-10 12:35:00|1803.4|1802.6|1800.6|1800.2|1804.8|1804|1800|1799.2|33202
1612960800000|2021-02-10 12:40:00|1800.4|1800|1801|1800.8|1802.2|1801.6|1799.8|1799.6|25784
1612961100000|2021-02-10 12:45:00|1800.8|1800.6|1800.4|1800.2|1801|1800.8|1799.6|1799.2|24996
1612961400000|2021-02-10 12:50:00|1800.6|1800.4|1796.8|1796|1801.6|1801|1795.6|1795.2|42732
1612961700000|2021-02-10 12:55:00|1796.6|1796.2|1798|1797.4|1798.4|1797.8|1796.6|1796.2|28259
1612962000000|2021-02-10 13:00:00|1797.8|1797.6|1801.4|1800.6|1801.6|1800.8|1797.8|1797.4|25416
1612962300000|2021-02-10 13:05:00|1801.2|1800.8|1801.6|1801.2|1801.8|1801.4|1798.2|1797.4|15039
1612962600000|2021-02-10 13:10:00|1801.8|1801|1804|1803.6|1805|1804.4|1801.8|1801|41598
1612962900000|2021-02-10 13:15:00|1804.2|1803.8|1800.2|1799.8|1806.2|1805.8|1800.2|1799.6|78606
1612963200000|2021-02-10 13:20:00|1800|1799.6|1803.8|1803.6|1805|1804|1799.6|1799.4|9370
1612963500000|2021-02-10 13:25:00|1804|1803.2|1799.4|1798.8|1804|1803.4|1799.4|1798.4|17775
1612963800000|2021-02-10 13:30:00|1799.6|1799|1801.4|1800.8|1803.4|1802.4|1798.8|1798|21867
1612964100000|2021-02-10 13:35:00|1801.2|1800.6|1800.6|1800|1801.4|1800.6|1796.6|1796|42440
1612964400000|2021-02-10 13:40:00|1800.4|1799.8|1802.2|1801.4|1803.8|1803.2|1796.8|1796|46710
1612964700000|2021-02-10 13:45:00|1802.4|1801.6|1803.2|1802.8|1804|1803.6|1801.2|1800.6|24795
1612965000000|2021-02-10 13:50:00|1803|1802.4|1804.2|1804|1804.4|1804|1800.8|1800|22386
1612965300000|2021-02-10 13:55:00|1804|1803.6|1808|1807.6|1808|1807.8|1803.6|1803|30338
1612965600000|2021-02-10 14:00:00|1807.8|1807.4|1809.2|1808.8|1809.4|1809|1807|1806.4|37623
1612965900000|2021-02-10 14:05:00|1809|1808.6|1808.4|1808|1810|1809.8|1807|1806.4|40926
1612966200000|2021-02-10 14:10:00|1808.2|1808.2|1808.8|1808.4|1809.2|1808.6|1805.4|1804.6|13489
1612966500000|2021-02-10 14:15:00|1808.6|1808.6|1808|1807.4|1810|1809.8|1805.8|1805.2|48176
1612966800000|2021-02-10 14:20:00|1808.2|1807.6|1808.6|1808.4|1808.6|1808.4|1806.6|1806.2|9812
1612967100000|2021-02-10 14:25:00|1808.8|1808.2|1809.6|1809.2|1810|1809.8|1808.4|1807.8|155988
1612967400000|2021-02-10 14:30:00|1809.4|1808.8|1808.2|1807.4|1810|1809.8|1806.4|1806.2|149353
1612967700000|2021-02-10 14:35:00|1808|1807.6|1808.6|1808.2|1809.6|1809.2|1807.8|1807|11909
1612968000000|2021-02-10 14:40:00|1809|1808.4|1810|1809.6|1810|1809.8|1807.6|1807|25221
1612968300000|2021-02-10 14:45:00|1809.8|1809.4|1809.8|1809.6|1810|1809.8|1809.6|1809|175385
1612968600000|2021-02-10 14:50:00|1809.6|1809.4|1808.6|1808.2|1810|1809.8|1808|1807.6|37483
1612968900000|2021-02-10 14:55:00|1808.4|1808|1808.6|1808|1810|1809.8|1807.8|1807.4|46732
1612969200000|2021-02-10 15:00:00|1808.8|1808.2|1808.2|1807.6|1810|1809.8|1808|1807.6|23149
1612969500000|2021-02-10 15:05:00|1808|1807.8|1808.8|1808.6|1808.8|1808.6|1806.8|1806|11770
1612969800000|2021-02-10 15:10:00|1809|1808.8|1807.8|1807.6|1810|1809.8|1806.4|1805.6|37977
1612970100000|2021-02-10 15:15:00|1807.6|1807.2|1809.4|1808.8|1810|1809.8|1806|1805.2|68591
1612970400000|2021-02-10 15:20:00|1809.2|1808.4|1807.6|1807|1809.4|1809|1806.2|1805.4|57831
1612970700000|2021-02-10 15:25:00|1807.4|1806.8|1802.8|1802|1808.6|1808|1802.6|1801.8|31422
1612971000000|2021-02-10 15:30:00|1803|1802.2|1797.2|1797|1804.6|1804|1797.2|1796.2|96877
1612971300000|2021-02-10 15:35:00|1797.4|1796.8|1802.8|1802.4|1804.6|1803.8|1797.2|1796.8|55417
1612971600000|2021-02-10 15:40:00|1802.6|1802.2|1799.8|1799.4|1802.8|1802.6|1794.4|1794|78961
1612971900000|2021-02-10 15:45:00|1800|1799.6|1802|1801.4|1808|1807.4|1798.4|1797.2|179348
1612972200000|2021-02-10 15:50:00|1802.2|1801.2|1804.4|1803.6|1806.4|1805.6|1798.6|1798|113225
1612972500000|2021-02-10 15:55:00|1804.2|1803.8|1807.2|1807|1807.8|1807.4|1802.4|1802|47088
1612972800000|2021-02-10 16:00:00|1807|1806.8|1801|1800.6|1808|1807.4|1798.6|1798|40663
1612973100000|2021-02-10 16:05:00|1800.8|1800.8|1800|1799.8|1804.8|1804|1799|1798.2|50010
1612973400000|2021-02-10 16:10:00|1800.2|1799.4|1800.4|1799.8|1804|1803.4|1799.8|1799.2|38755
1612973700000|2021-02-10 16:15:00|1800.2|1800|1801|1800.4|1803|1802.6|1799.6|1798.8|31386
1612974000000|2021-02-10 16:20:00|1800.8|1800.8|1801.4|1801.2|1803.6|1803.2|1800.2|1800|49386
1612974300000|2021-02-10 16:25:00|1801.6|1801|1797.6|1797.4|1802.2|1801.6|1796.4|1796.2|164831
1613030400000|2021-02-11 08:00:00|1797.2|1796|1812.2|1810.4|1812.6|1811.4|1796.6|1795.4|225806
1613030700000|2021-02-11 08:05:00|1812.6|1810.6|1809.6|1808.2|1815.4|1814.2|1807|1805.4|119638
1613031000000|2021-02-11 08:10:00|1809.4|1808.4|1799.6|1799|1810.8|1809|1795|1793.2|80863
1613031300000|2021-02-11 08:15:00|1800|1798.8|1803|1802.4|1803.2|1802.4|1793.6|1792.2|75470
1613031600000|2021-02-11 08:20:00|1802.8|1802|1795|1794.2|1803|1802.2|1786.6|1785.4|63871
1613031900000|2021-02-11 08:25:00|1795.4|1794.4|1804|1802.6|1804.4|1804|1794.6|1793.6|60101
1613032200000|2021-02-11 08:30:00|1804.2|1802.4|1796|1795|1804.2|1803.2|1795.2|1794.4|62332
1613032500000|2021-02-11 08:35:00|1795.8|1795.2|1800.4|1799.2|1802|1801.2|1794.8|1793.8|50713
1613032800000|2021-02-11 08:40:00|1800.2|1799|1806|1805|1808|1807.4|1797.2|1796.2|88560
1613033100000|2021-02-11 08:45:00|1805.4|1804.4|1806.2|1805.4|1807.2|1806.8|1804|1803|26066
1613033400000|2021-02-11 08:50:00|1806.6|1805.8|1807.8|1807.2|1810|1809.6|1805.6|1804.8|132700
1613033700000|2021-02-11 08:55:00|1808|1807.4|1801.2|1800.4|1808.6|1807.8|1800.8|1800.2|34439
1613034000000|2021-02-11 09:00:00|1801.4|1800.6|1795.6|1794.8|1802|1801.4|1795.6|1794.8|27794
1613034300000|2021-02-11 09:05:00|1795.8|1795|1799|1798|1799.8|1799.4|1795.8|1795|20844
1613034600000|2021-02-11 09:10:00|1798.8|1798.6|1797.4|1796.8|1800|1799.4|1796.2|1795.6|29952
1613034900000|2021-02-11 09:15:00|1797.2|1796.6|1791.4|1790.8|1797.4|1797|1789.6|1789|35021
1613035200000|2021-02-11 09:20:00|1791.2|1790.4|1785.8|1785|1793.4|1792.6|1785|1784.8|40853
1613035500000|2021-02-11 09:25:00|1786|1784.8|1773.8|1773.2|1786.4|1785.4|1773.8|1773.2|62380
1613035800000|2021-02-11 09:30:00|1773.6|1772.8|1771.8|1771|1776.4|1776|1771.4|1771|32667
1613036100000|2021-02-11 09:35:00|1771.6|1770.8|1773.6|1772.8|1775|1774|1770.4|1770|37330
1613036400000|2021-02-11 09:40:00|1773.4|1772.6|1770.4|1769.6|1774|1773.2|1770.4|1769.6|25421
1613036700000|2021-02-11 09:45:00|1770.2|1769.8|1766.6|1766|1771.6|1771|1766.4|1765.2|21468
1613037000000|2021-02-11 09:50:00|1766.8|1766.2|1766.4|1765.4|1768|1767|1763.4|1762.8|27185
1613037300000|2021-02-11 09:55:00|1766.2|1765|1762.2|1761.2|1768|1767.2|1759.8|1759.2|35717
1613037600000|2021-02-11 10:00:00|1762.4|1762.4|1763.4|1762.2|1764.4|1763.2|1761.4|1760.6|38456
1613037900000|2021-02-11 10:05:00|1763.8|1762.8|1766.2|1765.4|1770|1769.2|1763.6|1762.8|34261
1613038200000|2021-02-11 10:10:00|1766.6|1765.6|1765.8|1764.8|1768.6|1768|1764.2|1763.4|16590
1613038500000|2021-02-11 10:15:00|1766|1765.4|1769.6|1768.8|1770|1769.2|1764.4|1763.6|13168
1613038800000|2021-02-11 10:20:00|1769.8|1769|1768.6|1767.8|1770.4|1769.4|1764.8|1764.4|14138
1613039100000|2021-02-11 10:25:00|1768.4|1768|1767.2|1766.2|1769.8|1769.2|1764.6|1764|11560
1613039400000|2021-02-11 10:30:00|1767.4|1766.4|1773.4|1772.4|1773.6|1772.8|1766.8|1766.2|27430
1613039700000|2021-02-11 10:35:00|1773.2|1772|1771.2|1770.6|1774.4|1773.6|1770|1769.2|10418
1613040000000|2021-02-11 10:40:00|1771.6|1770.8|1772.4|1771.6|1775.6|1775|1771.2|1770.2|17844
1613040300000|2021-02-11 10:45:00|1772.2|1771.8|1768.8|1768.2|1772.6|1771.8|1768.4|1768|20360
1613040600000|2021-02-11 10:50:00|1768.6|1768.4|1771.4|1770.8|1771.6|1771|1768.2|1768|18387
1613040900000|2021-02-11 10:55:00|1771.2|1770.6|1769.8|1769|1773.2|1772.8|1769.6|1768.6|11999
1613041200000|2021-02-11 11:00:00|1770|1768.8|1777.6|1777|1778|1777.4|1769.4|1768.8|10712
1613041500000|2021-02-11 11:05:00|1777.4|1776.8|1777.8|1777.2|1780|1779.2|1775|1774.4|21071
1613041800000|2021-02-11 11:10:00|1777.6|1777.4|1779.6|1779|1781|1780.4|1777.6|1777.2|10387
1613042100000|2021-02-11 11:15:00|1779.4|1778.8|1778.8|1778.2|1781|1780.6|1778.4|1778|11092
1613042400000|2021-02-11 11:20:00|1779|1778.4|1781|1780.4|1781.2|1780.6|1777.6|1776.8|12248
1613042700000|2021-02-11 11:25:00|1781.2|1780.6|1778|1777.6|1782.8|1782|1777.8|1777|6493
1613043000000|2021-02-11 11:30:00|1778.2|1777.8|1780.4|1779.8|1781|1780.4|1778.2|1777.6|13056
1613043300000|2021-02-11 11:35:00|1780.6|1780|1780.8|1780|1781.8|1781.4|1779.6|1779.2|10563
1613043600000|2021-02-11 11:40:00|1781|1780.2|1784|1783.6|1784|1783.6|1780.4|1779.8|13448
1613043900000|2021-02-11 11:45:00|1783.8|1783.8|1785.8|1785.4|1786.4|1785.8|1783.6|1783|27457
1613044200000|2021-02-11 11:50:00|1786|1785.6|1786.6|1786|1789|1788.2|1786|1785.4|15963
1613044500000|2021-02-11 11:55:00|1787|1786.2|1786.6|1786|1787.8|1787.4|1784|1783.6|12705
1613044800000|2021-02-11 12:00:00|1786.8|1786.2|1789|1788.6|1790|1789.8|1786.6|1786.2|13278
1613045100000|2021-02-11 12:05:00|1788.8|1787.8|1784.4|1783.6|1789|1788.2|1784.4|1783.4|20600
1613045400000|2021-02-11 12:10:00|1784.2|1783.4|1784|1783.4|1786|1785.4|1782|1781.4|7246
1613045700000|2021-02-11 12:15:00|1784.4|1783.6|1784.2|1783.4|1785.2|1784.4|1782.8|1782.2|9816
1613046000000|2021-02-11 12:20:00|1784|1783.6|1783.6|1783|1785.8|1785|1783.4|1783|7436
1613046300000|2021-02-11 12:25:00|1783.8|1783.2|1783.8|1783.4|1785.4|1784.8|1783.2|1782.8|3378
1613046600000|2021-02-11 12:30:00|1784|1783.6|1785|1784.2|1786.6|1785.8|1783.4|1782.8|9182
1613046900000|2021-02-11 12:35:00|1785.2|1784.4|1785.8|1785.4|1786.2|1785.6|1784.4|1783.8|5027
1613047200000|2021-02-11 12:40:00|1785.6|1785.2|1786.4|1786|1788.4|1788|1785.2|1784.6|7036
1613047500000|2021-02-11 12:45:00|1786.2|1785.6|1787.8|1787.2|1788.8|1788|1784.8|1784.2|9033
1613047800000|2021-02-11 12:50:00|1787.6|1787|1786|1785.4|1787.8|1787.4|1784.6|1784.2|8194
1613048100000|2021-02-11 12:55:00|1785.8|1785.6|1779.6|1779.2|1787|1786.2|1779.2|1778.6|15317
1613048400000|2021-02-11 13:00:00|1779.8|1779.4|1784.4|1783.6|1785.8|1785.6|1779.6|1779.4|17677
1613048700000|2021-02-11 13:05:00|1784.8|1783.8|1785.4|1784.8|1786|1785.6|1783|1782.2|10126
1613049000000|2021-02-11 13:10:00|1785.2|1784.6|1786.6|1785.8|1787.2|1786.4|1785.2|1784.4|5405
1613049300000|2021-02-11 13:15:00|1786.8|1786|1788|1787.4|1789.6|1789.2|1786.4|1786|47030
1613049600000|2021-02-11 13:20:00|1788.2|1787.6|1790|1789.2|1790.8|1790.2|1787.8|1787.2|13043
1613049900000|2021-02-11 13:25:00|1789.8|1789.4|1790.4|1790|1790.8|1790.4|1788.4|1787.8|22419
1613050200000|2021-02-11 13:30:00|1790.6|1790.2|1794|1793.8|1794|1793.8|1789.2|1788.8|22024
1613050500000|2021-02-11 13:35:00|1793.8|1793.4|1792.6|1792.2|1794|1793.8|1791.8|1791|17241
1613050800000|2021-02-11 13:40:00|1792.8|1792.4|1797|1796.6|1798|1797.4|1792.8|1792.4|26913
1613051100000|2021-02-11 13:45:00|1797.2|1796.8|1797.6|1797.2|1798.4|1798.2|1796|1795.4|7747
1613051400000|2021-02-11 13:50:00|1797.4|1797|1795.2|1794.4|1798|1797.6|1794.4|1793.8|12824
1613051700000|2021-02-11 13:55:00|1795.4|1794.6|1796|1795.2|1797|1796.4|1794.6|1794|7776
1613052000000|2021-02-11 14:00:00|1796.2|1795.4|1797|1796.8|1797.6|1797.4|1795.6|1795.2|6988
1613052300000|2021-02-11 14:05:00|1797.2|1797|1798|1797.6|1799|1798.8|1796.8|1796.4|10468
1613052600000|2021-02-11 14:10:00|1798.2|1797.8|1795.8|1795.2|1799|1798.8|1795.2|1795|14399
1613052900000|2021-02-11 14:15:00|1796|1795.4|1794|1793.8|1797.8|1797.4|1794|1793.2|12079
1613053200000|2021-02-11 14:20:00|1794.2|1793.6|1798.8|1798.6|1798.8|1798.6|1793|1792.4|25402
1613053500000|2021-02-11 14:25:00|1799|1798.8|1798.6|1797.8|1799.8|1799.6|1797.8|1797.6|17297
1613053800000|2021-02-11 14:30:00|1798.8|1798|1800.6|1800.2|1801.6|1801|1795.6|1795.2|51160
1613054100000|2021-02-11 14:35:00|1800.4|1800|1803.8|1803.6|1805|1804.8|1797|1796.4|58255
1613054400000|2021-02-11 14:40:00|1803.6|1803.2|1804|1803.4|1806.6|1806.4|1802.2|1801.8|64594
1613054700000|2021-02-11 14:45:00|1803.6|1803.2|1805.2|1804.8|1808.2|1808|1803.2|1802.6|50062
1613055000000|2021-02-11 14:50:00|1805|1804.6|1800.6|1800.4|1805.2|1804.8|1797.6|1796.6|54315
1613055300000|2021-02-11 14:55:00|1801|1800.6|1799.4|1798.8|1803.6|1803.4|1798|1797.8|54531
1613055600000|2021-02-11 15:00:00|1799.2|1798.4|1803|1802.8|1804|1803.2|1798.4|1797.6|36039
1613055900000|2021-02-11 15:05:00|1802.8|1802.6|1797.8|1797.2|1803.2|1802.6|1797.8|1797|28545
1613056200000|2021-02-11 15:10:00|1798|1797.4|1797.8|1797.4|1798.6|1798.4|1795.8|1795.2|42464
1613056500000|2021-02-11 15:15:00|1797.6|1797.2|1795.8|1795.4|1797.8|1797.2|1795.6|1795|44241
1613056800000|2021-02-11 15:20:00|1795.6|1795.6|1794.4|1794|1796.8|1796.6|1792.6|1792|26119
1613057100000|2021-02-11 15:25:00|1794.6|1793.8|1793.8|1793.4|1795|1794.4|1791.4|1791|19483
1613057400000|2021-02-11 15:30:00|1794|1793.6|1787.8|1787|1794.4|1793.8|1786.6|1786|22649
1613057700000|2021-02-11 15:35:00|1787.6|1786.8|1788.2|1788|1790.4|1789.6|1786|1785.2|47809
1613058000000|2021-02-11 15:40:00|1788.4|1787.6|1791|1790.6|1791.8|1791.4|1788|1787.6|19756
1613058300000|2021-02-11 15:45:00|1791.2|1790.8|1793.2|1793|1793.4|1793.2|1790.6|1790|20847
1613058600000|2021-02-11 15:50:00|1793|1792.8|1792.6|1792.2|1794.4|1794|1792|1791.6|20107
1613058900000|2021-02-11 15:55:00|1792.8|1792.6|1792.8|1792.4|1793.6|1793.2|1791|1790.6|19425
1613059200000|2021-02-11 16:00:00|1793|1792.6|1793.2|1793|1796|1795.4|1792.4|1792|29222
1613059500000|2021-02-11 16:05:00|1793.4|1793.2|1793.4|1793|1793.6|1793.2|1791.2|1790.8|25144
1613059800000|2021-02-11 16:10:00|1793.6|1793.2|1791.4|1791|1795.2|1794.6|1791.4|1791|50546
1613060100000|2021-02-11 16:15:00|1791.6|1791.2|1794.8|1794.6|1794.8|1794.6|1791.2|1790.6|23454
1613060400000|2021-02-11 16:20:00|1794.6|1794.4|1796|1795.8|1796|1795.8|1792.8|1792.4|41880
1613060700000|2021-02-11 16:25:00|1795.8|1795.6|1794.8|1794|1796.2|1795.8|1793.2|1792.6|37333
1613116800000|2021-02-12 08:00:00|1789.8|1787|1781|1779|1794|1791|1778.4|1775.8|69095
1613117100000|2021-02-12 08:05:00|1781.4|1779.4|1789|1787.6|1789.8|1788|1781.4|1779.4|33701
1613117400000|2021-02-12 08:10:00|1788.8|1787.8|1783|1782.2|1789.8|1788.2|1782.2|1781.4|39415
1613117700000|2021-02-12 08:15:00|1782.8|1782.4|1781.8|1780.8|1787.2|1786|1780.4|1779.2|21967
1613118000000|2021-02-12 08:20:00|1781.6|1780.6|1773.4|1772.6|1783|1782|1772.2|1770|33558
1613118300000|2021-02-12 08:25:00|1773.2|1772.4|1770.4|1769.4|1774.6|1774|1769|1768.4|29208
1613118600000|2021-02-12 08:30:00|1770.8|1769.6|1771.2|1770|1771.6|1770.6|1764.6|1764|47583
1613118900000|2021-02-12 08:35:00|1771|1770.2|1766.6|1766|1771.6|1770.4|1764.6|1763.8|35950
1613119200000|2021-02-12 08:40:00|1766.4|1765.8|1757.6|1757|1767.4|1766.4|1757.6|1757|50915
1613119500000|2021-02-12 08:45:00|1757.4|1756.6|1747|1746.2|1757.4|1756.8|1747|1746|101184
1613119800000|2021-02-12 08:50:00|1747.2|1746|1752.2|1751.4|1752.6|1751.4|1744.6|1743.6|74507
1613120100000|2021-02-12 08:55:00|1752.4|1751.6|1754|1753.4|1756.2|1755.2|1752.2|1751.6|47381
1613120400000|2021-02-12 09:00:00|1754.2|1753.6|1753.6|1753|1757.8|1756.6|1752.6|1752.2|89678
1613120700000|2021-02-12 09:05:00|1753.8|1753.2|1757.4|1757|1758.8|1758|1753|1752.8|49339
1613121000000|2021-02-12 09:10:00|1757.2|1756.8|1755.4|1754.8|1759.6|1758.8|1754.2|1753.8|35873
1613121300000|2021-02-12 09:15:00|1755.8|1755|1758.8|1758|1761.4|1760.8|1755.6|1755|28474
1613121600000|2021-02-12 09:20:00|1758.6|1757.8|1759.8|1759.2|1761.2|1760.8|1756|1755.6|46585
1613121900000|2021-02-12 09:25:00|1760|1759.4|1757.4|1757.2|1760|1759.4|1756.2|1756|24500
1613122200000|2021-02-12 09:30:00|1757.6|1757.4|1760.2|1759.4|1761.4|1761.2|1757.6|1757.4|17704
1613122500000|2021-02-12 09:35:00|1760|1759.6|1759.4|1759|1761.4|1761|1758.4|1757.8|10440
1613122800000|2021-02-12 09:40:00|1759.6|1759.2|1763.8|1763.2|1764|1763.6|1759.4|1759|12099
1613123100000|2021-02-12 09:45:00|1763.6|1763|1762.6|1762.2|1765|1764.2|1762.4|1761.8|16092
1613123400000|2021-02-12 09:50:00|1762.4|1762|1759.8|1759.4|1763.4|1763|1758.6|1758.4|21828
1613123700000|2021-02-12 09:55:00|1760|1759.2|1759.8|1759|1761.4|1760.8|1759.2|1758.6|9738
1613124000000|2021-02-12 10:00:00|1759.6|1759.2|1760.2|1760|1761.4|1760.8|1759.4|1759|21502
1613124300000|2021-02-12 10:05:00|1760.4|1760.2|1759.8|1759.4|1761|1760.4|1758.4|1758|11700
1613124600000|2021-02-12 10:10:00|1759.6|1759.6|1755.4|1755|1760.6|1760.2|1755.4|1755|12570
1613124900000|2021-02-12 10:15:00|1755.6|1755.2|1756.8|1756.4|1757.6|1757|1754.8|1754.2|21872
1613125200000|2021-02-12 10:20:00|1756.4|1756.2|1753.6|1753.2|1757.4|1756.8|1753.4|1753|34336
1613125500000|2021-02-12 10:25:00|1753.4|1753|1749.8|1749.4|1753.4|1753|1749.2|1749|71560
1613125800000|2021-02-12 10:30:00|1750|1749.6|1748.6|1748.4|1751.6|1751|1748.6|1748.2|62340
1613126100000|2021-02-12 10:35:00|1748.8|1748.6|1749.8|1749|1751|1750.4|1748|1747.4|23216
1613126400000|2021-02-12 10:40:00|1750|1749.4|1748.2|1747.6|1750.8|1750.2|1747.6|1747.4|29084
1613126700000|2021-02-12 10:45:00|1748|1747.4|1748.8|1748.4|1752|1751.4|1748|1747.4|14482
1613127000000|2021-02-12 10:50:00|1749|1748.6|1751.4|1751.2|1752|1751.4|1749|1748.4|10203
1613127300000|2021-02-12 10:55:00|1751.6|1751.4|1752|1751.8|1753.8|1753.2|1751.6|1751.2|17073
1613127600000|2021-02-12 11:00:00|1751.8|1751.6|1752.6|1752.2|1755|1754.4|1751.4|1750.8|14675
1613127900000|2021-02-12 11:05:00|1752.8|1752|1751.8|1751.4|1753.4|1752.8|1751.2|1750.8|14651
1613128200000|2021-02-12 11:10:00|1752|1751.6|1751.8|1751.4|1753|1752.4|1751|1750.8|19139
1613128500000|2021-02-12 11:15:00|1752.2|1751.6|1754.2|1753.8|1754.8|1754.6|1751.2|1750.8|33032
1613128800000|2021-02-12 11:20:00|1754|1753.6|1754.4|1754.2|1757.4|1756.8|1753.8|1753.4|20897
1613129100000|2021-02-12 11:25:00|1754.2|1754|1752.8|1752.4|1754.6|1754|1752.4|1752|6727
1613129400000|2021-02-12 11:30:00|1753|1752.6|1752.4|1752|1754.4|1754|1752.2|1752|8415
1613129700000|2021-02-12 11:35:00|1752.6|1752.2|1752.4|1752.2|1754|1753.4|1752|1751.6|17774
1613130000000|2021-02-12 11:40:00|1752.6|1752.4|1751.6|1751|1752.8|1752.4|1750.8|1750.4|15493
1613130300000|2021-02-12 11:45:00|1751.4|1750.8|1754|1753.4|1754.2|1753.4|1750.8|1750|9085
1613130600000|2021-02-12 11:50:00|1753.8|1753.6|1757|1756.6|1757|1756.8|1753.2|1752.6|8783
1613130900000|2021-02-12 11:55:00|1756.8|1756.4|1756.4|1756.2|1756.8|1756.6|1755|1754.6|9956
1613131200000|2021-02-12 12:00:00|1756.6|1755.8|1755.6|1755.2|1759.2|1758.6|1755.6|1755|10505
1613131500000|2021-02-12 12:05:00|1755.8|1755.4|1757.6|1757|1758.2|1757.4|1755.6|1755.4|13383
1613131800000|2021-02-12 12:10:00|1757.4|1757.2|1756|1755.8|1757.6|1757.2|1756|1755.6|9222
1613132100000|2021-02-12 12:15:00|1756.2|1756|1756.2|1755.8|1757.8|1757.4|1755.4|1755|7479
1613132400000|2021-02-12 12:20:00|1756|1755.6|1757|1756.8|1757.6|1757|1755.6|1755.4|5320
1613132700000|2021-02-12 12:25:00|1756.8|1756.6|1758.6|1758.2|1758.8|1758.4|1756.4|1756.2|12790
1613133000000|2021-02-12 12:30:00|1759|1758.4|1757.2|1756.8|1760.2|1759.4|1755.8|1755.4|13637
1613133300000|2021-02-12 12:35:00|1757.4|1757|1756.8|1756.6|1757.4|1757|1755.8|1755.4|10029
1613133600000|2021-02-12 12:40:00|1757|1756.4|1759|1758.6|1759.2|1758.6|1756.8|1756.4|7433
1613133900000|2021-02-12 12:45:00|1759.2|1758.8|1760.4|1760|1761|1760.6|1759|1758.4|11532
1613134200000|2021-02-12 12:50:00|1760.2|1759.8|1757.6|1757.2|1760.2|1759.8|1757|1756.8|8858
1613134500000|2021-02-12 12:55:00|1757.4|1757|1758.4|1757.8|1759.6|1759|1757.2|1756.8|13597
1613134800000|2021-02-12 13:00:00|1758.2|1758|1763.8|1763.6|1764.8|1764|1758|1757.6|15351
1613135100000|2021-02-12 13:05:00|1764|1763.8|1762|1761.6|1764.2|1763.8|1762|1761.4|10451
1613135400000|2021-02-12 13:10:00|1761.8|1761.4|1759.6|1759.2|1762.4|1762.2|1759.4|1759.2|13254
1613135700000|2021-02-12 13:15:00|1759.8|1759.4|1762|1761.8|1763.4|1763|1759.4|1759|12315
1613136000000|2021-02-12 13:20:00|1762.2|1761.6|1762.2|1762|1762.6|1762.2|1761.2|1760.8|6235
1613136300000|2021-02-12 13:25:00|1762.4|1762.2|1768.6|1768|1769.4|1768.8|1762.4|1762.2|31970
1613136600000|2021-02-12 13:30:00|1768.2|1767.8|1769.6|1769.2|1769.8|1769.4|1767.8|1767.2|16358
1613136900000|2021-02-12 13:35:00|1769.8|1769.4|1770.2|1769.6|1771.8|1771.2|1769.4|1769.2|16060
1613137200000|2021-02-12 13:40:00|1770.4|1769.8|1774.8|1774.2|1775|1774.2|1770.2|1769.8|14436
1613137500000|2021-02-12 13:45:00|1774.6|1774.4|1773|1772.8|1778.4|1777.8|1773|1772.6|36656
1613137800000|2021-02-12 13:50:00|1773.4|1772.6|1771.8|1771.4|1776.4|1775.8|1771.6|1771.2|21606
1613138100000|2021-02-12 13:55:00|1772|1771.6|1771|1770.8|1772|1771.8|1770.6|1770.2|11369
1613138400000|2021-02-12 14:00:00|1771.2|1771|1766|1765.8|1772|1771.6|1765.8|1765.4|24987
1613138700000|2021-02-12 14:05:00|1766.2|1766|1768.4|1767.8|1770.2|1769.4|1766|1766|15207
1613139000000|2021-02-12 14:10:00|1768.6|1768|1768.4|1768|1770|1769.8|1766.6|1766.2|11257
1613139300000|2021-02-12 14:15:00|1768.6|1767.8|1770.8|1770.4|1771.4|1770.8|1768.4|1767.6|16648
1613139600000|2021-02-12 14:20:00|1770.6|1770.2|1769.4|1769.2|1770.8|1770.6|1768.4|1768|11146
1613139900000|2021-02-12 14:25:00|1769.6|1769.4|1770.6|1770.2|1771.4|1770.8|1769.6|1769.2|23738
1613140200000|2021-02-12 14:30:00|1770.4|1770|1772.4|1771.8|1776.2|1775.4|1769|1768.6|67967
1613140500000|2021-02-12 14:35:00|1772.2|1771.6|1773.4|1772.8|1777.8|1777.4|1770.8|1770.4|51060
1613140800000|2021-02-12 14:40:00|1773.8|1773|1776.8|1776.4|1777|1776.4|1773.4|1773|23267
1613141100000|2021-02-12 14:45:00|1777|1776.2|1781|1780.8|1781|1780.8|1776|1775.4|39928
1613141400000|2021-02-12 14:50:00|1781.2|1780.6|1776.4|1775.6|1782.8|1782.4|1776|1775|69651
1613141700000|2021-02-12 14:55:00|1776.6|1775.8|1779.4|1779.2|1781.4|1780.8|1776.4|1775.8|46634
1613142000000|2021-02-12 15:00:00|1779.2|1779|1780|1779.6|1780.6|1780|1777|1776.4|27425
1613142300000|2021-02-12 15:05:00|1780.2|1779.8|1780.2|1779.8|1781.2|1780.8|1778.8|1778.2|35022
1613142600000|2021-02-12 15:10:00|1780|1779.6|1780.4|1780.2|1781.4|1780.8|1778.8|1778.2|23880
1613142900000|2021-02-12 15:15:00|1780.8|1780.8|1777.4|1777.2|1783|1782.4|1776|1775.8|45657
1613143200000|2021-02-12 15:20:00|1777.6|1777.4|1782|1781.8|1782.8|1782.2|1777.6|1777.4|22486
1613143500000|2021-02-12 15:25:00|1782.2|1782|1780.8|1780.6|1782.8|1782.4|1777.8|1777.4|23838
1613143800000|2021-02-12 15:30:00|1781|1780.4|1778.8|1778.6|1781.2|1781|1778.6|1778|19651
1613144100000|2021-02-12 15:35:00|1779|1778.8|1780.2|1779.8|1781.6|1781.2|1778.8|1778.4|40438
1613144400000|2021-02-12 15:40:00|1780|1779.6|1781.4|1781|1781.6|1781|1777.8|1777.4|14587
1613144700000|2021-02-12 15:45:00|1781.6|1781.2|1778.4|1778|1781.8|1781.2|1777.8|1777.6|21202
1613145000000|2021-02-12 15:50:00|1778.6|1778.2|1775|1774.6|1778.6|1778.4|1775|1774.6|41994
1613145300000|2021-02-12 15:55:00|1775.2|1774.8|1777|1776.6|1779.6|1779.2|1775.2|1774.8|37165
1613145600000|2021-02-12 16:00:00|1777.2|1776.8|1776.6|1776.4|1777.8|1777.4|1775|1774.6|33118
1613145900000|2021-02-12 16:05:00|1776.4|1776.2|1772|1771.6|1776.6|1776.4|1772|1771.6|26151
1613146200000|2021-02-12 16:10:00|1771.8|1771.8|1770.8|1770.6|1773.2|1772.8|1770.4|1770|62977
1613146500000|2021-02-12 16:15:00|1771|1771|1771.6|1771.2|1773.4|1773.2|1770.8|1770.4|37854
1613146800000|2021-02-12 16:20:00|1771.8|1771.4|1770.4|1770.2|1772|1771.8|1770.4|1770.2|63023
1613147100000|2021-02-12 16:25:00|1770.6|1770.4|1769.8|1769|1771.8|1771.4|1769|1768.6|60999
1613376000000|2021-02-15 08:00:00|1808|1805.8|1822.2|1820.6|1823|1821.4|1807.6|1805.6|287423
1613376300000|2021-02-15 08:05:00|1822.8|1820.8|1820.2|1819|1823|1822.8|1818.6|1817.2|69204
1613376600000|2021-02-15 08:10:00|1819.8|1819.2|1823.2|1822.6|1826|1825.4|1819.8|1819.2|178913
1613376900000|2021-02-15 08:15:00|1823|1822.2|1824|1823.4|1826|1825.8|1820.8|1820|65894
1613377200000|2021-02-15 08:20:00|1824.4|1823.6|1822.8|1821.6|1824.8|1824|1819.6|1818.6|37046
1613377500000|2021-02-15 08:25:00|1823|1821.8|1814.6|1814.2|1824.2|1823.6|1814.6|1813.6|45047
1613377800000|2021-02-15 08:30:00|1814.4|1814|1817.2|1816.6|1819.4|1818.8|1814.4|1813.6|30918
1613378100000|2021-02-15 08:35:00|1817|1816.4|1813|1812.4|1817|1816.6|1811.6|1810.6|40255
1613378400000|2021-02-15 08:40:00|1813.2|1812.6|1822|1821.4|1822|1821.8|1812.2|1811.6|49255
1613378700000|2021-02-15 08:45:00|1822.2|1821.6|1834.4|1834.2|1835|1834.6|1821.8|1821.6|429462
1613379000000|2021-02-15 08:50:00|1834.6|1834.4|1833.6|1832.8|1836|1835.6|1831|1830.6|69823
1613379300000|2021-02-15 08:55:00|1834|1833|1837.6|1837|1838.6|1838.4|1833.6|1832|75096
1613379600000|2021-02-15 09:00:00|1837.8|1837.2|1848.4|1848|1848.4|1848|1837.8|1837.2|120263
1613379900000|2021-02-15 09:05:00|1848.6|1848.2|1853.2|1852.6|1858|1857.4|1848.6|1848|290898
1613380200000|2021-02-15 09:10:00|1853.4|1852.8|1862.4|1861.8|1862.6|1862.2|1853|1852.8|137890
1613380500000|2021-02-15 09:15:00|1862.2|1862|1860.8|1860.2|1864|1863.4|1860.2|1859.6|98226
1613380800000|2021-02-15 09:20:00|1860.6|1860|1857.4|1856.8|1862.4|1861.8|1854.8|1854|47771
1613381100000|2021-02-15 09:25:00|1856.8|1856.6|1857|1856.6|1858.2|1857.6|1853.8|1853.2|50500
1613381400000|2021-02-15 09:30:00|1857.2|1856.8|1858.2|1857.8|1859.8|1859.6|1856|1855.2|55768
1613381700000|2021-02-15 09:35:00|1858.4|1858|1868.4|1868|1868.6|1868.4|1857.8|1857.4|194539
1613382000000|2021-02-15 09:40:00|1868.6|1868.2|1868.8|1868.4|1868.8|1868.4|1864|1863|42225
1613382300000|2021-02-15 09:45:00|1868.6|1868.6|1874|1873.4|1874|1873.4|1866.2|1865.4|95749
1613382600000|2021-02-15 09:50:00|1873.8|1873.6|1876.4|1875.8|1880.8|1880|1872.8|1872.6|123192
1613382900000|2021-02-15 09:55:00|1876.6|1876|1877.8|1877.4|1879|1878.6|1872.4|1872.2|71617
1613383200000|2021-02-15 10:00:00|1877.6|1877.2|1874|1873.4|1878.2|1877.8|1873.2|1873|42834
1613383500000|2021-02-15 10:05:00|1873.8|1873.2|1876.2|1875.6|1880|1879.8|1873.6|1873|79195
1613383800000|2021-02-15 10:10:00|1876|1875.4|1877.8|1877.2|1878.8|1878.4|1874.6|1874|63716
1613384100000|2021-02-15 10:15:00|1877.6|1877|1874.4|1874.2|1877.6|1877.2|1873|1872.6|68469
1613384400000|2021-02-15 10:20:00|1874.6|1874.4|1881.8|1881.4|1883.4|1883.2|1874|1873.4|114142
1613384700000|2021-02-15 10:25:00|1881.6|1881.2|1884.6|1884.2|1884.8|1884.4|1880.2|1879.4|64682
1613385000000|2021-02-15 10:30:00|1884.8|1884.4|1882|1881.4|1888|1887.6|1882|1881.2|98017
1613385300000|2021-02-15 10:35:00|1882.2|1881.6|1880.8|1880.2|1885.2|1885|1880.4|1880|52016
1613385600000|2021-02-15 10:40:00|1881|1880.4|1879|1878.8|1881.6|1880.6|1876.8|1875.8|29747
1613385900000|2021-02-15 10:45:00|1879.4|1878.6|1878.6|1878.4|1882|1881.6|1878.6|1878.4|39365
1613386200000|2021-02-15 10:50:00|1879|1878.2|1879|1878.6|1879.6|1879|1874.8|1874.2|41557
1613386500000|2021-02-15 10:55:00|1878.8|1878.4|1874.4|1874|1878.8|1878.4|1874.4|1873.8|34294
1613386800000|2021-02-15 11:00:00|1874.2|1873.8|1875.8|1875.4|1878.8|1878.2|1874|1873.2|29744
1613387100000|2021-02-15 11:05:00|1876|1875.6|1875.8|1875.2|1878.2|1877.8|1875|1874.4|39661
1613387400000|2021-02-15 11:10:00|1876|1875.4|1878.6|1878|1879.8|1879.2|1875.6|1875.2|16267
1613387700000|2021-02-15 11:15:00|1878.4|1877.8|1878.4|1878.2|1879|1878.6|1876.2|1875.6|23655
1613388000000|2021-02-15 11:20:00|1878.6|1878|1875.4|1875|1879|1878.8|1875.4|1875|17366
1613388300000|2021-02-15 11:25:00|1875.6|1875.2|1876.8|1876.4|1878.8|1878.4|1875.4|1875|53693
1613388600000|2021-02-15 11:30:00|1877|1876.6|1878.4|1877.6|1879.2|1879|1875.8|1875.4|37292
1613388900000|2021-02-15 11:35:00|1878.2|1877.4|1876.8|1876.2|1878.4|1878|1875.4|1875|28064
1613389200000|2021-02-15 11:40:00|1876.6|1876|1876.4|1875.8|1877|1876.8|1874.6|1874.4|18475
1613389500000|2021-02-15 11:45:00|1876.6|1876|1883|1882.8|1883.6|1883.2|1876.4|1875.8|78139
1613389800000|2021-02-15 11:50:00|1883.4|1883|1885.2|1884.8|1887.4|1887.2|1882.6|1882.4|43044
1613390100000|2021-02-15 11:55:00|1885.4|1885|1886.8|1886.6|1887.8|1887.6|1884.4|1884|27911
1613390400000|2021-02-15 12:00:00|1886.6|1886.4|1889|1888.8|1889.2|1888.8|1884.8|1884|64474
1613390700000|2021-02-15 12:05:00|1889.2|1888.6|1884.8|1884.4|1889.2|1888.8|1884|1883.4|38207
1613391000000|2021-02-15 12:10:00|1884.6|1884.6|1884.2|1884|1885|1884.6|1883.2|1882.6|24629
1613391300000|2021-02-15 12:15:00|1884.4|1884.2|1885.6|1885.4|1886.4|1886|1884|1883.8|20707
1613391600000|2021-02-15 12:20:00|1885.8|1885.6|1884.8|1884.4|1886.8|1886.6|1883.8|1883.2|29408
1613391900000|2021-02-15 12:25:00|1884.6|1884.2|1884.2|1883.8|1886|1885.8|1883|1882.4|43287
1613392200000|2021-02-15 12:30:00|1884.4|1883.6|1884|1883.6|1885.8|1885.6|1884|1883.4|20672
1613392500000|2021-02-15 12:35:00|1883.8|1883.8|1883.8|1883.2|1886|1885.6|1883.4|1882.8|15101
1613392800000|2021-02-15 12:40:00|1883.6|1883.4|1883.2|1882.6|1885|1884.6|1882.8|1882.6|30033
1613393100000|2021-02-15 12:45:00|1883.4|1882.8|1885|1884.6|1885.4|1885.2|1881.6|1881.4|67509
1613393400000|2021-02-15 12:50:00|1884.8|1884.4|1887.2|1886.8|1888|1887.8|1884.8|1884.4|48624
1613393700000|2021-02-15 12:55:00|1887.4|1887|1888.6|1888|1890|1889.8|1885.6|1885|66005
1613394000000|2021-02-15 13:00:00|1888|1887.4|1888.2|1888|1888.4|1888.2|1886.4|1885.6|62716
1613394300000|2021-02-15 13:05:00|1888|1887.8|1890.4|1890|1891|1890.8|1887.8|1887|116744
1613394600000|2021-02-15 13:10:00|1890.8|1890.2|1893.4|1893|1895|1894.8|1889.4|1888.8|88262
1613394900000|2021-02-15 13:15:00|1893.2|1892.8|1895|1894.8|1895|1894.8|1893|1892.4|113433
1613395200000|2021-02-15 13:20:00|1894.8|1894.6|1896|1895.6|1896|1895.8|1894.2|1894|81941
1613395500000|2021-02-15 13:25:00|1895.8|1895.8|1895.8|1895.6|1896.4|1896|1894.8|1894.2|21048
1613395800000|2021-02-15 13:30:00|1896|1895.4|1893|1892.6|1896.2|1896|1891.6|1891|39164
1613396100000|2021-02-15 13:35:00|1893.2|1892.8|1893|1892.6|1894.6|1894|1891.8|1891.2|65474
1613396400000|2021-02-15 13:40:00|1892.8|1892.4|1888.2|1888|1892.8|1892.4|1888|1887.8|54609
1613396700000|2021-02-15 13:45:00|1888.4|1887.8|1887.4|1887|1888.8|1888.4|1886.6|1886|34434
1613397000000|2021-02-15 13:50:00|1887.6|1887.2|1884.4|1884|1888.2|1887.8|1881.6|1881|47892
1613397300000|2021-02-15 13:55:00|1884.2|1883.8|1885|1884.6|1885.6|1885|1883|1882.6|35467
1613397600000|2021-02-15 14:00:00|1884.8|1884.4|1884.6|1884.2|1886|1885.4|1880.6|1880.4|40432
1613397900000|2021-02-15 14:05:00|1884.8|1884.4|1880.4|1880|1886.8|1886.2|1880.2|1880|22293
1613398200000|2021-02-15 14:10:00|1880.2|1880.2|1883.4|1883|1885.6|1885|1879|1878.4|26893
1613398500000|2021-02-15 14:15:00|1883.6|1883.2|1884|1883.8|1885.8|1885.4|1883.2|1883|18965
1613398800000|2021-02-15 14:20:00|1883.8|1883.6|1885.2|1884.6|1885.4|1885|1882.8|1882.4|22025
1613399100000|2021-02-15 14:25:00|1885.4|1884.8|1885.4|1885|1886.6|1886.2|1884|1883.4|21371
1613399400000|2021-02-15 14:30:00|1885.2|1884.8|1886.2|1885.6|1887|1886.6|1884.8|1884.4|44000
1613399700000|2021-02-15 14:35:00|1886|1885.8|1885.6|1885.4|1886.2|1885.8|1883.6|1883.2|23506
1613400000000|2021-02-15 14:40:00|1885.4|1885.2|1885.6|1885.4|1886|1885.8|1885|1884.6|56466
1613400300000|2021-02-15 14:45:00|1885.8|1885.6|1891.8|1891.4|1891.8|1891.4|1885.6|1885.4|77072
1613400600000|2021-02-15 14:50:00|1892|1891.6|1896.2|1896|1896.4|1896|1889.8|1889.4|54004
1613400900000|2021-02-15 14:55:00|1896.4|1895.8|1894|1893.8|1898.2|1897.8|1893.2|1892.6|76881
1613401200000|2021-02-15 15:00:00|1893.8|1893.6|1894|1893.4|1894.4|1894|1891.8|1891.4|19825
1613401500000|2021-02-15 15:05:00|1893.8|1893.2|1897.6|1897.2|1897.6|1897.4|1893.2|1892.8|22888
1613401800000|2021-02-15 15:10:00|1897.4|1897|1898|1897.8|1898|1897.8|1897|1896.6|26799
1613402100000|2021-02-15 15:15:00|1898.2|1897.6|1898.8|1898.4|1899|1898.8|1895.4|1895|62058
1613402400000|2021-02-15 15:20:00|1899|1898.6|1899.4|1899.2|1900|1899.6|1898.2|1898|42198
1613402700000|2021-02-15 15:25:00|1899.2|1899|1898.6|1898.2|1899.6|1899.4|1896.4|1896|38047
1613403000000|2021-02-15 15:30:00|1898.8|1898.4|1898.4|1898.2|1899.6|1899.4|1897.8|1897.4|29198
1613403300000|2021-02-15 15:35:00|1898.6|1898.4|1897.8|1897.4|1899.4|1899|1896.6|1896.2|40770
1613403600000|2021-02-15 15:40:00|1898|1897.6|1899.2|1898.8|1899.4|1899.2|1897.2|1897|30308
1613403900000|2021-02-15 15:45:00|1899|1899|1898|1897.8|1899.4|1899.2|1897|1896.4|58986
1613404200000|2021-02-15 15:50:00|1898.2|1897.6|1898.8|1898.6|1899.6|1899.2|1897.2|1897|104334
1613404500000|2021-02-15 15:55:00|1899|1898.8|1899.6|1899.4|1900|1899.6|1898.4|1898|61598
1613404800000|2021-02-15 16:00:00|1899.4|1899.2|1900|1899.6|1900.8|1900.6|1899.2|1899|192893
1613405100000|2021-02-15 16:05:00|1900.2|1899.8|1899.8|1899.6|1900.4|1900|1896.6|1896.2|65152
1613405400000|2021-02-15 16:10:00|1900|1899.8|1897.6|1897.2|1900|1899.8|1897.6|1897|48754
1613405700000|2021-02-15 16:15:00|1897.2|1897|1896.2|1896|1898.8|1898.4|1895.8|1895.4|63247
1613406000000|2021-02-15 16:20:00|1896.4|1896.2|1891.4|1891|1896.4|1896.2|1891.4|1891|83117
1613406300000|2021-02-15 16:25:00|1891.2|1890.8|1891.8|1891.2|1892.4|1892|1889.2|1888.8|62367
1613462400000|2021-02-16 08:00:00|1898|1896|1889|1888.4|1903|1902.8|1884.2|1883.2|179457
1613462700000|2021-02-16 08:05:00|1889.8|1888.6|1885.4|1884.6|1893|1890.6|1885|1883.4|40630
1613463000000|2021-02-16 08:10:00|1885.2|1884.4|1883.4|1882.2|1887.8|1886.8|1879.4|1877.8|66537
1613463300000|2021-02-16 08:15:00|1883.2|1881.6|1881|1880.2|1884.4|1883.4|1877.8|1877.2|39182
1613463600000|2021-02-16 08:20:00|1881.2|1880.4|1882.8|1882|1886.6|1885|1880|1879.4|30101
1613463900000|2021-02-16 08:25:00|1882.6|1882.4|1882.2|1881.6|1884.4|1883.8|1880|1879.4|31096
1613464200000|2021-02-16 08:30:00|1882|1881.8|1881.8|1881.2|1883.6|1883|1879.8|1878.8|38107
1613464500000|2021-02-16 08:35:00|1881.6|1881.4|1880.4|1879.8|1882.6|1882|1879.4|1879|20905
1613464800000|2021-02-16 08:40:00|1881|1880|1881.2|1880.6|1884.6|1884|1880.2|1879.8|29427
1613465100000|2021-02-16 08:45:00|1881|1880.4|1884.6|1884|1888|1887|1881|1880.4|20621
1613465400000|2021-02-16 08:50:00|1884.8|1884.2|1884|1883.2|1886.6|1886|1883.4|1882.8|24691
1613465700000|2021-02-16 08:55:00|1883.8|1883.4|1880.4|1879.8|1885|1884.6|1878.8|1878.2|27779
1613466000000|2021-02-16 09:00:00|1880.2|1879.4|1882.8|1882.2|1883.4|1883.2|1878.6|1878|19274
1613466300000|2021-02-16 09:05:00|1883|1882.4|1882.4|1881.8|1884.4|1883.6|1882.2|1881.4|11372
1613466600000|2021-02-16 09:10:00|1882.6|1882|1883.8|1883.4|1886|1885.4|1882|1881.4|12504
1613466900000|2021-02-16 09:15:00|1884|1883.2|1881|1880.4|1884.4|1884|1880.6|1880|22351
1613467200000|2021-02-16 09:20:00|1880.8|1880.6|1882|1881.4|1883.4|1882.8|1880|1879.8|14769
1613467500000|2021-02-16 09:25:00|1881.8|1881.6|1880.4|1880|1882|1881.6|1878.4|1877.6|39919
1613467800000|2021-02-16 09:30:00|1880.2|1879.8|1876.2|1875.8|1882.2|1882|1875.4|1875|33789
1613468100000|2021-02-16 09:35:00|1876|1875.6|1872.4|1872|1876.6|1876|1869.8|1869.2|44803
1613468400000|2021-02-16 09:40:00|1872.6|1872.2|1874.8|1874.4|1875.8|1875.2|1871.8|1870.8|15358
1613468700000|2021-02-16 09:45:00|1875|1874.6|1877|1876.4|1878.4|1878|1875|1874.6|16311
1613469000000|2021-02-16 09:50:00|1877.2|1876.6|1880.6|1880.4|1880.8|1880.4|1877.2|1876.6|16790
1613469300000|2021-02-16 09:55:00|1880.4|1880.2|1882.6|1882.2|1882.8|1882.4|1879.6|1879.4|13052
1613469600000|2021-02-16 10:00:00|1882.4|1882.4|1884.6|1884.2|1885.6|1885.4|1882.4|1882.2|34029
1613469900000|2021-02-16 10:05:00|1884.8|1884.4|1883.6|1883|1886|1885.8|1882.6|1882|30575
1613470200000|2021-02-16 10:10:00|1883.4|1882.8|1883|1882.6|1883.8|1883.4|1881.6|1881.2|14420
1613470500000|2021-02-16 10:15:00|1882.8|1882.4|1884.2|1883.6|1884.4|1884|1881.4|1880.8|13166
1613470800000|2021-02-16 10:20:00|1884|1883.4|1883.2|1882.8|1884.2|1883.8|1881.8|1881.4|8855
1613471100000|2021-02-16 10:25:00|1883|1882.6|1882.8|1882.4|1883.8|1883.6|1882.4|1882|11682
1613471400000|2021-02-16 10:30:00|1883|1882.6|1885.6|1885|1885.8|1885.4|1882.6|1882.4|15100
1613471700000|2021-02-16 10:35:00|1885.4|1884.8|1886|1885.8|1887|1886.4|1884.8|1884.4|12753
1613472000000|2021-02-16 10:40:00|1886.2|1886|1887.8|1887.2|1888.8|1888.2|1885.6|1885.2|13287
1613472300000|2021-02-16 10:45:00|1887.6|1887.4|1887|1886.6|1888.6|1888.4|1886|1885.6|12751
1613472600000|2021-02-16 10:50:00|1886.8|1886.8|1888|1887.6|1888.2|1888|1885.8|1885.2|17930
1613472900000|2021-02-16 10:55:00|1888.2|1887.8|1887|1886.6|1888.6|1888.2|1886.6|1886.4|18344
1613473200000|2021-02-16 11:00:00|1886.8|1886.8|1881.2|1880.8|1888|1887.6|1880.6|1880.2|32627
1613473500000|2021-02-16 11:05:00|1881|1880.6|1878.2|1877.8|1881.4|1881.2|1877.8|1877.2|29541
1613473800000|2021-02-16 11:10:00|1878|1877.6|1879|1878.6|1879.6|1879|1876.4|1876|10102
1613474100000|2021-02-16 11:15:00|1879.2|1878.8|1878.2|1878|1880|1879.4|1878|1877.6|12561
1613474400000|2021-02-16 11:20:00|1878|1877.8|1880.4|1879.8|1881.8|1881.6|1877.8|1877.4|24685
1613474700000|2021-02-16 11:25:00|1880.6|1880|1882.4|1882|1882.6|1882|1880.6|1880|5749
1613475000000|2021-02-16 11:30:00|1882.6|1882.2|1884.6|1884.4|1885|1884.6|1882|1881.6|8362
1613475300000|2021-02-16 11:35:00|1884.8|1884.6|1887.4|1887|1888|1887.8|1884.8|1884.6|11084
1613475600000|2021-02-16 11:40:00|1887.6|1887.2|1889.4|1889|1889.6|1889.4|1887.2|1887|29796
1613475900000|2021-02-16 11:45:00|1889.6|1888.8|1885.4|1884.8|1889.6|1889|1885.2|1884.6|22892
1613476200000|2021-02-16 11:50:00|1885.2|1884.6|1886.6|1886|1887|1886.8|1884.6|1884.4|19071
1613476500000|2021-02-16 11:55:00|1886.4|1885.8|1889.2|1888.6|1889.8|1889.4|1886|1885.4|15813
1613476800000|2021-02-16 12:00:00|1889|1888.4|1885|1884.6|1889|1888.4|1885|1884.4|24500
1613477100000|2021-02-16 12:05:00|1885.2|1884.8|1885.8|1885.4|1888.8|1888.2|1885|1884.6|5325
1613477400000|2021-02-16 12:10:00|1885.6|1885.6|1886.6|1886.2|1887|1886.8|1885.6|1885.2|6204
1613477700000|2021-02-16 12:15:00|1886.4|1886|1886.2|1886|1887|1886.4|1885|1884.6|8875
1613478000000|2021-02-16 12:20:00|1886|1885.8|1885|1884.6|1887|1886.6|1884.8|1884.2|10168
1613478300000|2021-02-16 12:25:00|1885.2|1884.4|1885.8|1885.4|1886|1885.6|1883.8|1883.2|19994
1613478600000|2021-02-16 12:30:00|1885.6|1885.2|1880.2|1879.6|1885.6|1885.2|1879.8|1879.2|14148
1613478900000|2021-02-16 12:35:00|1880|1879.4|1879.4|1879.2|1881.2|1880.8|1878.4|1878.2|12585
1613479200000|2021-02-16 12:40:00|1879.6|1879.4|1876.8|1876.6|1880|1879.8|1876.4|1876|21166
1613479500000|2021-02-16 12:45:00|1877.2|1876.8|1881.8|1881.4|1882|1881.4|1877.2|1876.8|12232
1613479800000|2021-02-16 12:50:00|1881.6|1881.2|1879|1878.6|1881.8|1881.4|1878.6|1878|4542
1613480100000|2021-02-16 12:55:00|1878.8|1878.8|1879|1878.8|1879.8|1879.6|1878.8|1878.2|5563
1613480400000|2021-02-16 13:00:00|1878.8|1878.6|1875.6|1875.2|1879.6|1879.2|1875.4|1875|11006
1613480700000|2021-02-16 13:05:00|1875.4|1875.4|1877.4|1877|1878.8|1878.4|1875.4|1875.2|12939
1613481000000|2021-02-16 13:10:00|1877.2|1876.8|1879|1878.4|1879.8|1879.6|1876.6|1876.2|11329
1613481300000|2021-02-16 13:15:00|1880|1878.6|1881.8|1881.4|1881.8|1881.6|1879|1878.6|17497
1613481600000|2021-02-16 13:20:00|1882|1881.6|1883.6|1883.2|1885|1884.8|1882|1881.6|7608
1613481900000|2021-02-16 13:25:00|1883.8|1883.4|1882.4|1881.8|1885.2|1885|1882|1881.4|7617
1613482200000|2021-02-16 13:30:00|1882.6|1882|1876.4|1876|1883.2|1882.6|1875.6|1875|30293
1613482500000|2021-02-16 13:35:00|1876.6|1876.2|1877.4|1877|1878.2|1878|1875.6|1875.2|14418
1613482800000|2021-02-16 13:40:00|1877.2|1876.8|1874.8|1874.4|1877.4|1877|1874|1873.4|14594
1613483100000|2021-02-16 13:45:00|1874.6|1874.2|1874|1873.4|1876.6|1876.4|1873.2|1873|9212
1613483400000|2021-02-16 13:50:00|1873.8|1873.2|1878.8|1878.6|1879|1878.6|1873.2|1872.8|8909
1613483700000|2021-02-16 13:55:00|1879|1878.8|1879.6|1879|1881|1880.6|1878.8|1878.4|45154
1613484000000|2021-02-16 14:00:00|1879.8|1879.2|1874.6|1874.2|1879.8|1879.4|1872.6|1872|50294
1613484300000|2021-02-16 14:05:00|1874.4|1874|1879.6|1879.4|1879.6|1879.4|1873.8|1873.2|17764
1613484600000|2021-02-16 14:10:00|1880|1879.6|1878.6|1878.2|1881|1880.8|1877|1876.2|10739
1613484900000|2021-02-16 14:15:00|1878.4|1878|1875.6|1875.2|1878.4|1878|1875.2|1874.6|23022
1613485200000|2021-02-16 14:20:00|1875.4|1875|1876.8|1876.4|1877|1876.4|1874.4|1874|15024
1613485500000|2021-02-16 14:25:00|1876.6|1876.2|1876.4|1875.8|1877.2|1876.6|1874.2|1873.6|18189
1613485800000|2021-02-16 14:30:00|1876.2|1875.6|1871.2|1870.6|1878|1877.2|1870.4|1870|38398
1613486100000|2021-02-16 14:35:00|1871|1870.4|1867.4|1866.6|1874.8|1874|1862.6|1862.2|63380
1613486400000|2021-02-16 14:40:00|1867.6|1866.8|1868.6|1867.8|1869.4|1868.8|1863.2|1862.4|35533
1613486700000|2021-02-16 14:45:00|1868.4|1868|1876|1875.6|1876|1875.6|1866.8|1866.6|31312
1613487000000|2021-02-16 14:50:00|1876.2|1875.8|1883.6|1883|1883.6|1883.2|1874.2|1873.6|19369
1613487300000|2021-02-16 14:55:00|1883.4|1883.2|1883.6|1883|1887|1886.2|1883.2|1882.8|11671
1613487600000|2021-02-16 15:00:00|1883.8|1883.2|1880.4|1879.8|1885.6|1885.4|1879|1878.4|21157
1613487900000|2021-02-16 15:05:00|1880.2|1879.4|1882|1881.6|1882.6|1881.8|1878.8|1878.2|18739
1613488200000|2021-02-16 15:10:00|1881.8|1881.4|1877|1876.2|1884.8|1884|1876.2|1875.6|31867
1613488500000|2021-02-16 15:15:00|1877.4|1876.6|1877.4|1876.8|1879.2|1878.6|1872.6|1872|26221
1613488800000|2021-02-16 15:20:00|1877.2|1877|1880.8|1880.2|1881.4|1881|1876.4|1876.2|21415
1613489100000|2021-02-16 15:25:00|1881|1880.4|1887.6|1887|1887.8|1887.2|1879.8|1879.6|23100
1613489400000|2021-02-16 15:30:00|1887.4|1886.8|1884|1883.6|1887.4|1886.8|1882.6|1881.8|22456
1613489700000|2021-02-16 15:35:00|1883.8|1883.8|1886|1885.6|1886|1885.8|1883.4|1883|33476
1613490000000|2021-02-16 15:40:00|1885.8|1885.4|1885.4|1885|1887.6|1887.2|1883.6|1883.2|22970
1613490300000|2021-02-16 15:45:00|1885.6|1885.2|1880|1879.4|1885.8|1885.4|1878.6|1878.2|42566
1613490600000|2021-02-16 15:50:00|1880.2|1879.6|1881.2|1880.6|1885.6|1885|1880|1879.6|31753
1613490900000|2021-02-16 15:55:00|1881.4|1880.8|1881.8|1881.4|1883|1882.6|1879.6|1879.2|31182
1613491200000|2021-02-16 16:00:00|1881.6|1881.6|1883.6|1883.2|1885.8|1885.4|1881|1880.6|32829
1613491500000|2021-02-16 16:05:00|1883.8|1883.4|1884.2|1883.8|1885.8|1885.4|1883.6|1883.2|37591
1613491800000|2021-02-16 16:10:00|1884.4|1884|1882.6|1882.2|1886|1885.8|1882.4|1882.2|44401
1613492100000|2021-02-16 16:15:00|1882.4|1882|1888.4|1888|1889.6|1889.2|1881.2|1880.8|60636
1613492400000|2021-02-16 16:20:00|1888.6|1888.2|1891.4|1891.2|1892|1891.8|1888.2|1888|44100
1613492700000|2021-02-16 16:25:00|1891.2|1891|1890|1889.6|1892.4|1892.2|1889|1888.8|42255
1613548800000|2021-02-17 08:00:00|1897.8|1895|1903.8|1902|1908|1907.6|1894.8|1893|204878
1613549100000|2021-02-17 08:05:00|1904.4|1902.2|1908.2|1906.8|1910.2|1909.6|1902.4|1900.2|171782
1613549400000|2021-02-17 08:10:00|1908|1906.6|1903.8|1902.8|1909|1908.6|1901.4|1900.4|26707
1613549700000|2021-02-17 08:15:00|1903.6|1902.4|1900|1899.6|1906|1904.8|1898.6|1897.6|29672
1613550000000|2021-02-17 08:20:00|1900.2|1899.8|1904.6|1903.8|1910|1909.8|1899.6|1898.8|22953
1613550300000|2021-02-17 08:25:00|1904.8|1904|1906.2|1905.8|1909.8|1908.8|1904.8|1904|25669
1613550600000|2021-02-17 08:30:00|1906|1905.4|1907.8|1907.4|1908.4|1907.6|1904|1903.2|20462
1613550900000|2021-02-17 08:35:00|1908|1907.6|1908.4|1908.2|1909|1908.4|1906.4|1906|12686
1613551200000|2021-02-17 08:40:00|1908.8|1908.4|1911.4|1910.8|1912|1911.6|1907.4|1907|114903
1613551500000|2021-02-17 08:45:00|1911.6|1911|1908.6|1908|1913|1912.6|1908.4|1907.4|49449
1613551800000|2021-02-17 08:50:00|1908.4|1908.2|1917.6|1917.4|1918|1917.6|1908.4|1907.6|76366
1613552100000|2021-02-17 08:55:00|1917.4|1917.2|1920.4|1919.8|1927.8|1926.8|1916.2|1915.6|154827
1613552400000|2021-02-17 09:00:00|1920.8|1920|1926.2|1925.8|1927.4|1927|1920.4|1920|73543
1613552700000|2021-02-17 09:05:00|1926|1926|1923|1922.6|1927.8|1927|1922.6|1922|83380
1613553000000|2021-02-17 09:10:00|1923.2|1922.8|1917.4|1916.2|1924.8|1923.8|1916|1915.6|62368
1613553300000|2021-02-17 09:15:00|1917|1916|1922.8|1922.4|1923.4|1922.8|1912.8|1912|52732
1613553600000|2021-02-17 09:20:00|1923|1922.2|1931.8|1931.4|1934|1933.6|1922.4|1922|123544
1613553900000|2021-02-17 09:25:00|1931.6|1931|1934.6|1934|1939|1938.2|1931.4|1930.8|72043
1613554200000|2021-02-17 09:30:00|1935|1934.6|1939.6|1939|1939.8|1939.2|1933|1932.4|38379
1613554500000|2021-02-17 09:35:00|1939.4|1938.8|1930.2|1929.8|1939.4|1938.8|1930|1929.4|45326
1613554800000|2021-02-17 09:40:00|1930|1929.4|1932.6|1932|1933.8|1933.2|1930|1929.4|33565
1613555100000|2021-02-17 09:45:00|1932.4|1931.8|1931|1930.8|1932.8|1932|1929|1928.8|28665
1613555400000|2021-02-17 09:50:00|1930.8|1930.6|1929.6|1929.2|1933.6|1933|1929.2|1929|64876
1613555700000|2021-02-17 09:55:00|1929.8|1929|1918.2|1917.6|1929.8|1929|1918|1917.2|54288
1613556000000|2021-02-17 10:00:00|1918.8|1917.8|1913.6|1913.2|1920|1919.4|1913.6|1913.2|31933
1613556300000|2021-02-17 10:05:00|1913.8|1913.4|1919.8|1919.4|1921|1920.4|1913.8|1913.4|51903
1613556600000|2021-02-17 10:10:00|1920|1919.2|1920.6|1920.2|1922.4|1922|1918|1917.8|36891
1613556900000|2021-02-17 10:15:00|1920.8|1920|1916|1915.6|1921.8|1921.2|1915|1914.4|19210
1613557200000|2021-02-17 10:20:00|1915.8|1915.8|1914.2|1914|1917|1916.6|1913.6|1913|17036
1613557500000|2021-02-17 10:25:00|1914|1913.8|1912.4|1911.4|1914.6|1913.8|1910.2|1909.6|25762
1613557800000|2021-02-17 10:30:00|1912.2|1911.6|1913|1912.2|1915|1914.2|1911|1910.4|20479
1613558100000|2021-02-17 10:35:00|1913.2|1912.4|1910|1909.6|1913.6|1913|1908.6|1908|13377
1613558400000|2021-02-17 10:40:00|1910.2|1910.2|1914.2|1913.6|1914.4|1914|1908.8|1908|34497
1613558700000|2021-02-17 10:45:00|1914.4|1913.8|1917.2|1916.8|1917.4|1917|1914.4|1913.8|44188
1613559000000|2021-02-17 10:50:00|1917.4|1917|1916.6|1916.4|1918|1917.4|1915.6|1915|24143
1613559300000|2021-02-17 10:55:00|1916.8|1916.2|1917.8|1917.4|1918.4|1918.2|1915.2|1914.8|29478
1613559600000|2021-02-17 11:00:00|1918.2|1917.6|1919.2|1918.8|1921.6|1921|1918.2|1917.6|41062
1613559900000|2021-02-17 11:05:00|1919|1918.6|1920.4|1920|1921|1920.4|1918|1917.6|35766
1613560200000|2021-02-17 11:10:00|1920.6|1920.2|1922.4|1922|1924.2|1923.4|1920|1919.6|32410
1613560500000|2021-02-17 11:15:00|1922.6|1922.2|1924.2|1923.6|1924.4|1923.6|1921.2|1920.8|16871
1613560800000|2021-02-17 11:20:00|1924|1923.8|1925.2|1924.8|1925.4|1925|1923.2|1922.6|14604
1613561100000|2021-02-17 11:25:00|1925|1924.6|1927.2|1926.6|1927.8|1927.2|1924.4|1924|22190
1613561400000|2021-02-17 11:30:00|1927.4|1926.8|1931|1930.4|1932|1931.4|1927.4|1926.8|25531
1613561700000|2021-02-17 11:35:00|1930.8|1930.6|1933|1932.6|1933.8|1933.2|1930.6|1930.6|28869
1613562000000|2021-02-17 11:40:00|1933.2|1932.8|1936.8|1936.4|1937|1936.6|1933.2|1932.6|57581
1613562300000|2021-02-17 11:45:00|1936.6|1936.2|1936.4|1936|1936.6|1936.2|1934.2|1933.8|37657
1613562600000|2021-02-17 11:50:00|1936.2|1936.2|1939.4|1939.2|1939.4|1939.2|1936|1935.6|25742
1613562900000|2021-02-17 11:55:00|1939.2|1939|1944.8|1944.4|1945|1944.4|1938.2|1937.8|57941
1613563200000|2021-02-17 12:00:00|1944.6|1944.2|1944.8|1944.6|1947|1946.6|1942.8|1942.6|52092
1613563500000|2021-02-17 12:05:00|1944.8|1944.4|1941.2|1940.6|1944.8|1944.4|1940.4|1939.6|6836
1613563800000|2021-02-17 12:10:00|1941|1940.4|1942|1941.4|1943.4|1942.6|1939.2|1938.6|5648
1613564100000|2021-02-17 12:15:00|1941.8|1941.2|1938.8|1937.8|1942|1941.6|1938.2|1937.4|3511
1613564400000|2021-02-17 12:20:00|1939|1938|1937.8|1937|1940|1939.6|1936.8|1936.2|4031
1613564700000|2021-02-17 12:25:00|1938|1936.8|1938.4|1937.8|1938.4|1937.8|1937.8|1936.8|0
1613565000000|2021-02-17 12:30:00|1939|1938.6|1943.4|1943|1943.4|1943.2|1937.8|1937.4|16607
1613565300000|2021-02-17 12:35:00|1943.8|1943.2|1944|1943.4|1944.8|1944.4|1942.4|1941.8|20679
1613565600000|2021-02-17 12:40:00|1943.8|1943.2|1942|1941.8|1944.2|1943.8|1941.2|1940.8|19679
1613565900000|2021-02-17 12:45:00|1942.2|1942|1939.8|1939.6|1942.8|1942.4|1939.8|1939|18276
1613566200000|2021-02-17 12:50:00|1940|1939.8|1939.4|1939|1940.6|1940.2|1937.4|1936.6|17962
1613566500000|2021-02-17 12:55:00|1939.2|1938.8|1936.6|1936.2|1939.4|1938.8|1935.2|1935|17602
1613566800000|2021-02-17 13:00:00|1936.4|1936.4|1934.8|1934.2|1938|1937.8|1934|1933.4|40717
1613567100000|2021-02-17 13:05:00|1934.6|1934|1930.6|1930.4|1934.8|1934|1929.4|1929.2|29223
1613567400000|2021-02-17 13:10:00|1930.8|1930.6|1933.8|1933.4|1935.2|1935|1929.6|1929.4|38350
1613567700000|2021-02-17 13:15:00|1934|1933.6|1930.4|1929.8|1934.2|1934|1929.8|1929.6|29117
1613568000000|2021-02-17 13:20:00|1930.6|1930.2|1930.4|1930.2|1931.4|1931|1929.8|1929.4|19986
1613568300000|2021-02-17 13:25:00|1930.6|1930.4|1932|1931.8|1933.6|1933.2|1930.6|1930.2|31505
1613568600000|2021-02-17 13:30:00|1932.2|1931.6|1941.8|1941.2|1943|1942.2|1932|1931.6|110983
1613568900000|2021-02-17 13:35:00|1942|1941.4|1944.6|1944.2|1945|1944.6|1939.2|1938.6|42797
1613569200000|2021-02-17 13:40:00|1945|1944.4|1948.8|1948.4|1950|1949.8|1944|1943.6|113269
1613569500000|2021-02-17 13:45:00|1948.6|1948.2|1946.4|1945.8|1948.6|1948.2|1945|1944.6|26109
1613569800000|2021-02-17 13:50:00|1946.2|1946|1938.4|1937.8|1948.4|1947.6|1937.2|1936.6|38397
1613570100000|2021-02-17 13:55:00|1938.2|1937.4|1934.2|1933.4|1938.2|1937.8|1932.6|1932.2|34493
1613570400000|2021-02-17 14:00:00|1934|1933.6|1935.8|1935.2|1938.6|1938|1932.8|1932.4|27962
1613570700000|2021-02-17 14:05:00|1935.6|1935|1930.2|1929.8|1936.4|1935.8|1928.6|1928|40230
1613571000000|2021-02-17 14:10:00|1930|1930|1927|1926.6|1934.8|1934.2|1926.4|1926|30452
1613571300000|2021-02-17 14:15:00|1926.8|1926.4|1929.6|1929|1930.4|1929.4|1924|1923.4|34010
1613571600000|2021-02-17 14:20:00|1929.4|1928.8|1930.4|1930.2|1932.2|1931.6|1929.2|1928.6|19719
1613571900000|2021-02-17 14:25:00|1930.2|1930|1929.2|1928.6|1931.6|1931|1927.6|1927|19967
1613572200000|2021-02-17 14:30:00|1929|1928.8|1919|1918.4|1930|1929.4|1918.6|1918|68635
1613572500000|2021-02-17 14:35:00|1918.8|1918.2|1907|1906.4|1919.6|1919|1901.8|1901|76981
1613572800000|2021-02-17 14:40:00|1906.8|1906.6|1911.2|1910.6|1913|1912|1904.8|1903.4|67783
1613573100000|2021-02-17 14:45:00|1911.4|1910.4|1915|1914.4|1916|1915.2|1910.8|1910.2|48877
1613573400000|2021-02-17 14:50:00|1915.2|1914.6|1914.8|1914.2|1921|1920.6|1914|1913.2|39302
1613573700000|2021-02-17 14:55:00|1914.6|1914|1912.4|1912|1916.4|1915.6|1912.4|1912|29149
1613574000000|2021-02-17 15:00:00|1912.6|1912.2|1914.2|1913.6|1917.6|1917|1912.2|1912|25170
1613574300000|2021-02-17 15:05:00|1914.4|1913.8|1923|1922.6|1923|1922.6|1913.2|1912.4|33261
1613574600000|2021-02-17 15:10:00|1922.8|1922.4|1915.6|1915.2|1923|1922.6|1915.6|1915|37893
1613574900000|2021-02-17 15:15:00|1915.4|1914.8|1911.6|1911|1918|1917.2|1910.8|1910.4|46353
1613575200000|2021-02-17 15:20:00|1911.8|1910.6|1906.8|1906.4|1912.4|1912.2|1906.6|1906|85405
1613575500000|2021-02-17 15:25:00|1906.6|1906.2|1909.4|1909|1910.8|1910.2|1904.6|1903.6|43933
1613575800000|2021-02-17 15:30:00|1909.6|1909.2|1912.6|1911.8|1914.6|1914|1907.2|1906.6|50821
1613576100000|2021-02-17 15:35:00|1912.4|1912|1912.6|1912.2|1916.4|1916|1911.2|1910.6|42234
1613576400000|2021-02-17 15:40:00|1912.4|1912|1911.8|1911.4|1914.8|1914|1910.8|1910.2|23881
1613576700000|2021-02-17 15:45:00|1912|1911.6|1920.4|1920|1920.8|1920.2|1910.2|1909.4|49327
1613577000000|2021-02-17 15:50:00|1920.2|1919.8|1916.6|1916.2|1921.6|1921|1915|1914.4|29494
1613577300000|2021-02-17 15:55:00|1916.4|1916.4|1912.4|1911.8|1918|1917.4|1912.4|1911.8|51613
1613577600000|2021-02-17 16:00:00|1912.6|1912|1908.6|1908.4|1913.8|1913.2|1908|1907.4|53481
1613577900000|2021-02-17 16:05:00|1908.8|1908.6|1909.4|1909|1911|1910.4|1906.8|1906.2|47750
1613578200000|2021-02-17 16:10:00|1909.2|1908.8|1908.8|1908.4|1910.4|1909.6|1905.8|1905.4|59366
1613578500000|2021-02-17 16:15:00|1908.6|1908.6|1899.4|1899|1908.6|1908.6|1899|1898.2|99535
1613578800000|2021-02-17 16:20:00|1899.6|1899.2|1904.2|1904|1905.6|1905.2|1899.6|1899.2|79790
1613579100000|2021-02-17 16:25:00|1904|1903.8|1904.6|1904|1909.4|1908.8|1904|1903.6|72628
1613635200000|2021-02-18 08:00:00|1906|1905|1904|1902.4|1907.8|1905.4|1898.2|1896|86092
1613635500000|2021-02-18 08:05:00|1905.2|1902.6|1908.4|1906.8|1912|1910.6|1904.6|1902.6|35215
1613635800000|2021-02-18 08:10:00|1908.6|1907|1922.2|1920.6|1922.8|1920.6|1908.4|1906.8|62697
1613636100000|2021-02-18 08:15:00|1922.4|1920.8|1918|1916.8|1924|1922.6|1916.2|1914.8|33332
1613636400000|2021-02-18 08:20:00|1917.8|1916.6|1919.6|1918.6|1921.2|1920|1915|1914|64159
1613636700000|2021-02-18 08:25:00|1919.4|1918.8|1917.8|1917|1924.4|1923.2|1916.4|1915.4|19322
1613637000000|2021-02-18 08:30:00|1918|1917.2|1921.2|1920.6|1924|1923.4|1917.8|1916.8|14080
1613637300000|2021-02-18 08:35:00|1921.4|1920.8|1921.8|1921.4|1925|1924.4|1920.8|1920|21711
1613637600000|2021-02-18 08:40:00|1922|1921.6|1925|1924.2|1925.6|1925|1922|1921.2|13049
1613637900000|2021-02-18 08:45:00|1925.2|1924.4|1926.6|1925.8|1926.8|1926.2|1923.2|1922.8|14373
1613638200000|2021-02-18 08:50:00|1926.8|1926|1925.4|1925.2|1927.4|1926.8|1923.6|1923|19230
1613638500000|2021-02-18 08:55:00|1925.8|1925.4|1924.2|1924|1926.2|1926|1921|1920.6|35062
1613638800000|2021-02-18 09:00:00|1924.6|1924.2|1921.6|1921.4|1927|1926.2|1921.2|1921|20148
1613639100000|2021-02-18 09:05:00|1921.4|1921.2|1918.6|1918.2|1922.2|1921.6|1918.6|1918|37196
1613639400000|2021-02-18 09:10:00|1918.8|1918.4|1925|1924.6|1925.2|1924.8|1917.2|1916.6|25866
1613639700000|2021-02-18 09:15:00|1924.8|1924.4|1921.4|1921|1925.4|1925.2|1920|1919.6|32521
1613640000000|2021-02-18 09:20:00|1921.2|1920.8|1914.2|1913.6|1922|1921.6|1913.4|1913|32194
1613640300000|2021-02-18 09:25:00|1914|1913.4|1908.8|1908.2|1915|1914.4|1906.8|1906|33541
1613640600000|2021-02-18 09:30:00|1909|1908.4|1908.8|1908|1910|1909.4|1906.8|1906.2|10245
1613640900000|2021-02-18 09:35:00|1908.6|1907.8|1906.2|1905.6|1910.2|1909.8|1905.8|1905.2|24400
1613641200000|2021-02-18 09:40:00|1905.6|1905.4|1909.6|1909|1910.8|1910.2|1904|1903|21493
1613641500000|2021-02-18 09:45:00|1909.4|1908.8|1909|1908.4|1912.2|1911.6|1908.6|1908|15541
1613641800000|2021-02-18 09:50:00|1908.8|1908.6|1904.2|1903.4|1909.4|1909|1904|1903.2|13231
1613642100000|2021-02-18 09:55:00|1904.4|1903.6|1904.6|1904|1904.6|1904.2|1901.4|1900.8|24004
1613642400000|2021-02-18 10:00:00|1904.8|1904.2|1905|1904.4|1907.4|1906.6|1904.6|1904|18261
1613642700000|2021-02-18 10:05:00|1905.2|1904.6|1904|1903.6|1907|1906.6|1903.8|1903.2|43805
1613643000000|2021-02-18 10:10:00|1904.4|1903.8|1907.6|1907|1908.8|1908.2|1904|1903.6|21977
1613643300000|2021-02-18 10:15:00|1907.4|1906.6|1906.2|1905.4|1907.8|1907|1905|1904.6|11903
1613643600000|2021-02-18 10:20:00|1906|1905.6|1906|1905.6|1908.6|1908.2|1905.2|1904.4|54030
1613643900000|2021-02-18 10:25:00|1906.2|1905.8|1909.2|1908.6|1910|1909.6|1905.8|1905.6|70227
1613644200000|2021-02-18 10:30:00|1909|1908.4|1910.8|1910.6|1914.6|1914.4|1907.6|1907.4|86730
1613644500000|2021-02-18 10:35:00|1911|1910.8|1912.4|1912|1912.4|1912.2|1908.8|1908.6|25095
1613644800000|2021-02-18 10:40:00|1912.6|1912.2|1908.8|1908.6|1914.4|1913.8|1908.8|1908.4|44029
1613645100000|2021-02-18 10:45:00|1909|1908.4|1897.2|1896.6|1909|1908.8|1895.2|1894.6|138262
1613645400000|2021-02-18 10:50:00|1897|1896.8|1896.2|1895.4|1897.6|1897.2|1893.8|1893.2|42877
1613645700000|2021-02-18 10:55:00|1896.4|1895.6|1895.2|1894.4|1898.4|1897.6|1894.2|1893.6|25605
1613646000000|2021-02-18 11:00:00|1895|1894.2|1887.2|1886.6|1895|1894.2|1884.8|1884|33162
1613646300000|2021-02-18 11:05:00|1887|1886.4|1891.6|1890.6|1893|1892.2|1884.8|1884|70464
1613646600000|2021-02-18 11:10:00|1891.4|1890.4|1890.8|1890.4|1893.2|1892.4|1890.6|1890.2|11399
1613646900000|2021-02-18 11:15:00|1890.6|1890.2|1891.4|1891|1894.2|1893.2|1889.2|1888.4|15408
1613647200000|2021-02-18 11:20:00|1891|1890.8|1893.4|1892.8|1893.6|1892.8|1889.8|1889.4|12613
1613647500000|2021-02-18 11:25:00|1893.6|1892.6|1893.4|1893|1894.4|1893.6|1892|1891.2|10674
1613647800000|2021-02-18 11:30:00|1893.2|1892.8|1889.6|1889.4|1893.4|1893|1889.6|1889|11454
1613648100000|2021-02-18 11:35:00|1889.4|1889|1896.8|1896.2|1897.4|1896.8|1889|1888.4|24799
1613648400000|2021-02-18 11:40:00|1896.6|1896|1899.8|1899.2|1900|1899.4|1896.2|1895.8|45157
1613648700000|2021-02-18 11:45:00|1900|1899.4|1900.2|1899.6|1901.6|1901|1896.4|1895.8|29997
1613649000000|2021-02-18 11:50:00|1900.4|1899.8|1902.4|1901.8|1904.2|1903.6|1900.4|1899.8|9014
1613649300000|2021-02-18 11:55:00|1902.2|1901.6|1904.2|1903.4|1904.6|1903.8|1899.6|1899.2|17010
1613649600000|2021-02-18 12:00:00|1904|1903.6|1903.2|1902.4|1904.6|1904.2|1902|1901.4|16835
1613649900000|2021-02-18 12:05:00|1902.4|1902.6|1903.8|1903.6|1905|1904.6|1901.2|1900.6|14212
1613650200000|2021-02-18 12:10:00|1904.2|1903.4|1904.6|1904|1905.8|1905.4|1903.8|1903.4|11496
1613650500000|2021-02-18 12:15:00|1904.4|1903.8|1904.4|1903.6|1905.6|1904.8|1902.4|1901.8|10735
1613650800000|2021-02-18 12:20:00|1904.2|1903.8|1906.2|1906|1906.6|1906|1903.6|1903|6046
1613651100000|2021-02-18 12:25:00|1906.6|1906.2|1906.8|1906.2|1907.4|1906.8|1903.6|1903|9549
1613651400000|2021-02-18 12:30:00|1907|1906.4|1910|1909.6|1910|1909.8|1903.4|1903|15019
1613651700000|2021-02-18 12:35:00|1910.2|1909.8|1906.6|1906.2|1911.8|1911.2|1905.8|1905.4|23279
1613652000000|2021-02-18 12:40:00|1906.4|1906.4|1905.8|1905|1907.8|1907.2|1904.6|1904|8738
1613652300000|2021-02-18 12:45:00|1905.6|1904.8|1906|1905.6|1908.6|1908.2|1904.2|1903.4|9406
1613652600000|2021-02-18 12:50:00|1906.2|1905.8|1904.6|1904.2|1907|1906.4|1904|1903.6|11425
1613652900000|2021-02-18 12:55:00|1904.8|1904|1903.2|1902.6|1905.2|1904.6|1900.4|1900|26737
1613653200000|2021-02-18 13:00:00|1903.4|1902.8|1902.8|1902.2|1903.6|1903.2|1901.4|1900.8|11996
1613653500000|2021-02-18 13:05:00|1903|1902.4|1906.2|1905.8|1906.6|1906|1900|1899.6|43725
1613653800000|2021-02-18 13:10:00|1906|1906|1909.2|1908.4|1909.8|1909.2|1905.4|1904.8|74468
1613654100000|2021-02-18 13:15:00|1909.4|1908.6|1909.8|1909.2|1910|1909.6|1905.6|1905.2|45731
1613654400000|2021-02-18 13:20:00|1909.6|1909|1909.2|1908.6|1910|1909.4|1908|1907.4|8480
1613654700000|2021-02-18 13:25:00|1909.4|1908.8|1908.2|1907.8|1909.4|1909|1906.8|1906.4|13348
1613655000000|2021-02-18 13:30:00|1908.6|1908|1907.2|1906.4|1909.4|1909.2|1906.4|1905.8|8793
1613655300000|2021-02-18 13:35:00|1907|1906.6|1906.2|1905.8|1908|1907.6|1904.6|1904.2|41028
1613655600000|2021-02-18 13:40:00|1906.4|1906|1907|1906.4|1908.4|1908.2|1904.8|1904.4|23130
1613655900000|2021-02-18 13:45:00|1906.8|1906.2|1907.4|1906.8|1910|1909.4|1903.8|1903.4|119544
1613656200000|2021-02-18 13:50:00|1907.2|1906.6|1907.6|1907.2|1908.8|1908|1905.2|1904.6|17587
1613656500000|2021-02-18 13:55:00|1907.8|1907.4|1907.4|1907|1907.8|1907.4|1906.2|1906|17337
1613656800000|2021-02-18 14:00:00|1907.6|1907.2|1910.4|1910|1912.4|1911.8|1905.2|1904.6|28767
1613657100000|2021-02-18 14:05:00|1910.2|1909.8|1908.6|1908.2|1912.6|1912.2|1908.4|1907.8|22932
1613657400000|2021-02-18 14:10:00|1908.4|1908|1909.2|1908.8|1911|1910.2|1907.4|1906.6|10915
1613657700000|2021-02-18 14:15:00|1909.6|1909|1911|1910.4|1912.4|1912|1909.4|1908.8|11926
1613658000000|2021-02-18 14:20:00|1910.8|1910.2|1916|1915.6|1916.2|1915.6|1910.6|1910.2|17043
1613658300000|2021-02-18 14:25:00|1916.4|1915.8|1918.6|1918|1920|1919.4|1914.8|1914.2|29648
1613658600000|2021-02-18 14:30:00|1918.4|1917.8|1914.8|1914.4|1919|1918.6|1912.4|1912|33416
1613658900000|2021-02-18 14:35:00|1915|1914.6|1915.6|1915.4|1923.4|1922.6|1914|1913.4|35454
1613659200000|2021-02-18 14:40:00|1915.4|1915.2|1914|1913.2|1918.2|1917.6|1911|1910.2|30009
1613659500000|2021-02-18 14:45:00|1913.8|1913|1916.2|1915.6|1918.6|1918.4|1913|1912.2|25217
1613659800000|2021-02-18 14:50:00|1916.4|1915.8|1915.2|1914.6|1918.4|1917.2|1912.4|1912|36413
1613660100000|2021-02-18 14:55:00|1915|1914.8|1920.8|1920.2|1925.8|1925|1914.8|1914.2|49735
1613660400000|2021-02-18 15:00:00|1921.2|1920.4|1920.6|1920.2|1924.6|1924|1917.4|1917.2|25217
1613660700000|2021-02-18 15:05:00|1921|1920.4|1913.2|1912.8|1921.4|1920.8|1911.8|1911|28213
1613661000000|2021-02-18 15:10:00|1913.4|1913|1911|1910.4|1916.4|1915.8|1910.6|1910|60451
1613661300000|2021-02-18 15:15:00|1910.8|1910.2|1903.6|1903.2|1912.4|1912|1902.6|1902|36952
1613661600000|2021-02-18 15:20:00|1904|1903.4|1903.2|1902.6|1905.8|1905.4|1902|1901.6|39075
1613661900000|2021-02-18 15:25:00|1903|1902.4|1903.4|1902.8|1904|1903.4|1897.8|1897|70679
1613662200000|2021-02-18 15:30:00|1903.2|1902.6|1902.2|1901.6|1903.2|1902.6|1898.6|1898|30089
1613662500000|2021-02-18 15:35:00|1902|1901.4|1904.6|1904.2|1905.8|1905.6|1901|1900.4|77251
1613662800000|2021-02-18 15:40:00|1904.4|1904|1900.8|1900.4|1904.4|1904|1900.6|1900.2|78126
1613663100000|2021-02-18 15:45:00|1900.6|1900.2|1904.6|1904.2|1904.8|1904.2|1898|1897.4|42665
1613663400000|2021-02-18 15:50:00|1904.4|1904|1905.4|1905|1907.2|1906.8|1903.2|1902.6|46740
1613663700000|2021-02-18 15:55:00|1905.6|1905.2|1901|1900.6|1906.2|1905.8|1900.6|1900|44156
1613664000000|2021-02-18 16:00:00|1900.8|1900.8|1900.4|1900|1906|1905.2|1899.8|1899.2|42856
1613664300000|2021-02-18 16:05:00|1900.6|1900.2|1900.6|1900|1903.4|1902.8|1899.2|1898.2|47564
1613664600000|2021-02-18 16:10:00|1900.8|1900.2|1908.6|1908.2|1908.6|1908.4|1900.8|1900.2|37214
1613664900000|2021-02-18 16:15:00|1908.8|1908.4|1908.4|1908.2|1912.6|1912|1905.4|1905|46813
1613665200000|2021-02-18 16:20:00|1908.6|1908.4|1906.4|1906.2|1908.8|1908.6|1905.4|1904.8|45065
1613665500000|2021-02-18 16:25:00|1906.6|1906.4|1905.8|1905.4|1908|1907.8|1905.4|1905|40536
1613721600000|2021-02-19 08:00:00|1910.8|1910|1910.8|1909|1920.4|1915.6|1905.4|1902.4|64235
1613721900000|2021-02-19 08:05:00|1911|1909.2|1912.4|1911|1915.6|1913.6|1907|1905.2|19046
1613722200000|2021-02-19 08:10:00|1912.2|1910.8|1908.4|1907.6|1913.6|1912.2|1906.6|1905.8|22448
1613722500000|2021-02-19 08:15:00|1908.6|1907.4|1912|1911.2|1913.4|1912.4|1905|1904.2|41432
1613722800000|2021-02-19 08:20:00|1912.2|1911|1908.8|1908|1913.4|1912.6|1906|1905|40985
1613723100000|2021-02-19 08:25:00|1909|1908.2|1912.4|1911.6|1913|1912|1908.4|1907.6|26435
1613723400000|2021-02-19 08:30:00|1912.6|1911.8|1918.2|1917.2|1922.4|1921.6|1912.2|1911.4|43909
1613723700000|2021-02-19 08:35:00|1917.6|1917.4|1924.8|1924.2|1925|1924.6|1917.4|1917|32478
1613724000000|2021-02-19 08:40:00|1925|1924.4|1916.6|1916|1929|1928.6|1916.4|1915.8|101574
1613724300000|2021-02-19 08:45:00|1916.4|1916.2|1913.6|1913.2|1917.8|1917|1912|1911.4|14787
1613724600000|2021-02-19 08:50:00|1913.8|1913.4|1921.4|1921|1922|1921.4|1913.6|1913|14469
1613724900000|2021-02-19 08:55:00|1921.6|1921.2|1925.6|1925.2|1925.8|1925.6|1921.6|1921|31088
1613725200000|2021-02-19 09:00:00|1926|1925.4|1923.2|1922.8|1926.8|1926.4|1922.8|1922|29518
1613725500000|2021-02-19 09:05:00|1923|1922.6|1926.6|1926|1928.8|1928|1922.4|1921.8|19579
1613725800000|2021-02-19 09:10:00|1926.8|1926.2|1929|1928.6|1931.2|1930.6|1926|1925.8|30530
1613726100000|2021-02-19 09:15:00|1928.8|1928.2|1928.4|1928|1931|1930.6|1927|1926.4|23159
1613726400000|2021-02-19 09:20:00|1928.6|1927.8|1931.6|1931|1931.8|1931.2|1926.8|1926.2|14984
1613726700000|2021-02-19 09:25:00|1931.4|1931.2|1929.2|1928.6|1933|1932.2|1928.2|1927.8|21825
1613727000000|2021-02-19 09:30:00|1929.4|1928.8|1934|1933.2|1934.2|1933.8|1929.4|1928.6|45552
1613727300000|2021-02-19 09:35:00|1934.2|1933.4|1937.4|1937|1938.2|1938|1932.4|1932|73336
1613727600000|2021-02-19 09:40:00|1937.2|1936.8|1933.2|1932.8|1939|1938.2|1933.2|1932.6|30749
1613727900000|2021-02-19 09:45:00|1933.4|1933|1937.6|1937|1939|1938.6|1933.2|1932.6|34093
1613728200000|2021-02-19 09:50:00|1937.4|1936.8|1939|1938.4|1943|1942.6|1936.6|1935.8|86367
1613728500000|2021-02-19 09:55:00|1938.8|1938.6|1939.4|1938.6|1940|1939.6|1937.8|1937.2|22839
1613728800000|2021-02-19 10:00:00|1939.2|1938.4|1944.4|1944|1945|1944.6|1939|1938.2|25064
1613729100000|2021-02-19 10:05:00|1944.2|1943.8|1942|1941.4|1944.4|1943.8|1940|1939.4|19217
1613729400000|2021-02-19 10:10:00|1942.2|1941.6|1951.2|1950.6|1954.2|1953.6|1937.8|1937|212687
1613729700000|2021-02-19 10:15:00|1951|1950.2|1953.4|1953|1955|1954.6|1949.4|1948.4|77263
1613730000000|2021-02-19 10:20:00|1953.2|1952.8|1950.6|1950.2|1954|1953.6|1949.2|1948.6|29477
1613730300000|2021-02-19 10:25:00|1950.8|1950.4|1949|1948.6|1950.8|1950.6|1948.4|1947.6|20420
1613730600000|2021-02-19 10:30:00|1949.2|1948.8|1948|1947.6|1950.6|1950.2|1946.8|1946.6|22573
1613730900000|2021-02-19 10:35:00|1948.2|1947.8|1950.4|1950|1950.4|1950|1947.2|1946.8|38392
1613731200000|2021-02-19 10:40:00|1950.2|1949.8|1954.8|1954.4|1954.8|1954.4|1949.8|1949.4|39255
1613731500000|2021-02-19 10:45:00|1955|1954.2|1960.6|1960.4|1960.6|1960.4|1954.4|1953.8|64528
1613731800000|2021-02-19 10:50:00|1960.8|1960.6|1959.2|1958.6|1963.4|1962.6|1957|1956.4|101943
1613732100000|2021-02-19 10:55:00|1959|1958.4|1961|1960.4|1961.8|1961.4|1957.4|1956.6|78171
1613732400000|2021-02-19 11:00:00|1960.8|1960.6|1964.2|1963.8|1972.2|1972|1960.6|1960.4|66202
1613732700000|2021-02-19 11:05:00|1964|1963.6|1964.6|1964|1966.2|1965.8|1962.4|1961.8|21897
1613733000000|2021-02-19 11:10:00|1964.8|1964.2|1957.4|1957|1965|1964.8|1957.4|1957|25267
1613733300000|2021-02-19 11:15:00|1957.6|1957.2|1954.4|1953.8|1958.8|1958.2|1954.4|1953.6|19169
1613733600000|2021-02-19 11:20:00|1954.2|1953.6|1952.8|1952.4|1954.4|1954|1949.8|1949|74308
1613733900000|2021-02-19 11:25:00|1953|1952.6|1952.2|1951.8|1954.6|1954|1952|1951.6|20194
1613734200000|2021-02-19 11:30:00|1952|1951.6|1949.4|1949|1952|1951.6|1948.6|1948|27278
1613734500000|2021-02-19 11:35:00|1949.6|1949.2|1948.8|1948.2|1950.4|1950.2|1947.6|1947|34200
1613734800000|2021-02-19 11:40:00|1949|1948.4|1950.4|1949.8|1953|1952.4|1949|1948.4|39822
1613735100000|2021-02-19 11:45:00|1950.6|1950|1951|1950.4|1955|1954.6|1950.6|1950|20187
1613735400000|2021-02-19 11:50:00|1950.8|1950.6|1949.8|1949.2|1951|1950.6|1947|1946.8|44036
1613735700000|2021-02-19 11:55:00|1949.6|1949.4|1952|1951.2|1952.2|1951.8|1949|1948.6|14772
1613736000000|2021-02-19 12:00:00|1951.8|1951.4|1952.2|1952|1952.6|1952|1949.6|1949|38869
1613736300000|2021-02-19 12:05:00|1952.4|1952.2|1952.8|1952.4|1953.8|1953.2|1950.8|1950.4|20761
1613736600000|2021-02-19 12:10:00|1952.6|1952.2|1956.6|1956.4|1957.2|1956.6|1951.2|1950.6|21587
1613736900000|2021-02-19 12:15:00|1956.4|1956.2|1956.8|1956.6|1957.6|1957|1954.4|1954.2|23331
1613737200000|2021-02-19 12:20:00|1957|1956.8|1956.2|1955.8|1958.6|1958.2|1955.4|1955|23962
1613737500000|2021-02-19 12:25:00|1956.4|1956|1960.4|1960|1960.4|1960|1956.4|1956|15056
1613737800000|2021-02-19 12:30:00|1960.6|1960.2|1958|1957.6|1961.2|1960.8|1957.8|1957|18310
1613738100000|2021-02-19 12:35:00|1958.2|1957.8|1957.6|1957.2|1959.2|1958.8|1955.6|1955|19367
1613738400000|2021-02-19 12:40:00|1957.4|1957|1959.4|1959|1960|1959.8|1957.2|1956.6|13776
1613738700000|2021-02-19 12:45:00|1959.6|1959.2|1957.6|1957.2|1960|1959.6|1957|1956.6|19552
1613739000000|2021-02-19 12:50:00|1957.8|1957.4|1962.8|1962|1963|1962.4|1957.8|1957.2|17065
1613739300000|2021-02-19 12:55:00|1963|1962.2|1963.6|1963.4|1963.8|1963.4|1962.2|1961.6|16262
1613739600000|2021-02-19 13:00:00|1963.8|1963.6|1968.4|1968|1969.2|1968.4|1963.8|1963.6|43862
1613739900000|2021-02-19 13:05:00|1968.6|1967.8|1969.6|1969.4|1969.8|1969.4|1967.4|1967|24175
1613740200000|2021-02-19 13:10:00|1969.8|1969.6|1971.8|1971.4|1973|1972.6|1969.8|1969.6|36554
1613740500000|2021-02-19 13:15:00|1971.6|1971.2|1967.6|1967.2|1971.8|1971.6|1966.6|1966.2|18704
1613740800000|2021-02-19 13:20:00|1967.8|1967.4|1967|1966.6|1968|1967.8|1965.4|1964.6|14009
1613741100000|2021-02-19 13:25:00|1966.8|1966.4|1971.8|1971.2|1972|1971.2|1966.2|1966|29161
1613741400000|2021-02-19 13:30:00|1972|1971.4|1974.4|1974.2|1974.6|1974.4|1970.2|1969.8|44859
1613741700000|2021-02-19 13:35:00|1974.2|1974|1968.8|1968.2|1974.6|1974.2|1968.6|1968|44291
1613742000000|2021-02-19 13:40:00|1969|1968.4|1968.8|1968.4|1969.4|1968.8|1966.2|1965.2|28215
1613742300000|2021-02-19 13:45:00|1968.6|1968.2|1969.6|1969|1969.8|1969.4|1967.4|1967|18146
1613742600000|2021-02-19 13:50:00|1969.4|1969.2|1972.2|1971.6|1972.2|1971.6|1967|1966.2|37068
1613742900000|2021-02-19 13:55:00|1972.4|1971.8|1974.4|1974|1974.6|1974.2|1970|1969.4|24372
1613743200000|2021-02-19 14:00:00|1974.2|1973.6|1971|1970.4|1974.4|1974.2|1970.2|1969.6|46059
1613743500000|2021-02-19 14:05:00|1971.2|1970.6|1972|1971.6|1974.6|1974.2|1970.8|1970|80488
1613743800000|2021-02-19 14:10:00|1972.4|1971.8|1978.6|1977.8|1978.6|1977.8|1971.2|1970.6|86212
1613744100000|2021-02-19 14:15:00|1978.4|1978|1980.4|1980|1980.6|1980.4|1974.8|1974.6|123430
1613744400000|2021-02-19 14:20:00|1980.2|1979.6|1981|1980.6|1983|1982.8|1978.6|1978|57710
1613744700000|2021-02-19 14:25:00|1980.6|1980|1983.6|1983.2|1984.6|1984|1979.6|1978.8|57924
1613745000000|2021-02-19 14:30:00|1983.8|1983|1989|1988.6|1992|1991.2|1982.4|1981.6|102176
1613745300000|2021-02-19 14:35:00|1988.8|1988.2|1985|1984.2|1989.2|1988.6|1981.8|1981|34038
1613745600000|2021-02-19 14:40:00|1985.4|1983.8|1989.2|1988|1989.4|1988.8|1982.2|1981.6|51499
1613745900000|2021-02-19 14:45:00|1989|1988.2|1988.6|1988|1993|1992.6|1987|1986.4|53963
1613746200000|2021-02-19 14:50:00|1988.8|1988.4|1993.8|1993.2|1993.8|1993.2|1987.6|1987|54122
1613746500000|2021-02-19 14:55:00|1994|1993|1993.8|1993.2|1995|1994.8|1990|1989.8|132053
1613746800000|2021-02-19 15:00:00|1994|1993.4|1990.8|1990.2|1994|1993.6|1986|1985.6|43884
1613747100000|2021-02-19 15:05:00|1991|1990.4|1991.4|1990.8|1993|1992.2|1986.8|1985.8|28413
1613747400000|2021-02-19 15:10:00|1991.2|1991|1988.2|1987.4|1992.2|1991.6|1985|1984.4|65227
1613747700000|2021-02-19 15:15:00|1988|1987.6|1988.2|1987.8|1991.4|1990.8|1987.2|1986.8|55321
1613748000000|2021-02-19 15:20:00|1988|1988|1992.2|1992|1992.6|1992.2|1988|1987.6|26547
1613748300000|2021-02-19 15:25:00|1992.4|1992.2|1987.2|1986.6|1993|1992.6|1987.2|1986.4|38145
1613748600000|2021-02-19 15:30:00|1987.4|1986.8|1987|1986.4|1988.2|1987.6|1984.2|1983.4|30862
1613748900000|2021-02-19 15:35:00|1987.2|1986.6|1992.2|1991.8|1992.6|1992.2|1986.6|1986.2|42764
1613749200000|2021-02-19 15:40:00|1992.4|1992|1991.2|1990.6|1995|1994.8|1989.4|1988.6|95708
1613749500000|2021-02-19 15:45:00|1991.4|1990.8|1986.6|1986|1991.4|1991|1985|1984.6|40088
1613749800000|2021-02-19 15:50:00|1986.8|1986.2|1987.4|1987|1990.6|1990.2|1986.8|1986.2|29644
1613750100000|2021-02-19 15:55:00|1987.6|1987.2|1991.8|1991.2|1992.2|1992|1987.6|1987.2|45185
1613750400000|2021-02-19 16:00:00|1991.6|1991.4|1989.2|1988.8|1992.8|1992.4|1989|1988.8|24566
1613750700000|2021-02-19 16:05:00|1989.4|1989|1991.6|1991.4|1993|1992.6|1989.2|1988.8|54047
1613751000000|2021-02-19 16:10:00|1991.8|1991.6|1990.8|1990.6|1992.6|1992.2|1987.6|1987.2|87059
1613751300000|2021-02-19 16:15:00|1991|1990.4|1991.8|1991.4|1992|1991.6|1988.6|1988.2|45697
1613751600000|2021-02-19 16:20:00|1991.6|1991.2|1992.8|1992.4|1993|1992.8|1991.2|1991|88502
1613751900000|2021-02-19 16:25:00|1992.6|1992.6|1992.6|1992|1993.8|1993.6|1991.6|1991.4|83781
1613980800000|2021-02-22 08:00:00|1979.2|1978.4|1987|1984|1990|1987.4|1962|1961.2|146718
1613981100000|2021-02-22 08:05:00|1986.6|1984.2|1991.8|1990.2|1991.8|1990.4|1976.8|1974.6|46008
1613981400000|2021-02-22 08:10:00|1991|1990.6|1991.2|1990|1995.8|1994|1985.8|1985|39810
1613981700000|2021-02-22 08:15:00|1991.4|1990.2|1974.2|1973.6|1991.4|1990.2|1971.8|1971|47860
1613982000000|2021-02-22 08:20:00|1974|1973|1964.6|1963.2|1974.4|1973.6|1964.6|1963.2|45341
1613982300000|2021-02-22 08:25:00|1964.4|1963|1960.4|1959.6|1967.2|1966.2|1959.4|1957.8|58776
1613982600000|2021-02-22 08:30:00|1960.2|1959.2|1967.6|1966.6|1969.8|1968.4|1957.8|1956.4|59177
1613982900000|2021-02-22 08:35:00|1968|1966.4|1970.6|1969.6|1970.8|1969.8|1961|1960|62646
1613983200000|2021-02-22 08:40:00|1970.4|1969.4|1969.8|1968.6|1972.6|1971.2|1968.6|1967.6|79207
1613983500000|2021-02-22 08:45:00|1970|1968.8|1967.6|1966.4|1970|1969|1966|1965|31614
1613983800000|2021-02-22 08:50:00|1967.4|1966.2|1962.6|1961.4|1967.4|1966.4|1962.6|1961.4|41521
1613984100000|2021-02-22 08:55:00|1962.4|1961|1968|1966.8|1970.8|1969.4|1960.2|1959.2|24208
1613984400000|2021-02-22 09:00:00|1967.8|1966.6|1971.8|1971|1974|1973.2|1963.2|1962.2|35587
1613984700000|2021-02-22 09:05:00|1972.2|1970.8|1970.2|1969|1974.6|1973.6|1967|1966.2|19677
1613985000000|2021-02-22 09:10:00|1970.4|1969.2|1970.6|1969.8|1974.2|1973.4|1969.4|1969|23973
1613985300000|2021-02-22 09:15:00|1970.8|1970|1972.8|1972.2|1974.2|1973.6|1969|1968|26037
1613985600000|2021-02-22 09:20:00|1972.6|1972.4|1971.2|1970.4|1977.8|1977.4|1970.2|1969.2|28928
1613985900000|2021-02-22 09:25:00|1971|1970|1964.4|1963.8|1973.2|1972.6|1964.4|1963.6|21225
1613986200000|2021-02-22 09:30:00|1964.2|1963.6|1967.4|1966.8|1969.4|1968.8|1964|1963|25816
1613986500000|2021-02-22 09:35:00|1967.6|1967|1970.8|1970.2|1970.8|1970.2|1966.6|1965.8|17921
1613986800000|2021-02-22 09:40:00|1971|1970.4|1969.6|1969|1973.8|1973.4|1969.2|1968.8|22795
1613987100000|2021-02-22 09:45:00|1969.4|1968.8|1973.6|1973|1975.8|1975|1968|1967.6|20882
1613987400000|2021-02-22 09:50:00|1973.4|1972.8|1974.8|1974.4|1975.4|1975|1971.6|1971.2|11157
1613987700000|2021-02-22 09:55:00|1975|1974.6|1980.6|1980|1982.6|1981.8|1974.8|1974.4|38613
1613988000000|2021-02-22 10:00:00|1980.4|1979.8|1978.8|1978.6|1982.4|1982|1977.8|1977|11272
1613988300000|2021-02-22 10:05:00|1978.6|1978.4|1978.4|1977.6|1979.2|1978.6|1975|1974.6|13311
1613988600000|2021-02-22 10:10:00|1978.6|1977.8|1979.4|1978.6|1981.2|1980.8|1978.6|1977.8|16883
1613988900000|2021-02-22 10:15:00|1979.2|1978.4|1975.8|1975.2|1979.2|1978.6|1974.8|1974.4|13378
1613989200000|2021-02-22 10:20:00|1976|1975.4|1974.6|1974|1977.8|1977.2|1973.8|1973.4|11319
1613989500000|2021-02-22 10:25:00|1974.4|1974.2|1976|1975.4|1979|1978.2|1974.2|1974.2|16260
1613989800000|2021-02-22 10:30:00|1976.2|1975.6|1979.4|1979|1980.8|1980.4|1975|1974.4|22795
1613990100000|2021-02-22 10:35:00|1979.6|1979.2|1984.8|1984.4|1985|1984.6|1979.4|1978.8|33378
1613990400000|2021-02-22 10:40:00|1985|1984.6|1980.6|1980|1985|1984.6|1980|1979.6|25094
1613990700000|2021-02-22 10:45:00|1980.8|1980.2|1981.2|1980.8|1981.4|1981.2|1979.6|1979.4|13588
1613991000000|2021-02-22 10:50:00|1981|1981|1978|1977.6|1981.2|1981|1978|1977.6|17174
1613991300000|2021-02-22 10:55:00|1978.2|1977.8|1981.4|1981|1981.4|1981|1978|1977.4|17528
1613991600000|2021-02-22 11:00:00|1981.6|1981.2|1988.2|1987.6|1988.4|1987.6|1981.4|1981.2|31775
1613991900000|2021-02-22 11:05:00|1988|1987.4|1986|1985.6|1988.2|1988|1984|1983.6|14787
1613992200000|2021-02-22 11:10:00|1986.2|1985.8|1983.8|1983.2|1986.2|1986|1983|1982.6|8674
1613992500000|2021-02-22 11:15:00|1984|1983.4|1987.6|1987.2|1989.8|1989.2|1983.6|1983.2|14935
1613992800000|2021-02-22 11:20:00|1987.4|1987|1988|1987.6|1988.4|1988|1985.6|1985|12814
1613993100000|2021-02-22 11:25:00|1987.8|1987.4|1983.2|1982.6|1989|1988.6|1982.4|1982|14140
1613993400000|2021-02-22 11:30:00|1983.6|1982.8|1981|1980.6|1984.8|1984.4|1980.8|1980.4|18662
1613993700000|2021-02-22 11:35:00|1980.8|1980.4|1980.8|1980.4|1981.6|1981.2|1979.8|1979|14539
1613994000000|2021-02-22 11:40:00|1981|1980.2|1987.4|1986.8|1987.6|1987|1981|1980.2|16065
1613994300000|2021-02-22 11:45:00|1987.2|1986.6|1986.2|1985.6|1989|1988.4|1986.2|1985.6|19000
1613994600000|2021-02-22 11:50:00|1986.4|1985.8|1988|1987.6|1989.6|1989.2|1986.4|1985.8|17262
1613994900000|2021-02-22 11:55:00|1988.2|1987.8|1994.4|1994.2|1995|1994.8|1988.2|1987.8|36723
1613995200000|2021-02-22 12:00:00|1994.6|1994.4|1996.8|1996.4|1999|1998.8|1994.4|1994.2|66044
1613995500000|2021-02-22 12:05:00|1996.6|1996.2|1995.6|1995.2|1997.2|1996.8|1993.6|1993|26736
1613995800000|2021-02-22 12:10:00|1995.4|1995|1997.8|1997.6|1998.8|1998.4|1994.8|1994.4|36521
1613996100000|2021-02-22 12:15:00|1998|1997.8|1996.8|1996.4|2000|1999.6|1995.6|1995.2|35158
1613996400000|2021-02-22 12:20:00|1997|1996.6|1993.8|1993.4|1997.6|1997.2|1993|1992.4|19301
1613996700000|2021-02-22 12:25:00|1993.6|1993.2|1999|1998.6|2000|1998.6|1992.4|1992|152137
1613997000000|2021-02-22 12:30:00|1998.8|1998.4|1995.8|1995.2|1999.2|1999|1995.4|1995|30315
1613997300000|2021-02-22 12:35:00|1996|1995.4|1998|1997.8|1998.6|1998|1996|1995.4|34212
1613997600000|2021-02-22 12:40:00|1998.2|1998|1994.2|1993.6|1999.2|1998.6|1994.2|1993.4|24191
1613997900000|2021-02-22 12:45:00|1994|1993.4|1996|1995.8|1996.8|1996.4|1993.4|1993|17339
1613998200000|2021-02-22 12:50:00|1995.8|1995.6|1997.8|1997.4|1998|1997.6|1994|1993.4|31086
1613998500000|2021-02-22 12:55:00|1997.6|1997.6|1999.4|1999|1999.4|1999.2|1996.4|1996.2|16104
1613998800000|2021-02-22 13:00:00|1999.6|1999.2|2000|1999.8|2000.5|1999.8|1996.6|1996|61175
1613999100000|2021-02-22 13:05:00|2000.5|1999.6|1999|1998.4|2000.5|1999.8|1997.4|1997|35329
1613999400000|2021-02-22 13:10:00|1998.8|1998.2|1995.6|1995.2|1999.8|1999.6|1994.8|1994.2|21782
1613999700000|2021-02-22 13:15:00|1995.4|1995|1995.2|1994.6|1996.6|1996.2|1994.4|1993.6|16999
1614000000000|2021-02-22 13:20:00|1995|1994.8|1995.2|1994.8|1996|1995.2|1992.2|1992|16512
1614000300000|2021-02-22 13:25:00|1995|1995|1998|1997.2|1998.4|1997.8|1995|1994.8|25750
1614000600000|2021-02-22 13:30:00|1998.2|1997.6|1999.6|1999.2|2000.5|1999.8|1996.4|1995.6|60008
1614000900000|2021-02-22 13:35:00|1999.8|1999.4|1998.8|1998.6|2000.5|1999.8|1997.6|1997|17213
1614001200000|2021-02-22 13:40:00|1999|1998.8|1997.6|1997.4|2000.5|1999.8|1997.2|1997|39981
1614001500000|2021-02-22 13:45:00|1997.8|1997.6|1997|1996.6|1999|1998.4|1995.8|1995.2|24839
1614001800000|2021-02-22 13:50:00|1997.2|1996.8|1996|1995.6|1997.8|1997.4|1994.6|1994|10392
1614002100000|2021-02-22 13:55:00|1996.2|1996|1997.2|1996.6|1998|1997.4|1996.2|1996|11517
1614002400000|2021-02-22 14:00:00|1997.4|1996.8|1993.4|1993|1998.8|1998.2|1992.8|1992.2|22021
1614002700000|2021-02-22 14:05:00|1993.6|1992.8|1994.2|1993.8|1995.6|1995.2|1993.2|1992.6|16277
1614003000000|2021-02-22 14:10:00|1996|1994|1994.6|1994.4|1996|1995.8|1994.4|1994|35590
1614003300000|2021-02-22 14:15:00|1994.4|1994.2|1990.6|1990|1995.4|1995|1989.6|1988.8|31133
1614003600000|2021-02-22 14:20:00|1990.4|1989.8|1991|1990.4|1992.2|1991.6|1989.4|1988.6|14027
1614003900000|2021-02-22 14:25:00|1991.2|1990.6|1990.6|1990.2|1991.6|1991|1988.4|1987.8|13426
1614004200000|2021-02-22 14:30:00|1990.2|1990|1994.2|1993.6|1997.6|1997|1989.4|1989|34043
1614004500000|2021-02-22 14:35:00|1994|1993.4|1998.2|1997.4|1999.6|1999.2|1991.2|1990.4|33295
1614004800000|2021-02-22 14:40:00|1998|1997.2|1997.8|1997.2|2000.5|1999.8|1996|1995.8|71155
1614005100000|2021-02-22 14:45:00|1998|1997.4|1992.8|1992.4|2000.5|1999.8|1992.2|1991.4|62497
1614005400000|2021-02-22 14:50:00|1993|1992.6|2000|1999.4|2000.5|1999.8|1988.6|1987.8|50492
1614005700000|2021-02-22 14:55:00|2000.5|1999.6|2000|1999.8|2001|1999.8|1998.2|1997.4|74045
1614006000000|2021-02-22 15:00:00|2000.5|1999.6|2002|2001.5|2002|2001.5|1997.6|1997|46982
1614006300000|2021-02-22 15:05:00|2002.5|2002|2008|2006.5|2009|2008.5|2002.5|2002|29950
1614006600000|2021-02-22 15:10:00|2007.5|2006|2010.5|2009.5|2013.5|2012.5|2006|2005.5|44886
1614006900000|2021-02-22 15:15:00|2009.5|2009|2007|2006.5|2010.5|2009.5|2006|2004.5|17114
1614007200000|2021-02-22 15:20:00|2007.5|2007|2008|2007.5|2011|2010.5|2007.5|2007|27361
1614007500000|2021-02-22 15:25:00|2008.5|2008|2009.5|2008|2010|2009.5|2007|2006.5|17040
1614007800000|2021-02-22 15:30:00|2009|2007.5|2013|2012|2013|2012.5|2005|2004|24346
1614008100000|2021-02-22 15:35:00|2013.5|2012.5|2013.5|2012.5|2015.5|2014.5|2012|2011|20566
1614008400000|2021-02-22 15:40:00|2013|2012|2017|2016.5|2017|2016.5|2011|2010.5|19727
1614008700000|2021-02-22 15:45:00|2016.5|2016|2023.5|2023|2024|2023|2016.5|2015.5|43938
1614009000000|2021-02-22 15:50:00|2024|2023.5|2021.5|2020|2028|2026|2020.5|2019.5|58718
1614009300000|2021-02-22 15:55:00|2021|2020.5|2019|2018|2023.5|2022.5|2018.5|2017.5|19024
1614009600000|2021-02-22 16:00:00|2018.5|2017.5|2017.5|2017|2020.5|2020|2017|2016|36769
1614009900000|2021-02-22 16:05:00|2018|2017.5|2019|2018|2021|2020.5|2018|2017|36554
1614010200000|2021-02-22 16:10:00|2019.5|2018.5|2020|2019.5|2020|2019.5|2016.5|2016|45224
1614010500000|2021-02-22 16:15:00|2020.5|2020|2022|2021.5|2025|2024|2019.5|2019|57648
1614010800000|2021-02-22 16:20:00|2022.5|2022|2026.5|2026|2029.5|2029|2022.5|2022|56958
1614011100000|2021-02-22 16:25:00|2026|2025.5|2020.5|2019|2026.5|2026|2019.5|2016|83003
1614067200000|2021-02-23 08:00:00|2029|2026.5|2035.5|2033|2045|2042|2026.5|2023.5|104296
1614067500000|2021-02-23 08:05:00|2036|2033.5|2030|2028|2041|2038.5|2026.5|2025|51296
1614067800000|2021-02-23 08:10:00|2030.5|2028.5|2043.5|2042|2043.5|2042|2030|2028|53961
1614068100000|2021-02-23 08:15:00|2044|2042.5|2030.5|2029.5|2046|2045|2030|2029|141973
1614068400000|2021-02-23 08:20:00|2031|2029|2035.5|2033.5|2038.5|2037|2030.5|2029|43959
1614068700000|2021-02-23 08:25:00|2035|2034|2033|2032|2037.5|2035.5|2032|2030|44349
1614069000000|2021-02-23 08:30:00|2033.5|2031.5|2042.5|2041|2043|2042|2031.5|2030|21022
1614069300000|2021-02-23 08:35:00|2043|2041.5|2039|2037.5|2043|2042|2038|2037|20080
1614069600000|2021-02-23 08:40:00|2038.5|2037|2039.5|2038.5|2041|2040|2035|2034|15203
1614069900000|2021-02-23 08:45:00|2039|2038|2034.5|2033.5|2039|2038|2030|2029|29203
1614070200000|2021-02-23 08:50:00|2035.5|2033|2036.5|2035|2041|2040|2035.5|2033|13137
1614070500000|2021-02-23 08:55:00|2036|2035.5|2034.5|2033.5|2036.5|2035.5|2032|2031.5|28703
1614070800000|2021-02-23 09:00:00|2034|2033|2033|2032|2036.5|2035|2031|2030|25463
1614071100000|2021-02-23 09:05:00|2032.5|2031.5|2025.5|2024.5|2033.5|2033|2024.5|2023|42423
1614071400000|2021-02-23 09:10:00|2025|2024|2023.5|2022.5|2028|2027|2019.5|2018|41461
1614071700000|2021-02-23 09:15:00|2024|2023|2031|2030|2032|2031.5|2024|2022.5|28036
1614072000000|2021-02-23 09:20:00|2030.5|2029.5|2029.5|2028.5|2031.5|2030|2027|2025.5|15928
1614072300000|2021-02-23 09:25:00|2029|2029|2028|2027|2029.5|2029|2026|2025|28008
1614072600000|2021-02-23 09:30:00|2028.5|2027.5|2029|2028|2031.5|2030.5|2027.5|2027|43100
1614072900000|2021-02-23 09:35:00|2029.5|2028.5|2030.5|2029.5|2033.5|2033|2029|2028|22461
1614073200000|2021-02-23 09:40:00|2030|2029|2033.5|2032.5|2034|2033.5|2028.5|2027.5|30697
1614073500000|2021-02-23 09:45:00|2034|2033|2030|2029|2034.5|2033.5|2029.5|2028.5|18711
1614073800000|2021-02-23 09:50:00|2030.5|2029.5|2029.5|2028.5|2034|2033.5|2028|2027.5|22110
1614074100000|2021-02-23 09:55:00|2029|2028|2027.5|2026.5|2029|2028|2026|2025|27802
1614074400000|2021-02-23 10:00:00|2027|2026|2027|2026|2032|2031|2025.5|2025|31886
1614074700000|2021-02-23 10:05:00|2026.5|2025.5|2020|2019|2027.5|2026.5|2019.5|2018.5|31437
1614075000000|2021-02-23 10:10:00|2019.5|2018.5|2016.5|2015.5|2019.5|2019|2014|2013.5|29268
1614075300000|2021-02-23 10:15:00|2016|2015|2013.5|2012.5|2016|2015.5|2011.5|2010.5|17279
1614075600000|2021-02-23 10:20:00|2013|2012|2006.5|2005.5|2013|2012|2003|2002|61571
1614075900000|2021-02-23 10:25:00|2007|2006|2006|2005|2008.5|2007.5|2002.5|2001.5|26617
1614076200000|2021-02-23 10:30:00|2006.5|2005.5|2002|2001.5|2007.5|2006.5|1999.6|1999|49735
1614076500000|2021-02-23 10:35:00|2001.5|2001|1996.2|1995.8|2002|2001|1993.2|1992.2|57018
1614076800000|2021-02-23 10:40:00|1996|1995.6|1998.8|1998|1998.8|1998.4|1993.6|1993|37149
1614077100000|2021-02-23 10:45:00|1998.6|1997.8|1995.4|1994.6|1999.8|1999.2|1994.2|1993.6|66328
1614077400000|2021-02-23 10:50:00|1995.6|1994.8|2003|2002|2003.5|2002.5|1990.8|1990.2|55515
1614077700000|2021-02-23 10:55:00|2002.5|2001.5|1998.2|1997.6|2002.5|2002|1995.6|1995|23869
1614078000000|2021-02-23 11:00:00|1998|1997.4|1995|1994.4|1998|1997.4|1993|1992.2|34081
1614078300000|2021-02-23 11:05:00|1994.8|1994.2|1985|1984.6|1995|1994.6|1984.6|1984.2|57149
1614078600000|2021-02-23 11:10:00|1985.2|1984.8|1987.6|1987.2|1989.2|1989|1982|1981|57917
1614078900000|2021-02-23 11:15:00|1987.8|1987.4|1990|1989.4|1991|1990.2|1986.4|1986|42452
1614079200000|2021-02-23 11:20:00|1989.8|1989.6|1994.6|1994.2|1995.6|1995|1989.4|1988.8|35734
1614079500000|2021-02-23 11:25:00|1994.8|1994|2002|2001.5|2003|2002|1994.8|1994|52147
1614079800000|2021-02-23 11:30:00|2002.5|2002|1998.4|1998|2003|2002.5|1995.4|1995|40492
1614080100000|2021-02-23 11:35:00|1998.8|1997.8|1996|1995.4|1999.4|1998.6|1993.6|1993.2|29038
1614080400000|2021-02-23 11:40:00|1995.8|1995.2|2002.5|2001.5|2004|2002.5|1995.2|1994.8|30895
1614080700000|2021-02-23 11:45:00|2003|2002|2004.5|2004|2005.5|2004.5|2002|2001.5|24290
1614081000000|2021-02-23 11:50:00|2005|2004.5|2006|2005.5|2008|2007.5|2004.5|2004|27403
1614081300000|2021-02-23 11:55:00|2006.5|2006|2011|2010.5|2012.5|2011.5|2005.5|2005|20257
1614081600000|2021-02-23 12:00:00|2011.5|2011|2012.5|2011.5|2014|2013.5|2010|2009.5|24163
1614081900000|2021-02-23 12:05:00|2012|2012|2010|2009.5|2014|2013.5|2009.5|2008.5|25952
1614082200000|2021-02-23 12:10:00|2010.5|2010|2011|2010.5|2012|2011|2008|2007|12818
1614082500000|2021-02-23 12:15:00|2010.5|2010|2012|2011|2012|2011.5|2009|2008.5|8361
1614082800000|2021-02-23 12:20:00|2011.5|2010.5|2015.5|2014.5|2017|2016|2011|2010.5|21681
1614083100000|2021-02-23 12:25:00|2015|2015|2015.5|2014.5|2017|2016|2014.5|2013.5|17869
1614083400000|2021-02-23 12:30:00|2016|2015|2015.5|2015|2018.5|2018|2015.5|2014.5|15502
1614083700000|2021-02-23 12:35:00|2015|2014.5|2008.5|2008|2015|2015|2008.5|2007.5|16631
1614084000000|2021-02-23 12:40:00|2009|2008.5|2011.5|2011|2014.5|2013.5|2008.5|2008.5|12967
1614084300000|2021-02-23 12:45:00|2011|2010.5|2012|2011|2012.5|2011.5|2009.5|2009|6847
1614084600000|2021-02-23 12:50:00|2011.5|2010.5|2013.5|2013|2014|2013|2009.5|2008.5|10526
1614084900000|2021-02-23 12:55:00|2014|2013.5|2012|2011.5|2016|2015|2011.5|2011|11650
1614085200000|2021-02-23 13:00:00|2011.5|2011|2008|2007|2012.5|2011.5|2007.5|2006.5|24182
1614085500000|2021-02-23 13:05:00|2007.5|2006.5|2006.5|2005.5|2007.5|2007|2005|2004|23816
1614085800000|2021-02-23 13:10:00|2006|2005|2000.5|2000|2006|2005|2000|1999.2|11412
1614086100000|2021-02-23 13:15:00|2001|2000.5|2003.5|2002.5|2004.5|2004|2001|2000|9572
1614086400000|2021-02-23 13:20:00|2004|2003|2009|2008|2009|2008.5|2003|2002|12629
1614086700000|2021-02-23 13:25:00|2008.5|2007.5|2009.5|2008.5|2011|2010.5|2007.5|2006.5|12990
1614087000000|2021-02-23 13:30:00|2009|2008|2009.5|2009|2011|2010|2006.5|2005.5|27008
1614087300000|2021-02-23 13:35:00|2009|2008.5|2009.5|2008.5|2011|2010|2008.5|2007.5|21580
1614087600000|2021-02-23 13:40:00|2009|2008|2007|2006.5|2011.5|2010.5|2006.5|2006|9515
1614087900000|2021-02-23 13:45:00|2006.5|2006|2011.5|2011|2012.5|2011.5|2005|2004|37938
1614088200000|2021-02-23 13:50:00|2011|2010.5|2012|2011.5|2013.5|2012.5|2009.5|2009|17999
1614088500000|2021-02-23 13:55:00|2012.5|2012|2020|2019|2020|2019|2012.5|2011.5|26585
1614088800000|2021-02-23 14:00:00|2019.5|2018.5|2019.5|2019|2021.5|2021|2019|2018|32754
1614089100000|2021-02-23 14:05:00|2019|2018.5|2019|2018|2022|2021|2018|2017|22189
1614089400000|2021-02-23 14:10:00|2018.5|2018.5|2023|2022|2024.5|2023.5|2016|2015.5|18345
1614089700000|2021-02-23 14:15:00|2022.5|2021.5|2022|2021.5|2024|2023|2019.5|2018.5|14951
1614090000000|2021-02-23 14:20:00|2021.5|2021|2019.5|2018.5|2022.5|2022|2019|2018|24156
1614090300000|2021-02-23 14:25:00|2019|2018|2019|2018.5|2019.5|2019|2015|2014|14293
1614090600000|2021-02-23 14:30:00|2018.5|2018|2008|2007|2019|2018.5|2007|2006|49122
1614090900000|2021-02-23 14:35:00|2007.5|2006.5|2006|2005|2011|2010|2005.5|2005|33643
1614091200000|2021-02-23 14:40:00|2005.5|2003.5|1993.4|1992.6|2005.5|2004.5|1992.6|1991.6|34474
1614091500000|2021-02-23 14:45:00|1993.6|1992.4|1985.8|1984.6|1995.4|1994.8|1984.8|1984|54324
1614091800000|2021-02-23 14:50:00|1985.6|1984|1993.8|1993.2|1995.2|1994.4|1982.6|1982|79270
1614092100000|2021-02-23 14:55:00|1993.6|1992.6|1997.8|1996.6|1999.6|1998.8|1993.6|1992.6|25813
1614092400000|2021-02-23 15:00:00|1997.6|1996.8|2005|2004|2013|2012|1996.4|1995.6|45847
1614092700000|2021-02-23 15:05:00|2005.5|2004.5|2005|2004.5|2009.5|2008.5|2001|2000.5|54411
1614093000000|2021-02-23 15:10:00|2004.5|2004|2007|2006|2007.5|2006.5|2000|1999.2|21822
1614093300000|2021-02-23 15:15:00|2006.5|2005.5|2008|2007|2010|2009.5|2004.5|2003.5|34815
1614093600000|2021-02-23 15:20:00|2008.5|2007.5|2015|2014|2015.5|2015|2006|2005|29671
1614093900000|2021-02-23 15:25:00|2015.5|2014.5|2016.5|2016|2021.5|2021|2014.5|2014|32401
1614094200000|2021-02-23 15:30:00|2017|2016.5|2014|2013|2018|2017|2006.5|2006|31469
1614094500000|2021-02-23 15:35:00|2014.5|2013.5|2017.5|2016.5|2018|2017.5|2010.5|2009.5|26803
1614094800000|2021-02-23 15:40:00|2018|2017|2014.5|2013.5|2019|2018|2011.5|2010.5|31574
1614095100000|2021-02-23 15:45:00|2013.5|2013|2015.5|2015|2017.5|2017|2012.5|2012|63474
1614095400000|2021-02-23 15:50:00|2015|2014.5|2012.5|2012|2017|2016.5|2010.5|2009.5|32140
1614095700000|2021-02-23 15:55:00|2012|2011.5|2012.5|2012|2014.5|2014|2010.5|2010|43822
1614096000000|2021-02-23 16:00:00|2012|2011.5|2015|2014.5|2016|2015.5|2011|2010.5|34504
1614096300000|2021-02-23 16:05:00|2015.5|2015|2017|2016.5|2017.5|2017|2012.5|2012|17129
1614096600000|2021-02-23 16:10:00|2016.5|2016|2013.5|2013|2017.5|2016.5|2012.5|2011.5|36505
1614096900000|2021-02-23 16:15:00|2014|2013.5|2012|2011.5|2017|2016.5|2010.5|2010|44700
1614097200000|2021-02-23 16:20:00|2011.5|2011|2012|2011.5|2013.5|2012.5|2009.5|2009|51980
1614097500000|2021-02-23 16:25:00|2012.5|2012|2011.5|2010.5|2012.5|2012|2010.5|2010|73715
1614153600000|2021-02-24 08:00:00|2011|2010|2023.5|2022.5|2033|2031|2008.5|2005.5|136078
1614153900000|2021-02-24 08:05:00|2025|2023|2036.5|2034.5|2039.5|2039|2019.5|2017.5|85595
1614154200000|2021-02-24 08:10:00|2036|2033.5|2027.5|2025.5|2036|2034|2021.5|2020|41031
1614154500000|2021-02-24 08:15:00|2028|2026|2028.5|2027|2030.5|2029|2017|2015.5|20983
1614154800000|2021-02-24 08:20:00|2029|2027.5|2030|2028.5|2033|2032|2025|2023.5|18620
1614155100000|2021-02-24 08:25:00|2029.5|2028|2035|2034|2035.5|2034.5|2027.5|2026|15628
1614155400000|2021-02-24 08:30:00|2035.5|2034.5|2041.5|2040.5|2043.5|2042.5|2035|2034|57409
1614155700000|2021-02-24 08:35:00|2042|2041|2037|2035.5|2043|2042|2031.5|2030|39075
1614156000000|2021-02-24 08:40:00|2036.5|2035|2032|2031|2038|2036.5|2031.5|2030.5|38264
1614156300000|2021-02-24 08:45:00|2031.5|2030.5|2027.5|2026|2033|2031.5|2024.5|2023.5|14967
1614156600000|2021-02-24 08:50:00|2028|2026.5|2033.5|2032.5|2035.5|2034.5|2027.5|2026|9701
1614156900000|2021-02-24 08:55:00|2033|2033|2035|2033.5|2037.5|2036.5|2032.5|2032|11499
1614157200000|2021-02-24 09:00:00|2035.5|2034|2031|2030|2037|2036.5|2031|2030|14489
1614157500000|2021-02-24 09:05:00|2030.5|2029.5|2031.5|2030.5|2033|2032.5|2028|2026.5|13610
1614157800000|2021-02-24 09:10:00|2031|2030|2026.5|2025|2031.5|2030.5|2022|2021|43017
1614158100000|2021-02-24 09:15:00|2026|2025.5|2028|2026.5|2031|2030|2025.5|2024.5|10678
1614158400000|2021-02-24 09:20:00|2027.5|2026|2027|2026|2030|2029.5|2026|2025|24095
1614158700000|2021-02-24 09:25:00|2026.5|2025.5|2029.5|2029|2031|2030|2026|2025|6740
1614159000000|2021-02-24 09:30:00|2030|2028.5|2024|2023|2030|2028.5|2021.5|2021|32135
1614159300000|2021-02-24 09:35:00|2024.5|2023.5|2032.5|2031.5|2035|2033.5|2024.5|2023.5|30189
1614159600000|2021-02-24 09:40:00|2032|2031|2038.5|2037.5|2039.5|2038.5|2032|2031|24698
1614159900000|2021-02-24 09:45:00|2038|2037|2040|2039|2040|2039|2036|2035|13560
1614160200000|2021-02-24 09:50:00|2039.5|2038.5|2041.5|2040.5|2045.5|2045|2039.5|2038.5|39102
1614160500000|2021-02-24 09:55:00|2041|2041|2043.5|2042.5|2047|2046|2041|2041|41981
1614160800000|2021-02-24 10:00:00|2042.5|2042|2040.5|2039.5|2044|2043.5|2039.5|2038.5|18036
1614161100000|2021-02-24 10:05:00|2041|2040|2034.5|2033.5|2043.5|2042|2034|2033|46212
1614161400000|2021-02-24 10:10:00|2034|2033|2028.5|2027.5|2034|2033.5|2028|2027|36097
1614161700000|2021-02-24 10:15:00|2029|2028|2029.5|2028.5|2032.5|2031.5|2029|2028|28037
1614162000000|2021-02-24 10:20:00|2029|2029|2024|2023|2029|2029|2024|2023|19527
1614162300000|2021-02-24 10:25:00|2023.5|2023.5|2022.5|2022|2023.5|2023.5|2020|2019|83254
1614162600000|2021-02-24 10:30:00|2022|2021.5|2022.5|2022|2023|2022.5|2021.5|2020.5|33902
1614162900000|2021-02-24 10:35:00|2023|2021.5|2018.5|2017.5|2023|2021.5|2016.5|2015.5|26459
1614163200000|2021-02-24 10:40:00|2018|2017|2021.5|2020.5|2022|2021|2015.5|2015|22019
1614163500000|2021-02-24 10:45:00|2022|2021|2019.5|2018.5|2022.5|2022|2019|2018|11354
1614163800000|2021-02-24 10:50:00|2020|2019|2021|2020|2023|2022|2019.5|2018.5|13548
1614164100000|2021-02-24 10:55:00|2020.5|2019.5|2019|2018.5|2021.5|2021|2018.5|2017.5|14597
1614164400000|2021-02-24 11:00:00|2018.5|2018|2018.5|2017.5|2022|2021.5|2018|2017|13302
1614164700000|2021-02-24 11:05:00|2018|2017|2018.5|2018|2020.5|2019.5|2014|2013.5|22588
1614165000000|2021-02-24 11:10:00|2019|2018.5|2021|2020.5|2021.5|2020.5|2017|2016.5|6866
1614165300000|2021-02-24 11:15:00|2021.5|2021|2011.5|2010.5|2022|2021|2011|2010.5|35739
1614165600000|2021-02-24 11:20:00|2012|2010|2015|2014|2016|2015.5|2009|2008.5|21654
1614165900000|2021-02-24 11:25:00|2014.5|2013.5|2013.5|2013|2015|2013.5|2011|2010.5|12847
1614166200000|2021-02-24 11:30:00|2014|2012.5|2013|2012.5|2014|2013|2011.5|2010.5|8032
1614166500000|2021-02-24 11:35:00|2013.5|2013|2007.5|2007|2013.5|2013|2007|2006|42783
1614166800000|2021-02-24 11:40:00|2008|2007.5|2008.5|2008|2011.5|2010.5|2004.5|2004|40112
1614167100000|2021-02-24 11:45:00|2009|2008.5|2015.5|2014.5|2016|2015|2009|2008|9193
1614167400000|2021-02-24 11:50:00|2016|2015|2017.5|2017|2018|2017|2015|2014.5|15031
1614167700000|2021-02-24 11:55:00|2018|2016.5|2018.5|2017.5|2020|2019|2017|2016|11749
1614168000000|2021-02-24 12:00:00|2018|2017|2024.5|2024|2025|2024|2017|2016.5|15905
1614168300000|2021-02-24 12:05:00|2024|2023.5|2024|2023|2025|2024.5|2021|2020|57832
1614168600000|2021-02-24 12:10:00|2024.5|2023.5|2019|2018.5|2025|2024|2019|2018|12680
1614168900000|2021-02-24 12:15:00|2019.5|2019|2021|2020|2021.5|2020.5|2018|2017|6351
1614169200000|2021-02-24 12:20:00|2021.5|2020.5|2022|2021|2023|2022.5|2020.5|2020|6968
1614169500000|2021-02-24 12:25:00|2021.5|2020.5|2019.5|2018.5|2021.5|2020.5|2017.5|2017|29815
1614169800000|2021-02-24 12:30:00|2019|2018|2017.5|2017|2020|2019|2017|2016|11648
1614170100000|2021-02-24 12:35:00|2018|2017.5|2017|2016|2019|2018|2016.5|2015.5|12469
1614170400000|2021-02-24 12:40:00|2017.5|2016.5|2018|2017|2019.5|2019|2016.5|2016|43432
1614170700000|2021-02-24 12:45:00|2018.5|2017.5|2020.5|2019.5|2021|2020.5|2018|2017|8208
1614171000000|2021-02-24 12:50:00|2020|2020|2021.5|2020.5|2023.5|2022.5|2020|2020|18793
1614171300000|2021-02-24 12:55:00|2022|2021|2016|2015.5|2024|2023|2015|2014.5|31119
1614171600000|2021-02-24 13:00:00|2016.5|2015|2013.5|2012.5|2020|2019|2013.5|2012.5|8846
1614171900000|2021-02-24 13:05:00|2014|2013|2015|2014|2017.5|2017|2012.5|2011.5|14765
1614172200000|2021-02-24 13:10:00|2014.5|2013.5|2018.5|2017.5|2018.5|2017.5|2013|2012.5|9285
1614172500000|2021-02-24 13:15:00|2018|2018|2017|2016|2019|2018.5|2016.5|2014.5|22231
1614172800000|2021-02-24 13:20:00|2017.5|2016.5|2013.5|2012.5|2017.5|2016.5|2011.5|2011|10696
1614173100000|2021-02-24 13:25:00|2014|2013|2014|2013|2017.5|2017|2014|2013|11601
1614173400000|2021-02-24 13:30:00|2014.5|2013.5|2015|2014.5|2016.5|2015.5|2012|2011|8061
1614173700000|2021-02-24 13:35:00|2014.5|2014|2015|2014|2015|2014|2012|2011|13449
1614174000000|2021-02-24 13:40:00|2014.5|2013.5|2018|2017|2018.5|2017.5|2014|2013|14191
1614174300000|2021-02-24 13:45:00|2017.5|2017.5|2010|2009|2018.5|2017.5|2009|2008|15471
1614174600000|2021-02-24 13:50:00|2009.5|2008.5|2014|2013.5|2014|2013.5|2007.5|2006.5|16812
1614174900000|2021-02-24 13:55:00|2014.5|2013|2012.5|2011.5|2015.5|2014.5|2008|2007|20806
1614175200000|2021-02-24 14:00:00|2013|2012|2018|2017|2019.5|2018.5|2011.5|2011|8794
1614175500000|2021-02-24 14:05:00|2017.5|2016.5|2021.5|2020.5|2023|2021.5|2017.5|2016.5|27252
1614175800000|2021-02-24 14:10:00|2021|2020|2023|2022.5|2025|2024|2020|2019|7176
1614176100000|2021-02-24 14:15:00|2023.5|2023|2026|2025|2026|2025.5|2021.5|2021|10472
1614176400000|2021-02-24 14:20:00|2025.5|2025.5|2025|2024|2028.5|2028|2024.5|2023.5|17320
1614176700000|2021-02-24 14:25:00|2024.5|2023.5|2029|2028|2029|2028|2023|2022.5|11696
1614177000000|2021-02-24 14:30:00|2029.5|2028.5|2028|2027|2035|2033.5|2028|2027|45090
1614177300000|2021-02-24 14:35:00|2028.5|2027.5|2025.5|2024.5|2030|2029|2023.5|2022|27080
1614177600000|2021-02-24 14:40:00|2025|2024|2029|2028|2030|2029.5|2022.5|2022|26234
1614177900000|2021-02-24 14:45:00|2028.5|2027.5|2033|2032|2035|2034|2027|2026|44854
1614178200000|2021-02-24 14:50:00|2032.5|2032.5|2029.5|2028.5|2035.5|2035|2028.5|2027.5|37264
1614178500000|2021-02-24 14:55:00|2030|2029|2032.5|2031.5|2036|2035.5|2029|2028|31489
1614178800000|2021-02-24 15:00:00|2032|2031|2034|2033|2038|2037|2031|2030.5|18708
1614179100000|2021-02-24 15:05:00|2034.5|2033.5|2030.5|2030|2035|2034|2027.5|2027|35499
1614179400000|2021-02-24 15:10:00|2030|2029.5|2033|2032.5|2034.5|2034|2028.5|2028|28708
1614179700000|2021-02-24 15:15:00|2032.5|2032|2034|2033.5|2036|2035.5|2032.5|2031.5|31634
1614180000000|2021-02-24 15:20:00|2033.5|2033|2034|2033.5|2035.5|2035|2032|2031|31506
1614180300000|2021-02-24 15:25:00|2034.5|2033|2038|2037|2038.5|2038|2034|2033|57184
1614180600000|2021-02-24 15:30:00|2038.5|2037.5|2039.5|2039|2042|2041.5|2038|2037|39129
1614180900000|2021-02-24 15:35:00|2040|2039.5|2041|2040.5|2041.5|2041|2038|2037|25944
1614181200000|2021-02-24 15:40:00|2040.5|2040|2040|2039.5|2041.5|2041|2039|2038|42455
1614181500000|2021-02-24 15:45:00|2040.5|2040|2040|2039.5|2042|2041.5|2038.5|2038|30612
1614181800000|2021-02-24 15:50:00|2040.5|2040|2041.5|2041|2042|2041|2039|2038.5|22780
1614182100000|2021-02-24 15:55:00|2042|2041.5|2039.5|2039|2044|2043|2039|2038.5|46810
1614182400000|2021-02-24 16:00:00|2040|2039.5|2042|2041.5|2042.5|2042|2039.5|2038.5|31735
1614182700000|2021-02-24 16:05:00|2042.5|2042|2042.5|2041.5|2043.5|2042.5|2039.5|2039|130451
1614183000000|2021-02-24 16:10:00|2043|2042|2041|2040.5|2043|2042|2038.5|2038|45972
1614183300000|2021-02-24 16:15:00|2041.5|2041|2044|2043.5|2044.5|2043.5|2040|2039.5|54045
1614183600000|2021-02-24 16:20:00|2044.5|2044|2042.5|2042|2045.5|2044.5|2042|2041|52104
1614183900000|2021-02-24 16:25:00|2042|2041.5|2039.5|2038|2044|2043.5|2039|2037.5|37661
1614240000000|2021-02-25 08:00:00|2057|2052|2067|2065|2073|2071.5|2057|2052|196567
1614240300000|2021-02-25 08:05:00|2066|2066|2055.5|2054.5|2072.5|2070.5|2053|2051.5|86407
1614240600000|2021-02-25 08:10:00|2056|2055|2064|2063.5|2065|2064.5|2056|2055|58977
1614240900000|2021-02-25 08:15:00|2064.5|2063|2063.5|2062.5|2068|2067.5|2063.5|2062.5|29153
1614241200000|2021-02-25 08:20:00|2064|2063|2066|2065|2067|2065.5|2056.5|2055.5|127097
1614241500000|2021-02-25 08:25:00|2065.5|2065.5|2078|2076.5|2080|2079.5|2065.5|2065.5|91104
1614241800000|2021-02-25 08:30:00|2077.5|2077|2070.5|2069|2083|2082|2070.5|2069|83774
1614242100000|2021-02-25 08:35:00|2071|2069.5|2081.5|2080.5|2082|2081|2068|2066.5|33628
1614242400000|2021-02-25 08:40:00|2082|2081|2082.5|2081.5|2088|2087.5|2082|2080.5|51882
1614242700000|2021-02-25 08:45:00|2082|2081|2083|2081.5|2084.5|2083|2080|2079|29784
1614243000000|2021-02-25 08:50:00|2082.5|2082|2091|2090.5|2091.5|2090.5|2082|2080.5|35512
1614243300000|2021-02-25 08:55:00|2090.5|2090|2092|2090.5|2095|2094|2090|2088.5|35709
1614243600000|2021-02-25 09:00:00|2091.5|2090|2087|2085.5|2099.5|2097|2085|2083.5|73086
1614243900000|2021-02-25 09:05:00|2085.5|2085|2082|2081|2089|2087.5|2077.5|2076.5|43934
1614244200000|2021-02-25 09:10:00|2082.5|2081.5|2083|2082|2085|2084|2080.5|2080|28755
1614244500000|2021-02-25 09:15:00|2082.5|2081.5|2077.5|2076.5|2086.5|2086|2076|2075.5|58908
1614244800000|2021-02-25 09:20:00|2078|2077|2077|2076|2080|2079|2071.5|2070.5|55665
1614245100000|2021-02-25 09:25:00|2076.5|2075.5|2080|2079|2081.5|2081|2073.5|2073|28519
1614245400000|2021-02-25 09:30:00|2079.5|2079.5|2075.5|2075|2081|2080|2074.5|2073.5|42364
1614245700000|2021-02-25 09:35:00|2076|2075.5|2079|2078|2080|2079.5|2075.5|2075|50086
1614246000000|2021-02-25 09:40:00|2078.5|2077.5|2084.5|2084|2085|2084.5|2078|2077.5|31058
1614246300000|2021-02-25 09:45:00|2084|2083.5|2085|2084.5|2085|2084.5|2081|2080|29010
1614246600000|2021-02-25 09:50:00|2085.5|2084|2080.5|2080|2085.5|2084.5|2080.5|2080|25858
1614246900000|2021-02-25 09:55:00|2080|2079.5|2082|2081.5|2083.5|2082.5|2080|2079.5|13489
1614247200000|2021-02-25 10:00:00|2081.5|2081|2074|2073|2081.5|2081|2074|2073|30456
1614247500000|2021-02-25 10:05:00|2073.5|2072.5|2072.5|2071.5|2073.5|2073|2069|2067.5|63988
1614247800000|2021-02-25 10:10:00|2073.5|2072|2072.5|2071.5|2074|2073.5|2072.5|2071.5|14268
1614248100000|2021-02-25 10:15:00|2072|2071|2073|2072.5|2076.5|2075.5|2071.5|2070.5|11847
1614248400000|2021-02-25 10:20:00|2073.5|2072|2071.5|2071|2074|2073.5|2071.5|2071|19756
1614248700000|2021-02-25 10:25:00|2072|2071.5|2070|2069|2074|2073|2069.5|2069|9713
1614249000000|2021-02-25 10:30:00|2069.5|2068.5|2070|2069.5|2070.5|2070|2068.5|2068|5992
1614249300000|2021-02-25 10:35:00|2070.5|2070|2076|2075.5|2079.5|2079|2070|2069.5|32962
1614249600000|2021-02-25 10:40:00|2075.5|2075|2075|2074|2078|2077|2073|2072|47443
1614249900000|2021-02-25 10:45:00|2074.5|2074.5|2073.5|2073|2075.5|2074.5|2072.5|2072|22284
1614250200000|2021-02-25 10:50:00|2074|2073.5|2076.5|2075.5|2078.5|2077.5|2072|2071.5|13925
1614250500000|2021-02-25 10:55:00|2076|2075|2073.5|2073|2076.5|2075.5|2073|2072.5|8029
1614250800000|2021-02-25 11:00:00|2074|2073.5|2074.5|2073.5|2076|2075.5|2073.5|2073|14950
1614251100000|2021-02-25 11:05:00|2075|2074|2077|2076|2077|2076|2073|2072|43852
1614251400000|2021-02-25 11:10:00|2077.5|2076.5|2080|2079|2082|2081|2077.5|2076.5|39322
1614251700000|2021-02-25 11:15:00|2079.5|2078.5|2077|2076|2080|2079.5|2076.5|2076|12458
1614252000000|2021-02-25 11:20:00|2076.5|2075.5|2074|2073.5|2078|2077.5|2074|2073.5|37526
1614252300000|2021-02-25 11:25:00|2073.5|2073|2070|2069|2074.5|2073.5|2069.5|2068.5|21698
1614252600000|2021-02-25 11:30:00|2069.5|2068.5|2070|2069|2071.5|2071|2069|2068|15127
1614252900000|2021-02-25 11:35:00|2070.5|2069.5|2070|2069|2071|2070.5|2069|2068|6442
1614253200000|2021-02-25 11:40:00|2070.5|2069.5|2073|2072.5|2076|2075|2069|2068.5|46224
1614253500000|2021-02-25 11:45:00|2072.5|2072|2068.5|2067.5|2073|2072|2068.5|2067.5|19818
1614253800000|2021-02-25 11:50:00|2068|2068|2071|2070.5|2072|2071.5|2068|2068|17044
1614254100000|2021-02-25 11:55:00|2070.5|2070|2070|2069|2071.5|2070.5|2069.5|2069|7397
1614254400000|2021-02-25 12:00:00|2070.5|2069.5|2074.5|2073.5|2076|2075.5|2070|2069.5|15484
1614254700000|2021-02-25 12:05:00|2074|2073|2073|2072|2075|2074|2072|2071|44923
1614255000000|2021-02-25 12:10:00|2072.5|2071.5|2074|2073|2074|2073|2071.5|2070.5|9585
1614255300000|2021-02-25 12:15:00|2073.5|2072.5|2078|2077|2079|2078|2073|2072|14949
1614255600000|2021-02-25 12:20:00|2078.5|2077.5|2075.5|2074.5|2079|2078|2073.5|2072.5|18482
1614255900000|2021-02-25 12:25:00|2075|2075|2078|2077|2078|2077|2073.5|2072.5|18053
1614256200000|2021-02-25 12:30:00|2077.5|2076.5|2075.5|2074.5|2078|2077|2075|2074.5|33380
1614256500000|2021-02-25 12:35:00|2075|2074|2075.5|2075|2076|2075.5|2074|2073.5|13754
1614256800000|2021-02-25 12:40:00|2076|2075.5|2076.5|2075.5|2078|2077.5|2076|2075|11850
1614257100000|2021-02-25 12:45:00|2076|2076|2076.5|2075.5|2076.5|2076|2074.5|2073.5|9630
1614257400000|2021-02-25 12:50:00|2076|2076|2074.5|2074|2076|2076|2073|2072.5|13367
1614257700000|2021-02-25 12:55:00|2075|2074.5|2080|2079|2081|2080.5|2075|2074.5|13349
1614258000000|2021-02-25 13:00:00|2079.5|2079.5|2081.5|2080.5|2083|2082|2079.5|2079|14496
1614258300000|2021-02-25 13:05:00|2081|2080|2081.5|2081|2083.5|2082.5|2080.5|2080|16902
1614258600000|2021-02-25 13:10:00|2081|2080.5|2082.5|2081.5|2083.5|2082.5|2081|2080.5|16804
1614258900000|2021-02-25 13:15:00|2082|2081|2080.5|2080|2083|2082|2080|2079|17609
1614259200000|2021-02-25 13:20:00|2080|2079.5|2079.5|2079|2081|2080|2077|2076|20102
1614259500000|2021-02-25 13:25:00|2080|2078.5|2082|2080|2082|2080.5|2078.5|2078|18935
1614259800000|2021-02-25 13:30:00|2081.5|2080.5|2083|2082.5|2084|2083|2080|2079.5|24584
1614260100000|2021-02-25 13:35:00|2082.5|2082|2081.5|2080.5|2083.5|2083|2079|2078.5|14193
1614260400000|2021-02-25 13:40:00|2081|2080|2081|2080.5|2082|2081.5|2077.5|2076.5|24735
1614260700000|2021-02-25 13:45:00|2080.5|2080|2080|2079|2083|2082.5|2080|2079|11206
1614261000000|2021-02-25 13:50:00|2079.5|2078.5|2079.5|2078.5|2081|2080|2078|2077|18982
1614261300000|2021-02-25 13:55:00|2080|2079|2081.5|2081|2081.5|2081|2078.5|2078|18257
1614261600000|2021-02-25 14:00:00|2082|2081.5|2088|2087.5|2088|2087.5|2081.5|2081|145289
1614261900000|2021-02-25 14:05:00|2087.5|2087|2089|2088.5|2090|2089|2086|2085|46982
1614262200000|2021-02-25 14:10:00|2088.5|2088|2089|2088.5|2089.5|2089|2086.5|2086|39699
1614262500000|2021-02-25 14:15:00|2089.5|2089|2092|2091.5|2093|2092.5|2089|2088.5|32353
1614262800000|2021-02-25 14:20:00|2091.5|2091|2096|2095.5|2097|2096.5|2089.5|2089|92711
1614263100000|2021-02-25 14:25:00|2096.5|2096|2094|2093.5|2099|2098.5|2094|2093.5|50273
1614263400000|2021-02-25 14:30:00|2094.5|2094|2099|2098.5|2099|2098.5|2093.5|2092.5|63881
1614263700000|2021-02-25 14:35:00|2098.5|2098|2095.5|2095|2099|2098|2093|2092|61800
1614264000000|2021-02-25 14:40:00|2096|2095.5|2096|2095.5|2099|2098.5|2095|2094.5|82685
1614264300000|2021-02-25 14:45:00|2095.5|2095|2096.5|2096|2099|2098.5|2095.5|2095|106033
1614264600000|2021-02-25 14:50:00|2097|2096.5|2101|2100.5|2105|2104.5|2095.5|2094.5|171843
1614264900000|2021-02-25 14:55:00|2100.5|2100|2109|2108|2110|2109.5|2100|2099.5|111966
1614265200000|2021-02-25 15:00:00|2108.5|2107.5|2107.5|2106.5|2112|2111.5|2106.5|2106|167100
1614265500000|2021-02-25 15:05:00|2107|2107|2106.5|2105.5|2110.5|2109|2100.5|2100|95670
1614265800000|2021-02-25 15:10:00|2106|2105|2110.5|2109.5|2111|2110.5|2104|2103|144542
1614266100000|2021-02-25 15:15:00|2111|2110|2112.5|2112|2116|2115|2110|2109.5|78564
1614266400000|2021-02-25 15:20:00|2113|2112.5|2114.5|2114|2116.5|2116|2110|2109.5|64864
1614266700000|2021-02-25 15:25:00|2115|2114.5|2110|2109|2115.5|2115|2106|2105.5|118613
1614267000000|2021-02-25 15:30:00|2109.5|2108.5|2105.5|2105|2111.5|2110.5|2103.5|2102.5|57412
1614267300000|2021-02-25 15:35:00|2105|2104.5|2106|2105|2109.5|2107.5|2096|2094.5|213529
1614267600000|2021-02-25 15:40:00|2105.5|2105.5|2110|2109.5|2113|2111|2105|2104|95793
1614267900000|2021-02-25 15:45:00|2110.5|2109|2110|2109|2114|2113|2107.5|2106.5|68604
1614268200000|2021-02-25 15:50:00|2110.5|2108.5|2112|2111.5|2114|2113.5|2108.5|2108|51456
1614268500000|2021-02-25 15:55:00|2111.5|2111|2108.5|2108|2113|2112.5|2106.5|2105.5|79603
1614268800000|2021-02-25 16:00:00|2108|2107.5|2104.5|2104|2116|2113|2104.5|2103.5|111170
1614269100000|2021-02-25 16:05:00|2104|2103.5|2099|2098.5|2104.5|2104|2097.5|2097|51068
1614269400000|2021-02-25 16:10:00|2098.5|2098|2101|2100|2103|2102|2097|2096.5|59202
1614269700000|2021-02-25 16:15:00|2100.5|2099.5|2104|2103.5|2104.5|2104|2100|2099|91661
1614270000000|2021-02-25 16:20:00|2103.5|2103|2101.5|2101|2104.5|2104|2099.5|2098.5|140341
1614270300000|2021-02-25 16:25:00|2101|2100.5|2097.5|2096|2102|2101|2096.5|2095.5|60638
1614326400000|2021-02-26 08:00:00|2041.5|2032|2029|2027|2041.5|2033.5|2020|2016|206377
1614326700000|2021-02-26 08:05:00|2029.5|2026.5|2034|2032.5|2039|2036|2022.5|2020|69602
1614327000000|2021-02-26 08:10:00|2034.5|2032|2027.5|2026.5|2035|2033|2018|2017|152025
1614327300000|2021-02-26 08:15:00|2027.5|2025|2029|2027|2029|2027|2019|2017|15679
1614327600000|2021-02-26 08:20:00|2029.5|2028|2045.5|2044|2050|2048|2029.5|2028|9078
1614327900000|2021-02-26 08:25:00|2043.5|2041.5|2052.5|2050|2053|2051|2041|2039|16449
1614328200000|2021-02-26 08:30:00|2052|2051|2050.5|2048.5|2055|2053|2048|2046.5|8203
1614328500000|2021-02-26 08:35:00|2061|2060|2061|2059.5|2064.5|2063.5|2055.5|2054.5|121093
1614328800000|2021-02-26 08:40:00|2062|2060|2061|2060|2064|2062.5|2057|2056.5|88773
1614329100000|2021-02-26 08:45:00|2061.5|2060.5|2060.5|2059|2067|2065.5|2060|2059|60168
1614329400000|2021-02-26 08:50:00|2061|2059.5|2059.5|2058.5|2064|2063|2058|2057|30137
1614329700000|2021-02-26 08:55:00|2059|2058|2062.5|2061|2063|2062|2056.5|2055.5|40736
1614330000000|2021-02-26 09:00:00|2062|2060.5|2061.5|2060.5|2064|2063|2060|2059|63345
1614330300000|2021-02-26 09:05:00|2062|2061|2065|2064|2066|2065|2061|2060|22308
1614330600000|2021-02-26 09:10:00|2064.5|2063.5|2071|2069.5|2071|2070|2064.5|2063.5|24812
1614330900000|2021-02-26 09:15:00|2071.5|2070|2074.5|2073.5|2077.5|2076.5|2071.5|2070|35635
1614331200000|2021-02-26 09:20:00|2074|2073|2070|2069|2074|2073|2066|2065|17670
1614331500000|2021-02-26 09:25:00|2069.5|2068.5|2073|2071.5|2076|2075|2067.5|2066.5|19899
1614331800000|2021-02-26 09:30:00|2072.5|2071|2074.5|2073.5|2074.5|2074|2069|2068.5|18931
1614332100000|2021-02-26 09:35:00|2074|2073|2078|2077|2081.5|2080.5|2073.5|2072.5|91578
1614332400000|2021-02-26 09:40:00|2078.5|2077.5|2081|2079.5|2082.5|2081.5|2072.5|2071|75501
1614332700000|2021-02-26 09:45:00|2081.5|2080|2074|2073.5|2083.5|2082.5|2074|2073|21725
1614333000000|2021-02-26 09:50:00|2073.5|2073|2076.5|2075.5|2077.5|2077|2071.5|2070.5|45494
1614333300000|2021-02-26 09:55:00|2077|2076|2076|2075|2081.5|2080.5|2075.5|2075|17982
1614333600000|2021-02-26 10:00:00|2076.5|2075.5|2076.5|2076|2079|2078|2072.5|2071.5|46120
1614333900000|2021-02-26 10:05:00|2076|2075.5|2073.5|2072.5|2076.5|2076|2073|2072|16279
1614334200000|2021-02-26 10:10:00|2073|2072|2080.5|2080|2081.5|2080.5|2073|2072|37509
1614334500000|2021-02-26 10:15:00|2081|2079.5|2081.5|2080.5|2083|2082.5|2078|2077|42585
1614334800000|2021-02-26 10:20:00|2082|2081|2079.5|2079|2082.5|2082|2078.5|2077|33983
1614335100000|2021-02-26 10:25:00|2079|2078.5|2081.5|2080.5|2081.5|2080.5|2077|2076|41212
1614335400000|2021-02-26 10:30:00|2082|2081|2078.5|2078|2083.5|2083|2078.5|2078|12456
1614335700000|2021-02-26 10:35:00|2079|2078.5|2079|2078|2081|2080|2074.5|2073|76361
1614336000000|2021-02-26 10:40:00|2080.5|2078.5|2076|2075.5|2082.5|2081.5|2075.5|2074.5|32939
1614336300000|2021-02-26 10:45:00|2075.5|2075|2071.5|2070.5|2077|2076.5|2071|2070|20550
1614336600000|2021-02-26 10:50:00|2072|2071|2067.5|2066.5|2072.5|2072|2066.5|2065|33598
1614336900000|2021-02-26 10:55:00|2068|2067|2066|2065|2068|2067|2064.5|2063.5|22766
1614337200000|2021-02-26 11:00:00|2065.5|2064.5|2068|2067.5|2068.5|2067.5|2064|2062.5|18360
1614337500000|2021-02-26 11:05:00|2068.5|2068|2067.5|2066.5|2070.5|2070|2066.5|2065.5|46288
1614337800000|2021-02-26 11:10:00|2067|2066|2066|2065.5|2069|2068.5|2062.5|2061|41436
1614338100000|2021-02-26 11:15:00|2066.5|2065|2063|2062|2068.5|2068|2060.5|2060|64084
1614338400000|2021-02-26 11:20:00|2062.5|2061.5|2058.5|2057.5|2066.5|2065.5|2057.5|2056.5|117066
1614338700000|2021-02-26 11:25:00|2059|2058|2052|2051|2059|2058|2047.5|2046.5|66190
1614339000000|2021-02-26 11:30:00|2051.5|2050.5|2053|2052|2054|2053|2048|2046.5|37535
1614339300000|2021-02-26 11:35:00|2053.5|2052.5|2051|2050|2054|2053.5|2049.5|2049|20719
1614339600000|2021-02-26 11:40:00|2051.5|2050.5|2048|2047|2051.5|2050.5|2044.5|2043.5|22009
1614339900000|2021-02-26 11:45:00|2047.5|2046|2050|2049|2051.5|2050.5|2045.5|2045|36736
1614340200000|2021-02-26 11:50:00|2050.5|2049.5|2050.5|2049.5|2057.5|2056.5|2049|2048|31524
1614340500000|2021-02-26 11:55:00|2050|2049|2050|2049|2052|2051|2047|2046|22872
1614340800000|2021-02-26 12:00:00|2050.5|2049.5|2050|2049|2053.5|2052.5|2048|2047.5|70934
1614341100000|2021-02-26 12:05:00|2049.5|2048.5|2047.5|2046.5|2051.5|2050.5|2047.5|2046.5|19743
1614341400000|2021-02-26 12:10:00|2047|2046|2041.5|2040.5|2047.5|2046.5|2039.5|2039|47076
1614341700000|2021-02-26 12:15:00|2041|2041|2045.5|2044.5|2049.5|2048.5|2041|2040.5|40347
1614342000000|2021-02-26 12:20:00|2045|2044|2050.5|2049.5|2054|2051.5|2045|2044|55172
1614342300000|2021-02-26 12:25:00|2050|2049|2052.5|2051.5|2054.5|2053|2049.5|2049|34928
1614342600000|2021-02-26 12:30:00|2053|2052|2056|2055|2056.5|2055.5|2052.5|2051.5|24830
1614342900000|2021-02-26 12:35:00|2056.5|2055.5|2056|2055|2057|2056|2052.5|2051.5|42866
1614343200000|2021-02-26 12:40:00|2055.5|2054.5|2052.5|2052|2055.5|2055|2051.5|2050.5|18862
1614343500000|2021-02-26 12:45:00|2053|2051.5|2051.5|2050.5|2053.5|2052.5|2050.5|2050|9425
1614343800000|2021-02-26 12:50:00|2052|2051|2051|2050|2055.5|2054.5|2051|2050|14668
1614344100000|2021-02-26 12:55:00|2051.5|2050.5|2047|2046|2053|2052|2045.5|2045|44158
1614344400000|2021-02-26 13:00:00|2046.5|2045.5|2050|2049|2050.5|2050|2043|2042|51309
1614344700000|2021-02-26 13:05:00|2050.5|2048.5|2038|2037|2050.5|2050|2038|2036.5|42838
1614345000000|2021-02-26 13:10:00|2037.5|2036.5|2038|2037|2040|2039.5|2036.5|2035.5|27838
1614345300000|2021-02-26 13:15:00|2038.5|2037.5|2043.5|2043|2044.5|2044|2037|2035.5|27021
1614345600000|2021-02-26 13:20:00|2044|2042.5|2044.5|2043|2046|2044.5|2041|2040|44053
1614345900000|2021-02-26 13:25:00|2044|2042.5|2039|2038|2044|2042.5|2038|2037|17118
1614346200000|2021-02-26 13:30:00|2039.5|2038.5|2041.5|2040.5|2043|2042|2038|2037.5|16655
1614346500000|2021-02-26 13:35:00|2041|2040|2040.5|2039.5|2043.5|2043|2040|2039.5|21088
1614346800000|2021-02-26 13:40:00|2040|2039|2041|2040|2041|2040.5|2038.5|2038|15750
1614347100000|2021-02-26 13:45:00|2041.5|2040.5|2044|2043|2045|2044|2039|2038.5|14420
1614347400000|2021-02-26 13:50:00|2043.5|2042.5|2042.5|2041.5|2044.5|2043.5|2040|2039|21164
1614347700000|2021-02-26 13:55:00|2042|2041|2048.5|2047.5|2049.5|2048.5|2041|2040|55704
1614348000000|2021-02-26 14:00:00|2048|2047|2051|2050|2052|2051|2048|2047|27112
1614348300000|2021-02-26 14:05:00|2050.5|2050.5|2047.5|2047|2051|2050.5|2047.5|2046.5|10866
1614348600000|2021-02-26 14:10:00|2047|2046.5|2049|2048|2050|2049|2046.5|2045.5|12642
1614348900000|2021-02-26 14:15:00|2049.5|2048.5|2049.5|2048.5|2054|2053.5|2049|2048.5|21043
1614349200000|2021-02-26 14:20:00|2050|2049|2057.5|2056.5|2058|2057|2049|2048|13041
1614349500000|2021-02-26 14:25:00|2058|2057|2059.5|2059|2060|2059|2057|2056|11908
1614349800000|2021-02-26 14:30:00|2059|2058.5|2050.5|2049.5|2060|2059|2050.5|2049|21470
1614350100000|2021-02-26 14:35:00|2050|2049|2044.5|2043.5|2051|2050|2044|2043|35890
1614350400000|2021-02-26 14:40:00|2045|2044|2050|2049.5|2051|2050|2045|2044|49583
1614350700000|2021-02-26 14:45:00|2050.5|2050|2058.5|2057.5|2060|2059|2048.5|2047|105272
1614351000000|2021-02-26 14:50:00|2059|2057|2051|2050|2059|2057.5|2049.5|2048.5|21981
1614351300000|2021-02-26 14:55:00|2050.5|2049.5|2047.5|2046.5|2051.5|2050|2045|2044|18427
1614351600000|2021-02-26 15:00:00|2046.5|2046|2048|2047|2049|2048|2043.5|2042.5|23673
1614351900000|2021-02-26 15:05:00|2049.5|2048.5|2038.5|2038|2050|2048.5|2038|2037|26935
1614352200000|2021-02-26 15:10:00|2039|2037.5|2042|2041.5|2048|2047|2038.5|2037.5|36500
1614352500000|2021-02-26 15:15:00|2041.5|2041|2037.5|2036.5|2046.5|2045.5|2037|2036|23941
1614352800000|2021-02-26 15:20:00|2038|2037|2043.5|2042.5|2045|2044.5|2035|2034.5|47888
1614353100000|2021-02-26 15:25:00|2044|2043|2039.5|2038.5|2048|2046.5|2038.5|2037.5|18145
1614353400000|2021-02-26 15:30:00|2039|2038|2045.5|2044.5|2048|2047|2039|2038|41190
1614353700000|2021-02-26 15:35:00|2046|2045|2054.5|2054|2055|2054|2043.5|2042.5|39098
1614354000000|2021-02-26 15:40:00|2054|2053.5|2051.5|2050.5|2055.5|2055|2048.5|2047.5|23450
1614354300000|2021-02-26 15:45:00|2051|2050|2050|2049|2052.5|2051.5|2046.5|2045.5|24513
1614354600000|2021-02-26 15:50:00|2049.5|2048.5|2046.5|2045.5|2052|2051.5|2045|2044|44430
1614354900000|2021-02-26 15:55:00|2046|2045|2042|2041|2048|2047|2041.5|2040.5|31314
1614355200000|2021-02-26 16:00:00|2042.5|2041.5|2052.5|2051.5|2053.5|2052.5|2039.5|2039|65748
1614355500000|2021-02-26 16:05:00|2053|2052|2054.5|2053.5|2057|2056|2053|2052|42761
1614355800000|2021-02-26 16:10:00|2055|2053|2054.5|2054|2059|2055.5|2051|2050|58124
1614356100000|2021-02-26 16:15:00|2055|2054.5|2057|2056|2063|2062.5|2055|2054|89017
1614356400000|2021-02-26 16:20:00|2057.5|2056.5|2052.5|2051.5|2060.5|2060|2049.5|2048|128273
1614356700000|2021-02-26 16:25:00|2053|2052|2043|2041.5|2055|2054|2041.5|2040.5|116185
1614585600000|2021-03-01 08:00:00|2091|2089|2093.5|2091.5|2107|2103.5|2091|2088|202794
1614585900000|2021-03-01 08:05:00|2094|2091|2097|2096|2103|2102.5|2090.5|2088|71785
1614586200000|2021-03-01 08:10:00|2097.5|2096.5|2107|2105.5|2107|2106|2096.5|2095|46121
1614586500000|2021-03-01 08:15:00|2106.5|2106|2094|2092.5|2109.5|2108.5|2094|2092.5|48637
1614586800000|2021-03-01 08:20:00|2093.5|2092|2089|2087|2095.5|2094.5|2084.5|2083.5|42939
1614587100000|2021-03-01 08:25:00|2088.5|2087.5|2089.5|2088|2093.5|2092.5|2088|2087|19482
1614587400000|2021-03-01 08:30:00|2089|2087.5|2092|2091|2092|2091|2086|2085|29622
1614587700000|2021-03-01 08:35:00|2091.5|2090.5|2094|2093|2097.5|2096.5|2091.5|2090|27195
1614588000000|2021-03-01 08:40:00|2093.5|2092.5|2095.5|2094.5|2096|2095.5|2092.5|2092|39076
1614588300000|2021-03-01 08:45:00|2096|2095|2101|2100|2101|2100|2095.5|2094.5|36720
1614588600000|2021-03-01 08:50:00|2100.5|2099.5|2096|2095|2101.5|2101|2095.5|2095|50307
1614588900000|2021-03-01 08:55:00|2096.5|2095.5|2095.5|2094.5|2098.5|2098|2094|2092.5|31059
1614589200000|2021-03-01 09:00:00|2095|2094|2101.5|2100.5|2102.5|2101.5|2095|2094|23208
1614589500000|2021-03-01 09:05:00|2102|2099.5|2100|2099|2103.5|2103|2099.5|2099|16139
1614589800000|2021-03-01 09:10:00|2099.5|2098.5|2100|2099|2101.5|2100.5|2097.5|2096.5|31210
1614590100000|2021-03-01 09:15:00|2100.5|2099.5|2101.5|2100.5|2105.5|2105|2099|2098|17065
1614590400000|2021-03-01 09:20:00|2102|2101|2102|2101.5|2104.5|2103.5|2101|2100|28899
1614590700000|2021-03-01 09:25:00|2102.5|2102|2096.5|2095.5|2103.5|2102|2096.5|2095.5|8088
1614591000000|2021-03-01 09:30:00|2097|2096|2098|2097.5|2100|2099|2096|2095|18740
1614591300000|2021-03-01 09:35:00|2097.5|2097|2094|2093.5|2098|2097.5|2094|2093|19654
1614591600000|2021-03-01 09:40:00|2094.5|2094|2094|2093.5|2095.5|2095|2092.5|2091.5|8506
1614591900000|2021-03-01 09:45:00|2094.5|2094|2096.5|2095.5|2098.5|2098|2094|2094|8651
1614592200000|2021-03-01 09:50:00|2096|2095|2097|2096.5|2098|2097|2094.5|2094|6612
1614592500000|2021-03-01 09:55:00|2096.5|2096|2095|2094.5|2098|2097|2095|2094|7208
1614592800000|2021-03-01 10:00:00|2095.5|2094|2101.5|2101|2102|2101|2094.5|2094|42412
1614593100000|2021-03-01 10:05:00|2102|2101.5|2102|2101|2104|2103.5|2099.5|2098.5|40353
1614593400000|2021-03-01 10:10:00|2102.5|2101.5|2099|2098.5|2105.5|2104.5|2099|2098.5|21302
1614593700000|2021-03-01 10:15:00|2099.5|2098|2101|2100.5|2102|2101.5|2098.5|2098|11722
1614594000000|2021-03-01 10:20:00|2101.5|2101|2103.5|2102.5|2103.5|2103|2099.5|2098.5|17119
1614594300000|2021-03-01 10:25:00|2103|2102|2102.5|2101.5|2103.5|2103|2102|2101.5|11288
1614594600000|2021-03-01 10:30:00|2102|2101|2105|2104|2105|2104.5|2100.5|2100|15126
1614594900000|2021-03-01 10:35:00|2104.5|2103.5|2106.5|2105.5|2106.5|2106|2104|2103.5|20854
1614595200000|2021-03-01 10:40:00|2106|2105|2108|2107.5|2108|2107.5|2105.5|2104.5|14641
1614595500000|2021-03-01 10:45:00|2108.5|2107|2107.5|2106.5|2109|2108.5|2106.5|2106|14321
1614595800000|2021-03-01 10:50:00|2107|2106|2108.5|2107.5|2111.5|2111|2107|2106|25439
1614596100000|2021-03-01 10:55:00|2108|2107|2103|2102|2108.5|2108|2102.5|2102|46649
1614596400000|2021-03-01 11:00:00|2103.5|2102.5|2101|2100|2105|2104|2100|2099|13698
1614596700000|2021-03-01 11:05:00|2100.5|2099.5|2100|2099.5|2102|2101.5|2099|2098|13202
1614597000000|2021-03-01 11:10:00|2099.5|2099|2102|2101|2102.5|2102|2099.5|2098.5|38930
1614597300000|2021-03-01 11:15:00|2101.5|2100.5|2100|2099.5|2102|2101.5|2098.5|2098|20821
1614597600000|2021-03-01 11:20:00|2100.5|2099|2101|2100.5|2101.5|2101|2098.5|2097.5|14464
1614597900000|2021-03-01 11:25:00|2100.5|2100|2098.5|2098|2102.5|2102|2098.5|2097.5|15366
1614598200000|2021-03-01 11:30:00|2099|2097.5|2102|2101.5|2102.5|2101.5|2098.5|2097.5|12507
1614598500000|2021-03-01 11:35:00|2101.5|2101|2101.5|2101|2103|2102.5|2100.5|2100|11374
1614598800000|2021-03-01 11:40:00|2102|2101.5|2103|2102.5|2103.5|2103|2101.5|2101|7635
1614599100000|2021-03-01 11:45:00|2102.5|2102|2103.5|2102.5|2105|2104|2101|2100|10296
1614599400000|2021-03-01 11:50:00|2103|2102|2100|2099.5|2103.5|2102.5|2098|2097.5|16132
1614599700000|2021-03-01 11:55:00|2099.5|2099|2102|2101|2102|2101|2097.5|2097|11535
1614600000000|2021-03-01 12:00:00|2101.5|2100.5|2101|2100|2102|2101|2099|2098|8464
1614600300000|2021-03-01 12:05:00|2100.5|2099.5|2100.5|2099.5|2101|2100.5|2098.5|2097.5|8150
1614600600000|2021-03-01 12:10:00|2101|2100|2099|2098|2101|2100.5|2099|2098|18791
1614600900000|2021-03-01 12:15:00|2099.5|2098.5|2103.5|2102.5|2103.5|2103|2099|2098.5|8229
1614601200000|2021-03-01 12:20:00|2103|2102|2102.5|2101.5|2104.5|2103.5|2100.5|2100|5334
1614601500000|2021-03-01 12:25:00|2102|2101|2102|2101|2102.5|2102|2100.5|2100|4900
1614601800000|2021-03-01 12:30:00|2101.5|2100.5|2102.5|2101.5|2103|2102.5|2100.5|2100|5874
1614602100000|2021-03-01 12:35:00|2103|2102|2103.5|2103|2104|2103|2101.5|2100.5|11746
1614602400000|2021-03-01 12:40:00|2103|2102.5|2104|2103.5|2105|2104.5|2103|2102.5|5337
1614602700000|2021-03-01 12:45:00|2104.5|2104|2104|2103.5|2105|2104|2102.5|2102|4982
1614603000000|2021-03-01 12:50:00|2104.5|2103|2105|2104.5|2105.5|2105|2104|2103|12423
1614603300000|2021-03-01 12:55:00|2104.5|2104|2104.5|2104|2105.5|2104.5|2103.5|2102.5|6804
1614603600000|2021-03-01 13:00:00|2105|2104.5|2105|2104|2106|2105.5|2103.5|2103|7617
1614603900000|2021-03-01 13:05:00|2104.5|2104.5|2103|2102.5|2104.5|2104.5|2102.5|2102|5591
1614604200000|2021-03-01 13:10:00|2103.5|2103|2101.5|2101|2104|2103.5|2101.5|2100.5|4738
1614604500000|2021-03-01 13:15:00|2101|2100.5|2099.5|2098.5|2101|2101|2098.5|2098|11068
1614604800000|2021-03-01 13:20:00|2100|2099|2099|2098.5|2100|2099.5|2097|2096.5|20655
1614605100000|2021-03-01 13:25:00|2099.5|2099|2098.5|2098|2101|2100|2098.5|2097.5|5498
1614605400000|2021-03-01 13:30:00|2099|2098.5|2097.5|2097|2099|2098.5|2096.5|2096|9821
1614605700000|2021-03-01 13:35:00|2098|2096.5|2098|2097.5|2098.5|2098|2096|2095.5|9447
1614606000000|2021-03-01 13:40:00|2097.5|2097|2097|2096.5|2098.5|2098|2096.5|2096|4586
1614606300000|2021-03-01 13:45:00|2097.5|2096|2098.5|2098|2099.5|2098.5|2096|2095|12810
1614606600000|2021-03-01 13:50:00|2099|2097.5|2097|2096|2100|2099|2096|2095.5|3494
1614606900000|2021-03-01 13:55:00|2096.5|2095.5|2094.5|2094|2097.5|2097|2094|2093.5|7785
1614607200000|2021-03-01 14:00:00|2094|2093.5|2088|2087.5|2095|2094.5|2088|2087|25907
1614607500000|2021-03-01 14:05:00|2088.5|2088|2085.5|2084.5|2090.5|2089.5|2085|2084.5|35743
1614607800000|2021-03-01 14:10:00|2085|2085|2085.5|2085|2088|2087.5|2084.5|2083.5|23075
1614608100000|2021-03-01 14:15:00|2085|2084.5|2085.5|2084.5|2087|2086|2084|2083|20499
1614608400000|2021-03-01 14:20:00|2085|2084|2083.5|2082.5|2085.5|2084.5|2082|2081.5|25615
1614608700000|2021-03-01 14:25:00|2084|2083|2085.5|2085|2086|2085.5|2081.5|2080.5|11831
1614609000000|2021-03-01 14:30:00|2086|2085.5|2081|2080|2088|2087.5|2081|2080|54485
1614609300000|2021-03-01 14:35:00|2080.5|2080.5|2084.5|2084|2087|2086.5|2079.5|2078.5|35439
1614609600000|2021-03-01 14:40:00|2084|2083.5|2086.5|2085.5|2086.5|2086|2082.5|2081.5|14105
1614609900000|2021-03-01 14:45:00|2086|2085|2084.5|2083.5|2087|2086|2083|2082.5|22871
1614610200000|2021-03-01 14:50:00|2084|2083|2083.5|2082.5|2086.5|2085.5|2079|2078|29022
1614610500000|2021-03-01 14:55:00|2084|2083|2083|2082|2085.5|2084.5|2079|2078|44649
1614610800000|2021-03-01 15:00:00|2083.5|2082.5|2090.5|2089.5|2094|2093|2082|2081|32641
1614611100000|2021-03-01 15:05:00|2090|2090|2090|2089|2092.5|2091.5|2087.5|2086.5|33779
1614611400000|2021-03-01 15:10:00|2090.5|2089.5|2090|2089.5|2091|2090|2087|2086.5|21570
1614611700000|2021-03-01 15:15:00|2090.5|2090|2095|2094|2095.5|2094.5|2090|2089.5|22581
1614612000000|2021-03-01 15:20:00|2095.5|2094.5|2092.5|2091.5|2096|2095.5|2091.5|2090.5|29457
1614612300000|2021-03-01 15:25:00|2092|2091|2088|2087|2092|2091.5|2085|2084.5|20659
1614612600000|2021-03-01 15:30:00|2087.5|2086.5|2086|2085|2090|2089.5|2085.5|2084.5|29707
1614612900000|2021-03-01 15:35:00|2086.5|2085.5|2089|2088.5|2093|2092.5|2086|2085.5|32717
1614613200000|2021-03-01 15:40:00|2088.5|2088|2091|2090|2091.5|2090.5|2088.5|2088|13809
1614613500000|2021-03-01 15:45:00|2090.5|2090.5|2087.5|2086.5|2091|2090.5|2086.5|2086|20743
1614613800000|2021-03-01 15:50:00|2088|2087|2088.5|2087.5|2088.5|2088|2085.5|2084.5|35692
1614614100000|2021-03-01 15:55:00|2088|2088|2093.5|2093|2094|2093.5|2088|2087|25716
1614614400000|2021-03-01 16:00:00|2094|2092.5|2087.5|2087|2094|2093|2087|2086|21921
1614614700000|2021-03-01 16:05:00|2087|2086.5|2087|2086|2088|2087.5|2084.5|2083.5|25312
1614615000000|2021-03-01 16:10:00|2087.5|2086|2090.5|2089.5|2091|2090|2085.5|2084.5|3883
1614615300000|2021-03-01 16:15:00|2091|2090|2090|2089|2091|2090|2088|2086.5|2159
1614615600000|2021-03-01 16:20:00|2090.5|2089.5|2086|2085|2090.5|2089.5|2085|2084|5400
1614615900000|2021-03-01 16:25:00|2085.5|2084.5|2083|2081.5|2087.5|2086.5|2082|2081|9130
1614672000000|2021-03-02 08:00:00|2067|2066|2070.5|2068.5|2073|2070.5|2058|2056|41764
1614672300000|2021-03-02 08:05:00|2071|2069|2076|2075|2076.5|2075|2068.5|2066.5|15911
1614672600000|2021-03-02 08:10:00|2076.5|2075.5|2087.5|2086.5|2087.5|2086.5|2074|2073|28620
1614672900000|2021-03-02 08:15:00|2087|2086|2090.5|2090|2092.5|2091.5|2087|2086|16832
1614673200000|2021-03-02 08:20:00|2090|2089.5|2087.5|2086|2096|2094.5|2087|2086|19673
1614673500000|2021-03-02 08:25:00|2087|2085.5|2080.5|2079|2087|2085.5|2079|2078|38596
1614673800000|2021-03-02 08:30:00|2081|2080|2091|2090|2091|2090|2080|2079|15834
1614674100000|2021-03-02 08:35:00|2091.5|2090.5|2097.5|2096|2099|2098|2091.5|2090.5|7672
1614674400000|2021-03-02 08:40:00|2098|2096.5|2091|2090|2100|2099|2091|2090|26101
1614674700000|2021-03-02 08:45:00|2091.5|2090.5|2088.5|2087.5|2092.5|2091.5|2087|2086.5|28022
1614675000000|2021-03-02 08:50:00|2089|2088|2088.5|2087.5|2090.5|2089.5|2084.5|2083.5|57321
1614675300000|2021-03-02 08:55:00|2089|2088.5|2086.5|2085.5|2089.5|2088.5|2081|2080|33731
1614675600000|2021-03-02 09:00:00|2087|2086|2084|2083|2087.5|2087|2083.5|2083|22555
1614675900000|2021-03-02 09:05:00|2083.5|2082.5|2081.5|2080.5|2083.5|2083|2079|2078.5|44748
1614676200000|2021-03-02 09:10:00|2081|2080|2076.5|2075.5|2081.5|2080.5|2073.5|2073|34858
1614676500000|2021-03-02 09:15:00|2076|2075|2073|2072|2079.5|2078.5|2072.5|2071.5|16836
1614676800000|2021-03-02 09:20:00|2073.5|2072.5|2070.5|2070|2074|2073|2068.5|2067.5|67825
1614677100000|2021-03-02 09:25:00|2070|2069|2074|2073|2074.5|2073.5|2069|2068|22020
1614677400000|2021-03-02 09:30:00|2074.5|2073.5|2078|2077.5|2078.5|2077.5|2074|2073|11709
1614677700000|2021-03-02 09:35:00|2078.5|2078|2082.5|2081.5|2084.5|2084|2078.5|2077.5|14873
1614678000000|2021-03-02 09:40:00|2083|2082|2085|2084.5|2086.5|2085.5|2083|2082|7876
1614678300000|2021-03-02 09:45:00|2085.5|2085|2084|2083.5|2087.5|2086.5|2084|2083|7531
1614678600000|2021-03-02 09:50:00|2084.5|2083|2082.5|2081.5|2084.5|2083.5|2080.5|2080|14389
1614678900000|2021-03-02 09:55:00|2083|2082|2081|2080.5|2084|2083.5|2080|2079.5|8245
1614679200000|2021-03-02 10:00:00|2081.5|2080|2081|2080|2084|2083.5|2080|2079|11843
1614679500000|2021-03-02 10:05:00|2081.5|2080.5|2075|2074.5|2082.5|2081.5|2075|2074|17134
1614679800000|2021-03-02 10:10:00|2075.5|2075|2075.5|2074.5|2079.5|2078.5|2075|2074.5|7979
1614680100000|2021-03-02 10:15:00|2076|2075|2074|2073.5|2077|2076|2073|2072.5|7570
1614680400000|2021-03-02 10:20:00|2073.5|2073|2075.5|2074.5|2076.5|2076|2073.5|2072.5|8134
1614680700000|2021-03-02 10:25:00|2076|2075|2074.5|2073.5|2076|2075|2073.5|2073|18517
1614681000000|2021-03-02 10:30:00|2074|2074|2069.5|2068.5|2075|2074.5|2069|2068.5|48401
1614681300000|2021-03-02 10:35:00|2069|2068|2066.5|2066|2070|2069|2063|2062|27457
1614681600000|2021-03-02 10:40:00|2067|2066.5|2066.5|2065.5|2067.5|2067|2066|2065.5|7819
1614681900000|2021-03-02 10:45:00|2066|2065|2067|2066|2067|2066.5|2063.5|2063|10852
1614682200000|2021-03-02 10:50:00|2066.5|2065.5|2067.5|2067|2069|2068|2066|2065.5|17527
1614682500000|2021-03-02 10:55:00|2067|2066.5|2064|2063|2068|2067.5|2064|2063|12627
1614682800000|2021-03-02 11:00:00|2064.5|2063.5|2063|2062.5|2064.5|2064|2061.5|2061|16104
1614683100000|2021-03-02 11:05:00|2064|2063.5|2064.5|2063.5|2065.5|2064.5|2063|2062.5|16123
1614683400000|2021-03-02 11:10:00|2064|2063|2069|2068.5|2069.5|2068.5|2063.5|2063|31312
1614683700000|2021-03-02 11:15:00|2069.5|2069|2067|2066|2071|2070.5|2065.5|2064.5|58298
1614684000000|2021-03-02 11:20:00|2067.5|2066.5|2070.5|2070|2071.5|2071|2067|2066.5|10002
1614684300000|2021-03-02 11:25:00|2071|2070.5|2071|2070.5|2074.5|2074|2070.5|2069.5|12993
1614684600000|2021-03-02 11:30:00|2071.5|2071|2067.5|2066.5|2075.5|2074.5|2067|2066.5|35761
1614684900000|2021-03-02 11:35:00|2067|2067|2065.5|2064.5|2069|2068|2065|2064.5|15502
1614685200000|2021-03-02 11:40:00|2066|2065|2068.5|2067.5|2069|2068|2066|2064.5|14326
1614685500000|2021-03-02 11:45:00|2069|2068|2065|2064|2069.5|2068.5|2064.5|2064|18936
1614685800000|2021-03-02 11:50:00|2065.5|2064.5|2069|2068.5|2069|2068.5|2064.5|2064|25140
1614686100000|2021-03-02 11:55:00|2069.5|2069|2070.5|2069.5|2073.5|2072.5|2069|2068.5|13158
1614686400000|2021-03-02 12:00:00|2071|2070|2079|2078.5|2079.5|2079|2071|2069.5|15152
1614686700000|2021-03-02 12:05:00|2079.5|2079|2079.5|2078.5|2081|2080|2077|2076|8741
1614687000000|2021-03-02 12:10:00|2080|2079|2085.5|2084.5|2085.5|2085|2079|2078.5|19459
1614687300000|2021-03-02 12:15:00|2086|2085|2087|2086|2087.5|2086.5|2083|2082.5|16358
1614687600000|2021-03-02 12:20:00|2087.5|2086.5|2088|2087|2089.5|2089|2086.5|2085.5|22882
1614687900000|2021-03-02 12:25:00|2087.5|2086.5|2088.5|2087.5|2090.5|2090|2087|2086.5|15397
1614688200000|2021-03-02 12:30:00|2088|2087|2085|2084|2088.5|2087.5|2085|2084|4859
1614688500000|2021-03-02 12:35:00|2084.5|2084.5|2088|2087.5|2089.5|2088.5|2083|2082.5|9445
1614688800000|2021-03-02 12:40:00|2088.5|2088|2089.5|2089|2090.5|2089.5|2087.5|2086.5|9577
1614689100000|2021-03-02 12:45:00|2090|2089.5|2088.5|2087.5|2090.5|2090|2088|2087|5181
1614689400000|2021-03-02 12:50:00|2089|2088|2087|2086|2090|2089|2085.5|2084.5|23539
1614689700000|2021-03-02 12:55:00|2087.5|2086.5|2087.5|2086.5|2088.5|2088|2086|2085.5|16634
1614690000000|2021-03-02 13:00:00|2087|2086|2085.5|2084.5|2088|2087.5|2085.5|2084.5|23650
1614690300000|2021-03-02 13:05:00|2085|2084|2088|2087.5|2088|2087.5|2085|2084|16320
1614690600000|2021-03-02 13:10:00|2088.5|2088|2088.5|2087.5|2091.5|2090.5|2087.5|2087|19017
1614690900000|2021-03-02 13:15:00|2088|2088|2092|2091|2092|2091.5|2088|2088|19939
1614691200000|2021-03-02 13:20:00|2091.5|2091.5|2091|2090|2092.5|2091.5|2089.5|2089|23661
1614691500000|2021-03-02 13:25:00|2090.5|2090.5|2092.5|2091.5|2092.5|2092|2090|2089|16404
1614691800000|2021-03-02 13:30:00|2092|2092|2091|2090.5|2095|2094|2090|2089.5|34654
1614692100000|2021-03-02 13:35:00|2090.5|2090|2090|2089|2091.5|2091|2089.5|2088.5|8679
1614692400000|2021-03-02 13:40:00|2090.5|2089.5|2089.5|2088.5|2091|2090|2087.5|2086.5|14836
1614692700000|2021-03-02 13:45:00|2089|2088|2088.5|2087.5|2089.5|2088.5|2087.5|2087|6238
1614693000000|2021-03-02 13:50:00|2089|2088|2091|2090.5|2091|2090.5|2088|2087.5|43415
1614693300000|2021-03-02 13:55:00|2091.5|2091|2089.5|2089|2093|2092.5|2089.5|2089|11377
1614693600000|2021-03-02 14:00:00|2089|2088.5|2092|2091.5|2092.5|2092|2088.5|2088|44809
1614693900000|2021-03-02 14:05:00|2091.5|2091|2087.5|2086.5|2093.5|2092.5|2087.5|2086.5|24541
1614694200000|2021-03-02 14:10:00|2088|2087|2087.5|2087|2088.5|2088|2085.5|2085|15950
1614694500000|2021-03-02 14:15:00|2088|2087.5|2088.5|2087.5|2090|2089.5|2087.5|2086.5|12641
1614694800000|2021-03-02 14:20:00|2088|2087|2087.5|2087|2088.5|2087.5|2087|2086.5|15342
1614695100000|2021-03-02 14:25:00|2088|2087.5|2089|2088|2090|2089|2086|2085.5|43832
1614695400000|2021-03-02 14:30:00|2088.5|2088.5|2087.5|2087|2092|2091|2087.5|2087|22523
1614695700000|2021-03-02 14:35:00|2087|2086.5|2090.5|2090|2093|2092|2086|2085.5|23279
1614696000000|2021-03-02 14:40:00|2091|2090.5|2089|2088|2091.5|2091|2085.5|2085|17176
1614696300000|2021-03-02 14:45:00|2089.5|2088.5|2086.5|2086|2094.5|2094|2086|2085.5|19676
1614696600000|2021-03-02 14:50:00|2086|2085.5|2086.5|2085.5|2088.5|2087.5|2083|2082.5|16211
1614696900000|2021-03-02 14:55:00|2087|2086|2089|2088.5|2091.5|2090.5|2086.5|2085.5|15412
1614697200000|2021-03-02 15:00:00|2088.5|2088|2090|2089.5|2091.5|2090.5|2086.5|2086|35293
1614697500000|2021-03-02 15:05:00|2090.5|2090|2089|2088.5|2091|2090|2086.5|2086|23617
1614697800000|2021-03-02 15:10:00|2088.5|2088|2084|2083|2089|2088.5|2080.5|2080|55775
1614698100000|2021-03-02 15:15:00|2083.5|2083.5|2087|2086|2088.5|2088|2083|2082|39523
1614698400000|2021-03-02 15:20:00|2087.5|2086.5|2082|2081.5|2089.5|2088.5|2082|2081.5|40302
1614698700000|2021-03-02 15:25:00|2082.5|2081|2076|2075.5|2084.5|2084|2076|2075.5|45333
1614699000000|2021-03-02 15:30:00|2075.5|2075|2079.5|2078.5|2081.5|2081|2075.5|2075|39714
1614699300000|2021-03-02 15:35:00|2080|2079|2077.5|2076.5|2082.5|2082|2075.5|2075|40505
1614699600000|2021-03-02 15:40:00|2077|2076|2077.5|2077|2079|2078.5|2075|2074.5|14325
1614699900000|2021-03-02 15:45:00|2077|2076.5|2082|2081|2082|2081.5|2075.5|2075|25430
1614700200000|2021-03-02 15:50:00|2081.5|2081.5|2082.5|2082|2084.5|2084|2081.5|2081|26255
1614700500000|2021-03-02 15:55:00|2082|2081.5|2082|2081.5|2086.5|2085.5|2082|2081.5|38248
1614700800000|2021-03-02 16:00:00|2081.5|2081|2081|2080|2084|2083.5|2077|2076|41368
1614701100000|2021-03-02 16:05:00|2080.5|2080.5|2079|2078.5|2083.5|2083|2078.5|2077.5|18838
1614701400000|2021-03-02 16:10:00|2079.5|2079|2076|2075.5|2081|2080|2075.5|2075|23251
1614701700000|2021-03-02 16:15:00|2075.5|2075|2075|2074.5|2076|2075|2072|2071.5|32995
1614702000000|2021-03-02 16:20:00|2075.5|2075|2071|2070|2077.5|2076.5|2071|2070|42224
1614702300000|2021-03-02 16:25:00|2071.5|2070.5|2072.5|2071.5|2073|2072.5|2070.5|2070|51301
1614758400000|2021-03-03 08:00:00|2092|2089.5|2105|2103|2108.5|2107.5|2090.5|2085.5|102580
1614758700000|2021-03-03 08:05:00|2105.5|2103.5|2104.5|2103|2108|2106.5|2100.5|2098.5|53265
1614759000000|2021-03-03 08:10:00|2105|2103.5|2120.5|2119.5|2121.5|2120.5|2105|2103.5|116301
1614759300000|2021-03-03 08:15:00|2121|2120|2117|2116|2123|2122.5|2113|2111.5|49184
1614759600000|2021-03-03 08:20:00|2116.5|2115.5|2114.5|2114|2117.5|2116|2111.5|2111|37933
1614759900000|2021-03-03 08:25:00|2115|2114.5|2117.5|2117|2119.5|2118.5|2113.5|2113|20475
1614760200000|2021-03-03 08:30:00|2118|2117.5|2124|2122.5|2124.5|2124|2118|2117.5|59793
1614760500000|2021-03-03 08:35:00|2123.5|2123|2123|2122|2124.5|2123.5|2121.5|2120|29650
1614760800000|2021-03-03 08:40:00|2123.5|2122.5|2134.5|2133|2137|2136|2123.5|2122.5|111583
1614761100000|2021-03-03 08:45:00|2134|2133.5|2137|2136|2138|2137|2134|2133.5|48099
1614761400000|2021-03-03 08:50:00|2136.5|2136.5|2139|2138|2143.5|2142.5|2135.5|2135|51635
1614761700000|2021-03-03 08:55:00|2139.5|2138.5|2142.5|2142|2144.5|2144|2138.5|2137.5|23194
1614762000000|2021-03-03 09:00:00|2143|2142.5|2144|2143.5|2144|2143.5|2139.5|2139|38232
1614762300000|2021-03-03 09:05:00|2143.5|2143|2147.5|2147|2150|2149|2141.5|2141|72682
1614762600000|2021-03-03 09:10:00|2148|2147.5|2151.5|2151|2153|2152.5|2147.5|2147|80331
1614762900000|2021-03-03 09:15:00|2151|2150.5|2148.5|2148|2151.5|2151|2147.5|2146.5|35581
1614763200000|2021-03-03 09:20:00|2148|2147.5|2141|2140.5|2148.5|2148|2140.5|2139.5|21065
1614763500000|2021-03-03 09:25:00|2141.5|2140|2139|2138.5|2141.5|2141|2135.5|2134.5|67405
1614763800000|2021-03-03 09:30:00|2138.5|2138|2143|2142|2146.5|2145.5|2138|2137.5|22111
1614764100000|2021-03-03 09:35:00|2143.5|2142.5|2141|2140|2148|2147|2140|2139|32779
1614764400000|2021-03-03 09:40:00|2140.5|2139.5|2142.5|2142|2143.5|2142.5|2138|2137.5|19818
1614764700000|2021-03-03 09:45:00|2143|2142.5|2144.5|2144|2146.5|2146|2141.5|2140.5|13677
1614765000000|2021-03-03 09:50:00|2145|2144.5|2136|2135.5|2145|2144.5|2136|2135.5|34526
1614765300000|2021-03-03 09:55:00|2136.5|2136|2136.5|2136|2140|2139.5|2136|2135|38647
1614765600000|2021-03-03 10:00:00|2137|2136.5|2132.5|2132|2137.5|2137|2131.5|2130.5|20251
1614765900000|2021-03-03 10:05:00|2133|2132.5|2135|2134.5|2137|2136.5|2133|2132|16267
1614766200000|2021-03-03 10:10:00|2135.5|2135|2133.5|2132.5|2136.5|2136|2132.5|2132|18455
1614766500000|2021-03-03 10:15:00|2133|2133|2133.5|2133|2136|2135.5|2132.5|2132|21384
1614766800000|2021-03-03 10:20:00|2133|2132.5|2130.5|2129.5|2133|2133|2129|2128.5|21176
1614767100000|2021-03-03 10:25:00|2130|2129|2129|2128|2131.5|2131|2128.5|2127.5|26550
1614767400000|2021-03-03 10:30:00|2128.5|2128.5|2132|2131.5|2136|2135.5|2128|2127|40687
1614767700000|2021-03-03 10:35:00|2132.5|2131|2128|2127|2133|2132.5|2126.5|2126|20293
1614768000000|2021-03-03 10:40:00|2128.5|2127.5|2129|2128.5|2130|2129.5|2128|2127|9242
1614768300000|2021-03-03 10:45:00|2129.5|2128|2131.5|2130.5|2133|2132.5|2128.5|2128|21803
1614768600000|2021-03-03 10:50:00|2132|2131|2128.5|2127.5|2132.5|2131.5|2128|2127|23194
1614768900000|2021-03-03 10:55:00|2129|2128|2131.5|2130.5|2131.5|2130.5|2128.5|2127.5|9690
1614769200000|2021-03-03 11:00:00|2132|2131|2128|2127|2132|2131|2126.5|2126|13435
1614769500000|2021-03-03 11:05:00|2128.5|2127.5|2131.5|2130.5|2132|2131|2127.5|2127|17028
1614769800000|2021-03-03 11:10:00|2131|2130|2126.5|2126|2132.5|2132|2126.5|2126|25915
1614770100000|2021-03-03 11:15:00|2127|2126.5|2128.5|2128|2129.5|2128.5|2127|2126|14557
1614770400000|2021-03-03 11:20:00|2129|2128.5|2128.5|2128|2130|2129|2128|2127|7076
1614770700000|2021-03-03 11:25:00|2129|2128.5|2130.5|2130|2131|2130.5|2129|2128.5|34187
1614771000000|2021-03-03 11:30:00|2130|2129.5|2129|2128.5|2130|2130|2128.5|2128|10307
1614771300000|2021-03-03 11:35:00|2129.5|2129|2130.5|2129.5|2131|2130.5|2129|2128|7240
1614771600000|2021-03-03 11:40:00|2130|2130|2133|2132.5|2133|2132.5|2128.5|2128|12490
1614771900000|2021-03-03 11:45:00|2132.5|2132|2135|2134|2135.5|2135|2132.5|2132|17297
1614772200000|2021-03-03 11:50:00|2134.5|2134.5|2133|2132.5|2135.5|2135|2132|2131|24391
1614772500000|2021-03-03 11:55:00|2133.5|2133|2134|2133|2137|2136.5|2133.5|2132.5|32451
1614772800000|2021-03-03 12:00:00|2133.5|2133.5|2131|2130.5|2134|2133.5|2130|2129.5|17350
1614773100000|2021-03-03 12:05:00|2131.5|2131|2129|2128|2131.5|2131|2128.5|2128|11765
1614773400000|2021-03-03 12:10:00|2128.5|2128.5|2131|2130.5|2132.5|2131.5|2127|2126.5|10500
1614773700000|2021-03-03 12:15:00|2131.5|2131|2131|2130.5|2132.5|2132|2130.5|2129.5|8155
1614774000000|2021-03-03 12:20:00|2130.5|2130|2129.5|2129|2131|2130|2128.5|2128|7512
1614774300000|2021-03-03 12:25:00|2129|2128.5|2132.5|2132|2133|2132.5|2129|2128|3794
1614774600000|2021-03-03 12:30:00|2132|2131.5|2131.5|2130.5|2132.5|2132|2130.5|2129.5|10167
1614774900000|2021-03-03 12:35:00|2132|2131|2131.5|2130.5|2133|2132|2130|2129.5|7100
1614775200000|2021-03-03 12:40:00|2131|2130|2137.5|2137|2139|2138.5|2130.5|2129.5|36737
1614775500000|2021-03-03 12:45:00|2138|2137.5|2140|2139|2141|2140.5|2136.5|2136|11266
1614775800000|2021-03-03 12:50:00|2139.5|2139.5|2140.5|2140|2141|2140.5|2137.5|2136.5|23801
1614776100000|2021-03-03 12:55:00|2141|2139.5|2138|2137|2141|2140.5|2137|2136|20881
1614776400000|2021-03-03 13:00:00|2137.5|2136.5|2139.5|2138.5|2140.5|2139.5|2136|2135.5|28281
1614776700000|2021-03-03 13:05:00|2139|2138|2132.5|2131.5|2139|2138|2131.5|2131|15562
1614777000000|2021-03-03 13:10:00|2133|2132|2128.5|2127.5|2134|2133|2128.5|2127.5|17997
1614777300000|2021-03-03 13:15:00|2129|2128|2129|2128|2134|2133.5|2129|2127.5|13364
1614777600000|2021-03-03 13:20:00|2129.5|2128.5|2131|2130|2132|2131|2128.5|2127.5|9497
1614777900000|2021-03-03 13:25:00|2130.5|2129.5|2132|2131|2133|2132.5|2128|2127.5|18519
1614778200000|2021-03-03 13:30:00|2131.5|2131.5|2127|2126|2132.5|2131.5|2124|2123|39770
1614778500000|2021-03-03 13:35:00|2126.5|2126.5|2129|2128|2130.5|2130|2126.5|2126|33527
1614778800000|2021-03-03 13:40:00|2128.5|2127.5|2129|2128.5|2129.5|2128.5|2124|2123.5|28926
1614779100000|2021-03-03 13:45:00|2128.5|2128|2123.5|2122.5|2129|2128.5|2122|2121.5|23171
1614779400000|2021-03-03 13:50:00|2124|2123|2129|2128|2129.5|2128.5|2122|2121.5|28511
1614779700000|2021-03-03 13:55:00|2129.5|2128.5|2129.5|2129|2132|2131.5|2128|2127|24362
1614780000000|2021-03-03 14:00:00|2130|2129.5|2129|2128.5|2130.5|2129.5|2125.5|2125|34173
1614780300000|2021-03-03 14:05:00|2129.5|2128|2128.5|2128|2129.5|2129|2126.5|2126|17474
1614780600000|2021-03-03 14:10:00|2129|2127.5|2122.5|2121.5|2129|2128.5|2121.5|2121|20257
1614780900000|2021-03-03 14:15:00|2122|2121|2124|2123.5|2127.5|2126.5|2119|2118|51852
1614781200000|2021-03-03 14:20:00|2123.5|2123|2126|2125.5|2128|2127|2121|2120.5|18282
1614781500000|2021-03-03 14:25:00|2126.5|2126|2129.5|2129|2129.5|2129|2126|2125.5|15841
1614781800000|2021-03-03 14:30:00|2129|2128.5|2133|2132|2137|2136.5|2129|2128|52643
1614782100000|2021-03-03 14:35:00|2132.5|2132.5|2136|2135|2139|2138|2131|2130.5|38662
1614782400000|2021-03-03 14:40:00|2135.5|2134.5|2139|2138.5|2140|2139.5|2135.5|2134.5|32234
1614782700000|2021-03-03 14:45:00|2138.5|2138|2138|2137|2140.5|2140|2133|2132.5|38859
1614783000000|2021-03-03 14:50:00|2138.5|2137.5|2143|2142.5|2144|2143.5|2138|2137|30660
1614783300000|2021-03-03 14:55:00|2143.5|2143|2137|2136|2143.5|2143|2136|2135|44555
1614783600000|2021-03-03 15:00:00|2136.5|2135.5|2134.5|2133.5|2138|2137|2132|2131|37608
1614783900000|2021-03-03 15:05:00|2134|2132.5|2129.5|2129|2134|2133.5|2126.5|2125.5|41953
1614784200000|2021-03-03 15:10:00|2129|2128.5|2126.5|2125.5|2131|2130.5|2125.5|2124.5|66080
1614784500000|2021-03-03 15:15:00|2126|2126|2127|2126|2128.5|2127|2123|2122.5|45533
1614784800000|2021-03-03 15:20:00|2126.5|2126.5|2130|2129.5|2131|2130|2125.5|2125|30883
1614785100000|2021-03-03 15:25:00|2130.5|2130|2127.5|2127|2132.5|2132|2126.5|2125.5|19911
1614785400000|2021-03-03 15:30:00|2127|2126.5|2129.5|2129|2131|2130|2122.5|2122|17714
1614785700000|2021-03-03 15:35:00|2130|2129.5|2134|2133.5|2135|2134.5|2129.5|2128.5|26101
1614786000000|2021-03-03 15:40:00|2133.5|2133|2133.5|2132.5|2135|2134|2130|2129|49112
1614786300000|2021-03-03 15:45:00|2133|2132|2136.5|2135.5|2138|2137|2132.5|2131.5|33621
1614786600000|2021-03-03 15:50:00|2136|2135|2139|2138|2140|2139.5|2135.5|2134.5|23312
1614786900000|2021-03-03 15:55:00|2138.5|2138.5|2138|2137|2140|2139.5|2136|2135|34333
1614787200000|2021-03-03 16:00:00|2137.5|2136.5|2136|2135.5|2140|2139.5|2136|2135|44080
1614787500000|2021-03-03 16:05:00|2135.5|2135|2134|2133.5|2138|2137|2134|2133.5|29233
1614787800000|2021-03-03 16:10:00|2134.5|2134|2137|2136.5|2137|2136.5|2133|2132.5|37019
1614788100000|2021-03-03 16:15:00|2136.5|2136|2142|2141.5|2142|2141.5|2136|2135.5|48839
1614788400000|2021-03-03 16:20:00|2141.5|2141|2144|2143.5|2144.5|2144|2141.5|2141|62775
1614788700000|2021-03-03 16:25:00|2143.5|2143|2146|2144.5|2147|2146|2143|2142.5|94750
1614844800000|2021-03-04 08:00:00|2133.5|2130|2136.5|2135|2139.5|2136.5|2125|2122|49937
1614845100000|2021-03-04 08:05:00|2137|2135.5|2136.5|2134.5|2140|2138|2126|2123.5|57155
1614845400000|2021-03-04 08:10:00|2137|2135|2136.5|2134.5|2144|2142.5|2135.5|2133.5|47110
1614845700000|2021-03-04 08:15:00|2136|2135.5|2135.5|2134|2142.5|2141|2134.5|2133.5|40109
1614846000000|2021-03-04 08:20:00|2135|2133.5|2138|2137.5|2144|2143|2135|2133.5|36002
1614846300000|2021-03-04 08:25:00|2138.5|2137|2149.5|2148.5|2151.5|2151|2138.5|2136.5|64833
1614846600000|2021-03-04 08:30:00|2149|2147.5|2143|2141.5|2149.5|2148.5|2141.5|2140.5|45932
1614846900000|2021-03-04 08:35:00|2143.5|2142|2144|2143|2146.5|2145|2142|2141|33482
1614847200000|2021-03-04 08:40:00|2144.5|2143.5|2143.5|2143|2149.5|2148.5|2143.5|2143|47304
1614847500000|2021-03-04 08:45:00|2144|2142.5|2137.5|2136|2145|2144.5|2137|2136|22060
1614847800000|2021-03-04 08:50:00|2138|2136.5|2135|2134.5|2138|2137.5|2133|2132.5|33388
1614848100000|2021-03-04 08:55:00|2135.5|2135|2138.5|2138|2140.5|2140|2135.5|2135|25917
1614848400000|2021-03-04 09:00:00|2139|2138.5|2136.5|2136|2139.5|2138.5|2136|2135.5|43461
1614848700000|2021-03-04 09:05:00|2136|2135.5|2134|2133.5|2138.5|2138|2133.5|2133|18759
1614849000000|2021-03-04 09:10:00|2134.5|2134|2138|2137|2139.5|2138.5|2134.5|2134|31462
1614849300000|2021-03-04 09:15:00|2137.5|2136.5|2138|2137|2140|2139|2135|2134|19745
1614849600000|2021-03-04 09:20:00|2138.5|2137.5|2132|2131.5|2138.5|2138|2131.5|2130.5|28823
1614849900000|2021-03-04 09:25:00|2131.5|2131|2130|2129.5|2131.5|2131|2126.5|2126|35600
1614850200000|2021-03-04 09:30:00|2130.5|2129|2124|2123|2131|2130|2123|2122.5|31795
1614850500000|2021-03-04 09:35:00|2123.5|2122.5|2125.5|2125|2126.5|2126|2122|2121|42332
1614850800000|2021-03-04 09:40:00|2125|2124.5|2123|2122|2131|2130|2122.5|2121.5|44467
1614851100000|2021-03-04 09:45:00|2122.5|2121.5|2129|2128.5|2129.5|2128.5|2121.5|2121|36306
1614851400000|2021-03-04 09:50:00|2129.5|2128|2128.5|2128|2129.5|2128.5|2125.5|2125|22535
1614851700000|2021-03-04 09:55:00|2129|2128.5|2131.5|2131|2132.5|2132|2128.5|2128|9702
1614852000000|2021-03-04 10:00:00|2131|2130.5|2131.5|2130.5|2132|2131|2129.5|2129|35524
1614852300000|2021-03-04 10:05:00|2132|2131|2130|2129|2134|2133.5|2130|2129|35279
1614852600000|2021-03-04 10:10:00|2129.5|2128.5|2122|2121.5|2130|2129.5|2122|2121.5|34027
1614852900000|2021-03-04 10:15:00|2122.5|2122|2116.5|2115.5|2122.5|2122|2116|2115.5|59308
1614853200000|2021-03-04 10:20:00|2116|2115|2126.5|2126|2128.5|2128|2114.5|2114|134357
1614853500000|2021-03-04 10:25:00|2126|2125.5|2118.5|2117.5|2140|2139|2118|2117|163551
1614853800000|2021-03-04 10:30:00|2118|2117|2117|2116|2120.5|2120|2115|2114|61522
1614854100000|2021-03-04 10:35:00|2116.5|2115.5|2115.5|2114.5|2119.5|2118.5|2113|2112.5|34340
1614854400000|2021-03-04 10:40:00|2116|2115|2115|2114|2116.5|2115.5|2113|2112.5|13558
1614854700000|2021-03-04 10:45:00|2114.5|2114.5|2116|2115|2118|2117|2112|2111.5|22763
1614855000000|2021-03-04 10:50:00|2115.5|2115.5|2114|2113.5|2117.5|2116.5|2112.5|2111.5|13751
1614855300000|2021-03-04 10:55:00|2113.5|2113|2116.5|2115.5|2119|2118|2113.5|2113|16149
1614855600000|2021-03-04 11:00:00|2116|2115|2117|2116|2119|2118|2114.5|2113.5|33632
1614855900000|2021-03-04 11:05:00|2116.5|2115.5|2118|2117|2118|2117|2114.5|2114|18639
1614856200000|2021-03-04 11:10:00|2117.5|2116.5|2113|2112|2117.5|2116.5|2111|2110.5|32896
1614856500000|2021-03-04 11:15:00|2113.5|2112.5|2110.5|2109.5|2114.5|2114|2110|2109|29041
1614856800000|2021-03-04 11:20:00|2110|2110|2113|2112|2113|2112|2108.5|2108|32344
1614857100000|2021-03-04 11:25:00|2113.5|2112.5|2111.5|2110.5|2114|2113|2111|2110.5|21023
1614857400000|2021-03-04 11:30:00|2112|2111|2115.5|2114.5|2115.5|2115|2111|2110.5|15551
1614857700000|2021-03-04 11:35:00|2115|2114|2116.5|2116|2117.5|2116.5|2113|2112.5|29731
1614858000000|2021-03-04 11:40:00|2116|2115.5|2115|2114|2116.5|2116|2113|2112.5|22731
1614858300000|2021-03-04 11:45:00|2115.5|2114.5|2116.5|2115.5|2117.5|2116.5|2114.5|2114|7557
1614858600000|2021-03-04 11:50:00|2116|2116|2121|2120.5|2121|2120.5|2116|2116|14122
1614858900000|2021-03-04 11:55:00|2120.5|2120|2118|2117|2122.5|2122|2117.5|2117|15310
1614859200000|2021-03-04 12:00:00|2118.5|2117.5|2123.5|2123|2124|2123|2118.5|2117.5|23514
1614859500000|2021-03-04 12:05:00|2123|2122.5|2118.5|2117.5|2123.5|2122.5|2117|2116|27673
1614859800000|2021-03-04 12:10:00|2119|2118|2121|2120.5|2121.5|2121|2118.5|2118|6679
1614860100000|2021-03-04 12:15:00|2120.5|2120|2117.5|2117|2121.5|2120.5|2117|2116.5|21305
1614860400000|2021-03-04 12:20:00|2118|2117.5|2116.5|2116|2118|2117.5|2114|2113|9808
1614860700000|2021-03-04 12:25:00|2117|2116.5|2118.5|2117.5|2119|2118.5|2116.5|2116|5347
1614861000000|2021-03-04 12:30:00|2119|2118|2116|2115|2120.5|2120|2115.5|2115|11549
1614861300000|2021-03-04 12:35:00|2116.5|2115.5|2119|2118|2119|2118.5|2116|2115|9606
1614861600000|2021-03-04 12:40:00|2119.5|2118.5|2119.5|2118.5|2120.5|2119.5|2118.5|2118|5829
1614861900000|2021-03-04 12:45:00|2120|2119|2120.5|2120|2121.5|2121|2119.5|2118.5|16147
1614862200000|2021-03-04 12:50:00|2121|2120.5|2121|2120|2121|2120.5|2119|2118.5|7066
1614862500000|2021-03-04 12:55:00|2120.5|2119.5|2121.5|2121|2121.5|2121|2118.5|2118|7114
1614862800000|2021-03-04 13:00:00|2122|2121.5|2119|2118.5|2122|2121.5|2119|2118.5|11558
1614863100000|2021-03-04 13:05:00|2118.5|2118|2116|2115|2119|2118.5|2115|2114.5|23322
1614863400000|2021-03-04 13:10:00|2115.5|2114.5|2116.5|2116|2118|2117|2114.5|2113.5|13045
1614863700000|2021-03-04 13:15:00|2117|2116.5|2124|2123.5|2125|2124|2117|2116.5|22886
1614864000000|2021-03-04 13:20:00|2123.5|2123|2125|2124|2126.5|2126|2122.5|2122|35142
1614864300000|2021-03-04 13:25:00|2124.5|2124.5|2122|2121.5|2126|2125.5|2121.5|2120.5|11018
1614864600000|2021-03-04 13:30:00|2121.5|2121|2122.5|2121.5|2126|2125.5|2121.5|2121|29435
1614864900000|2021-03-04 13:35:00|2122|2122|2122|2121.5|2124.5|2124|2120.5|2119.5|11038
1614865200000|2021-03-04 13:40:00|2122.5|2122|2119.5|2118.5|2124|2123.5|2119|2118.5|8989
1614865500000|2021-03-04 13:45:00|2120|2119|2115|2114.5|2121|2120.5|2114.5|2114|20227
1614865800000|2021-03-04 13:50:00|2115.5|2115|2118.5|2118|2120|2119.5|2115.5|2115|16544
1614866100000|2021-03-04 13:55:00|2118|2117.5|2120|2119.5|2120.5|2120|2116|2115.5|20900
1614866400000|2021-03-04 14:00:00|2120.5|2120|2121|2120.5|2122.5|2122|2119.5|2119|21342
1614866700000|2021-03-04 14:05:00|2121.5|2120|2123|2122.5|2126.5|2126|2121|2120|27798
1614867000000|2021-03-04 14:10:00|2123.5|2123|2123|2122.5|2125|2124.5|2121.5|2121|15366
1614867300000|2021-03-04 14:15:00|2123.5|2123|2122|2121|2125|2124.5|2120.5|2120|13676
1614867600000|2021-03-04 14:20:00|2121.5|2121.5|2119.5|2118.5|2122|2121.5|2118|2117|17349
1614867900000|2021-03-04 14:25:00|2120|2119|2119|2118|2121|2120.5|2116.5|2116|24573
1614868200000|2021-03-04 14:30:00|2118.5|2118.5|2121.5|2120.5|2121.5|2120.5|2115.5|2115|67106
1614868500000|2021-03-04 14:35:00|2121|2121|2125|2124.5|2128|2127|2120.5|2120|64622
1614868800000|2021-03-04 14:40:00|2124.5|2124|2124.5|2123.5|2128|2127.5|2122|2121|36234
1614869100000|2021-03-04 14:45:00|2125|2124|2107|2106.5|2125.5|2124.5|2106.5|2106|109875
1614869400000|2021-03-04 14:50:00|2106.5|2106|2111|2110|2112|2111.5|2104|2103|54572
1614869700000|2021-03-04 14:55:00|2111.5|2110.5|2116|2115|2116.5|2115.5|2110.5|2109.5|26222
1614870000000|2021-03-04 15:00:00|2115.5|2115.5|2108|2107|2117|2116|2107|2106|57798
1614870300000|2021-03-04 15:05:00|2108.5|2107.5|2102.5|2102|2108.5|2107.5|2102.5|2102|32484
1614870600000|2021-03-04 15:10:00|2102|2101.5|2107.5|2106.5|2107.5|2106.5|2098.5|2097|111928
1614870900000|2021-03-04 15:15:00|2107|2107|2104|2103|2109.5|2108.5|2103.5|2103|36084
1614871200000|2021-03-04 15:20:00|2103.5|2103.5|2109|2108.5|2110|2109|2102.5|2102|23970
1614871500000|2021-03-04 15:25:00|2108.5|2108|2107|2106.5|2110|2109.5|2104.5|2104|33402
1614871800000|2021-03-04 15:30:00|2107.5|2107|2107|2106|2111|2110|2104.5|2104|49589
1614872100000|2021-03-04 15:35:00|2106.5|2106.5|2110|2109.5|2112|2111.5|2106|2105.5|54962
1614872400000|2021-03-04 15:40:00|2109.5|2109|2113.5|2112.5|2115|2114.5|2108|2107|35143
1614872700000|2021-03-04 15:45:00|2114|2113|2113.5|2112.5|2118|2117.5|2112|2111.5|47536
1614873000000|2021-03-04 15:50:00|2113|2112|2107.5|2106|2113|2112.5|2104.5|2104|38256
1614873300000|2021-03-04 15:55:00|2107|2106.5|2113|2112|2117|2116|2107|2106.5|28633
1614873600000|2021-03-04 16:00:00|2113.5|2112.5|2114|2113|2115|2114.5|2111.5|2111|31531
1614873900000|2021-03-04 16:05:00|2114.5|2113.5|2116|2115.5|2117.5|2116.5|2109.5|2106.5|59775
1614874200000|2021-03-04 16:10:00|2117|2116|2114.5|2113.5|2120.5|2120|2114|2113.5|39236
1614874500000|2021-03-04 16:15:00|2114|2113|2121|2120.5|2124|2123|2113.5|2113|45697
1614874800000|2021-03-04 16:20:00|2120.5|2120|2121.5|2120.5|2122.5|2122|2118|2117.5|36289
1614875100000|2021-03-04 16:25:00|2122|2121|2121|2120|2122.5|2122|2119|2118|59950
1614931200000|2021-03-05 08:00:00|2110.5|2110|2111.5|2110|2118|2115|2109.5|2107.5|84811
1614931500000|2021-03-05 08:05:00|2111|2109.5|2101|2099.5|2111.5|2110|2099|2097|57589
1614931800000|2021-03-05 08:10:00|2100.5|2100|2098.5|2097.5|2110.5|2108.5|2097.5|2096.5|39019
1614932100000|2021-03-05 08:15:00|2099|2098|2101.5|2100.5|2103|2101.5|2095|2094|22968
1614932400000|2021-03-05 08:20:00|2102|2101.5|2095.5|2094.5|2102.5|2101.5|2087.5|2086|57348
1614932700000|2021-03-05 08:25:00|2096|2094|2106.5|2104|2107|2105|2092|2090|88542
1614933000000|2021-03-05 08:30:00|2106|2104.5|2107.5|2106|2113|2112|2104.5|2102.5|30948
1614933300000|2021-03-05 08:35:00|2107|2105.5|2101.5|2100.5|2107|2105.5|2096.5|2095|39867
1614933600000|2021-03-05 08:40:00|2102|2101|2113|2111.5|2113.5|2112.5|2100.5|2099|12668
1614933900000|2021-03-05 08:45:00|2113.5|2112|2126|2125|2128|2127.5|2112|2110.5|36494
1614934200000|2021-03-05 08:50:00|2126.5|2125.5|2117.5|2117|2127.5|2127|2116.5|2115|31003
1614934500000|2021-03-05 08:55:00|2118|2117.5|2118.5|2117.5|2121.5|2120|2113.5|2111.5|14703
1614934800000|2021-03-05 09:00:00|2118|2117|2121.5|2120.5|2122|2121|2112.5|2111.5|10356
1614935100000|2021-03-05 09:05:00|2122|2120|2123.5|2122.5|2126.5|2125.5|2120.5|2120|13895
1614935400000|2021-03-05 09:10:00|2124|2123|2120.5|2119.5|2124.5|2124|2118.5|2117.5|15786
1614935700000|2021-03-05 09:15:00|2121|2119|2122|2121|2124|2123|2118.5|2117.5|16102
1614936000000|2021-03-05 09:20:00|2122.5|2121.5|2129.5|2128.5|2129.5|2128.5|2122|2121|11602
1614936300000|2021-03-05 09:25:00|2130|2129|2134|2133|2135|2133.5|2126.5|2125.5|36590
1614936600000|2021-03-05 09:30:00|2134.5|2133.5|2126|2125|2136.5|2135.5|2122.5|2120.5|23306
1614936900000|2021-03-05 09:35:00|2126.5|2125.5|2128.5|2127.5|2129|2128.5|2123|2122|49584
1614937200000|2021-03-05 09:40:00|2128|2127|2127|2126|2131|2130|2126.5|2125.5|19610
1614937500000|2021-03-05 09:45:00|2126.5|2125.5|2129.5|2128.5|2129.5|2128.5|2123|2122|44201
1614937800000|2021-03-05 09:50:00|2129|2128|2137.5|2136.5|2137.5|2137|2129|2128|45014
1614938100000|2021-03-05 09:55:00|2138|2137|2145|2144.5|2146.5|2146|2138|2136.5|49053
1614938400000|2021-03-05 10:00:00|2145.5|2145|2142.5|2141|2148|2147|2139|2138.5|32533
1614938700000|2021-03-05 10:05:00|2142|2141.5|2141|2140|2143|2142.5|2139.5|2138.5|21677
1614939000000|2021-03-05 10:10:00|2140.5|2140.5|2143.5|2142.5|2143.5|2143|2139.5|2139|26506
1614939300000|2021-03-05 10:15:00|2143|2142|2145|2144|2147|2146|2142|2141|15328
1614939600000|2021-03-05 10:20:00|2145.5|2144.5|2146|2145.5|2147|2146.5|2143|2142.5|30290
1614939900000|2021-03-05 10:25:00|2145.5|2145|2146|2145|2146|2145.5|2142.5|2142|13104
1614940200000|2021-03-05 10:30:00|2145.5|2144.5|2137.5|2136.5|2146|2145|2136|2135|26581
1614940500000|2021-03-05 10:35:00|2138|2137|2140|2139|2141|2140.5|2137|2136.5|18849
1614940800000|2021-03-05 10:40:00|2139.5|2139.5|2140.5|2139.5|2141.5|2141|2137.5|2137|14781
1614941100000|2021-03-05 10:45:00|2141|2140|2140|2139|2142|2141.5|2139|2138.5|17539
1614941400000|2021-03-05 10:50:00|2139.5|2138.5|2138.5|2137.5|2141|2140.5|2137.5|2137|13611
1614941700000|2021-03-05 10:55:00|2138|2138|2138|2137.5|2141.5|2141|2137.5|2137|13380
1614942000000|2021-03-05 11:00:00|2137.5|2137|2140.5|2140|2141.5|2140.5|2136.5|2135.5|11053
1614942300000|2021-03-05 11:05:00|2140|2139.5|2137|2136.5|2140|2139.5|2136.5|2136|16628
1614942600000|2021-03-05 11:10:00|2137.5|2137|2137|2136|2138|2137.5|2135.5|2135|13385
1614942900000|2021-03-05 11:15:00|2136.5|2136.5|2137|2136.5|2138.5|2137.5|2135.5|2135|14609
1614943200000|2021-03-05 11:20:00|2136.5|2136|2130.5|2129.5|2137|2136.5|2129.5|2129|20544
1614943500000|2021-03-05 11:25:00|2130|2129|2133.5|2133|2133.5|2133|2127|2126.5|17122
1614943800000|2021-03-05 11:30:00|2134|2133.5|2138|2137|2138|2137|2132|2131.5|10076
1614944100000|2021-03-05 11:35:00|2137.5|2137.5|2138|2137.5|2139.5|2139|2137|2136.5|7872
1614944400000|2021-03-05 11:40:00|2138.5|2137|2130.5|2130|2138.5|2137|2129.5|2128.5|14891
1614944700000|2021-03-05 11:45:00|2131|2130.5|2130.5|2130|2132.5|2132|2130|2129|16768
1614945000000|2021-03-05 11:50:00|2131|2130.5|2132|2131.5|2133.5|2133|2131|2130|17070
1614945300000|2021-03-05 11:55:00|2132.5|2132|2129|2128|2133.5|2132.5|2129|2128|17536
1614945600000|2021-03-05 12:00:00|2128.5|2128.5|2131|2130.5|2132|2131.5|2128.5|2128|9083
1614945900000|2021-03-05 12:05:00|2131.5|2131|2124|2123.5|2132|2131.5|2124|2123.5|37056
1614946200000|2021-03-05 12:10:00|2124.5|2124|2129|2128.5|2129.5|2128.5|2124.5|2124|11902
1614946500000|2021-03-05 12:15:00|2128.5|2128|2128.5|2128|2129|2128.5|2126|2125.5|9388
1614946800000|2021-03-05 12:20:00|2128|2127.5|2128|2127|2128.5|2127.5|2126|2125.5|11930
1614947100000|2021-03-05 12:25:00|2127.5|2127.5|2129.5|2129|2129.5|2129|2126.5|2126|14416
1614947400000|2021-03-05 12:30:00|2130|2129.5|2129.5|2128.5|2131|2130.5|2128.5|2128|10242
1614947700000|2021-03-05 12:35:00|2129|2128|2128|2127.5|2129|2128.5|2126.5|2126|7699
1614948000000|2021-03-05 12:40:00|2128.5|2128|2126.5|2126|2129|2128|2124.5|2123.5|7226
1614948300000|2021-03-05 12:45:00|2126|2125.5|2125|2124|2127.5|2127|2124.5|2124|11214
1614948600000|2021-03-05 12:50:00|2124.5|2123.5|2126.5|2126|2128.5|2128|2123.5|2123|8489
1614948900000|2021-03-05 12:55:00|2127|2126.5|2127|2126|2128|2127.5|2126.5|2126|9977
1614949200000|2021-03-05 13:00:00|2127.5|2126.5|2124|2123|2128|2127|2124|2123|6969
1614949500000|2021-03-05 13:05:00|2123.5|2122.5|2120.5|2119.5|2124|2123.5|2119|2118|19182
1614949800000|2021-03-05 13:10:00|2120|2119|2120|2119.5|2121|2120|2118|2117.5|9009
1614950100000|2021-03-05 13:15:00|2120.5|2120|2117.5|2116.5|2122.5|2122|2116.5|2116|6615
1614950400000|2021-03-05 13:20:00|2118|2117|2119|2118.5|2121.5|2120.5|2117.5|2116.5|38784
1614950700000|2021-03-05 13:25:00|2119.5|2119|2122|2121|2124|2123.5|2118.5|2117.5|15581
1614951000000|2021-03-05 13:30:00|2122.5|2121.5|2125.5|2124.5|2125.5|2125|2116|2115|42220
1614951300000|2021-03-05 13:35:00|2125|2124|2135|2133.5|2137|2136|2125|2124|32814
1614951600000|2021-03-05 13:40:00|2134.5|2134|2142|2141|2142.5|2141.5|2133|2132.5|64354
1614951900000|2021-03-05 13:45:00|2142.5|2141.5|2144.5|2143.5|2145.5|2144.5|2139|2138|73062
1614952200000|2021-03-05 13:50:00|2144|2143|2141|2140|2144.5|2144|2139|2138.5|33556
1614952500000|2021-03-05 13:55:00|2140.5|2139.5|2136|2135.5|2141|2140.5|2135.5|2134|15218
1614952800000|2021-03-05 14:00:00|2135.5|2135|2139.5|2139|2141|2140.5|2134.5|2134|33977
1614953100000|2021-03-05 14:05:00|2140|2138.5|2144|2143.5|2146.5|2146|2138|2137|56802
1614953400000|2021-03-05 14:10:00|2143.5|2143|2145|2144.5|2145|2144.5|2138|2137.5|39317
1614953700000|2021-03-05 14:15:00|2145.5|2144|2146|2145.5|2147|2146.5|2143.5|2142.5|57507
1614954000000|2021-03-05 14:20:00|2146.5|2146|2146|2145|2147.5|2147|2144|2143|36927
1614954300000|2021-03-05 14:25:00|2146.5|2145.5|2148|2147|2148.5|2148|2146|2145|27693
1614954600000|2021-03-05 14:30:00|2147|2147.5|2147.5|2147|2148.5|2148|2139.5|2138.5|72564
1614954900000|2021-03-05 14:35:00|2148|2146.5|2141|2140.5|2148|2147.5|2140|2139.5|56794
1614955200000|2021-03-05 14:40:00|2140.5|2140|2142|2141|2145.5|2145|2138.5|2138|129646
1614955500000|2021-03-05 14:45:00|2142.5|2141.5|2152.5|2151.5|2156.5|2155.5|2140|2139|184319
1614955800000|2021-03-05 14:50:00|2152|2151|2159|2158|2161.5|2160.5|2151.5|2150.5|190662
1614956100000|2021-03-05 14:55:00|2159.5|2158.5|2160.5|2159.5|2163.5|2163|2154|2153|56881
1614956400000|2021-03-05 15:00:00|2160|2159|2157.5|2156|2162.5|2161.5|2155.5|2154.5|27138
1614956700000|2021-03-05 15:05:00|2158|2156.5|2157.5|2156|2162|2161|2157.5|2156|26974
1614957000000|2021-03-05 15:10:00|2158|2156.5|2145|2144|2161|2160|2142.5|2141.5|27955
1614957300000|2021-03-05 15:15:00|2145.5|2144.5|2147.5|2146|2150|2149.5|2143.5|2142.5|24756
1614957600000|2021-03-05 15:20:00|2147|2146.5|2149|2148|2151|2150|2142|2140.5|25718
1614957900000|2021-03-05 15:25:00|2149.5|2148.5|2149.5|2148.5|2156|2155|2146|2145|30731
1614958200000|2021-03-05 15:30:00|2149|2148|2142|2141|2155|2154|2141.5|2140.5|29885
1614958500000|2021-03-05 15:35:00|2142.5|2141.5|2144.5|2143|2149|2148.5|2140.5|2140|27177
1614958800000|2021-03-05 15:40:00|2145|2143.5|2144.5|2143.5|2150|2149|2144|2143|20189
1614959100000|2021-03-05 15:45:00|2144|2143|2149|2147.5|2149.5|2148.5|2142|2141|22726
1614959400000|2021-03-05 15:50:00|2148.5|2147|2147|2146|2152|2151|2145.5|2144.5|33065
1614959700000|2021-03-05 15:55:00|2146.5|2146.5|2139|2137.5|2149|2148|2138|2137.5|44192
1614960000000|2021-03-05 16:00:00|2138.5|2138|2137|2136.5|2143.5|2142.5|2135|2134|40095
1614960300000|2021-03-05 16:05:00|2137.5|2136|2134|2133|2141|2140.5|2132|2131.5|65226
1614960600000|2021-03-05 16:10:00|2134.5|2133.5|2140|2139|2141|2140.5|2133|2132.5|65119
1614960900000|2021-03-05 16:15:00|2139.5|2138.5|2134|2133|2140|2139.5|2130.5|2130|32966
1614961200000|2021-03-05 16:20:00|2133.5|2132.5|2134.5|2133.5|2138.5|2138|2131.5|2131|76032
1614961500000|2021-03-05 16:25:00|2135|2134|2128|2126.5|2135|2134.5|2123.5|2123|99961
1615190400000|2021-03-08 08:00:00|2164|2160|2171.5|2169|2182|2180|2163|2160|134446
1615190700000|2021-03-08 08:05:00|2171|2168.5|2166.5|2165|2172.5|2170.5|2164|2161.5|60834
1615191000000|2021-03-08 08:10:00|2166|2164.5|2174.5|2173.5|2175|2174|2165.5|2164|76654
1615191300000|2021-03-08 08:15:00|2175|2174|2171.5|2170|2180|2179|2170.5|2169|48439
1615191600000|2021-03-08 08:20:00|2171|2169.5|2172|2170.5|2173.5|2172|2169|2168|23125
1615191900000|2021-03-08 08:25:00|2171.5|2170|2180|2179|2185|2183|2169|2168|39377
1615192200000|2021-03-08 08:30:00|2179.5|2179.5|2187|2185.5|2187|2186|2179.5|2179|31611
1615192500000|2021-03-08 08:35:00|2186.5|2186|2186.5|2185|2190.5|2190|2182|2181|55947
1615192800000|2021-03-08 08:40:00|2186|2185.5|2186.5|2185.5|2187|2186|2184|2183|36258
1615193100000|2021-03-08 08:45:00|2187|2186|2192|2191|2192|2191.5|2185.5|2185|93397
1615193400000|2021-03-08 08:50:00|2192.5|2191.5|2195.5|2194.5|2196|2195|2190|2189.5|49407
1615193700000|2021-03-08 08:55:00|2196|2195|2188.5|2187.5|2196.5|2196|2187|2186|32435
1615194000000|2021-03-08 09:00:00|2189|2188|2187.5|2186.5|2189.5|2188.5|2182.5|2181.5|48912
1615194300000|2021-03-08 09:05:00|2188.5|2187.5|2182.5|2182|2190|2189.5|2181|2180.5|80855
1615194600000|2021-03-08 09:10:00|2183|2181.5|2181|2180.5|2185|2184.5|2179|2178.5|44305
1615194900000|2021-03-08 09:15:00|2181.5|2181|2183.5|2182.5|2184.5|2183.5|2181.5|2180.5|13479
1615195200000|2021-03-08 09:20:00|2183|2182|2184|2183|2184.5|2183.5|2178.5|2178|44345
1615195500000|2021-03-08 09:25:00|2183.5|2182.5|2184|2183|2184|2183|2178|2177.5|42370
1615195800000|2021-03-08 09:30:00|2183.5|2183.5|2194|2193.5|2195|2194|2183|2182|23714
1615196100000|2021-03-08 09:35:00|2194.5|2194|2196.5|2195.5|2197|2196|2193.5|2192.5|26127
1615196400000|2021-03-08 09:40:00|2196|2195|2196.5|2195.5|2198|2197.5|2194|2193.5|41463
1615196700000|2021-03-08 09:45:00|2196|2196|2199|2198.5|2199.5|2199|2196|2195.5|52269
1615197000000|2021-03-08 09:50:00|2198.5|2198|2198|2197.5|2198.5|2198|2196.5|2196|33125
1615197300000|2021-03-08 09:55:00|2197.5|2197|2196.5|2196|2201|2200.5|2195.5|2195|69859
1615197600000|2021-03-08 10:00:00|2196|2195.5|2198.5|2197.5|2200|2199|2195.5|2194.5|37329
1615197900000|2021-03-08 10:05:00|2199|2198.5|2199|2198.5|2201|2200.5|2197.5|2196.5|38119
1615198200000|2021-03-08 10:10:00|2198.5|2198|2197|2196.5|2200.5|2200|2195|2194|23138
1615198500000|2021-03-08 10:15:00|2197.5|2197|2202|2201|2202|2201|2197.5|2196.5|21308
1615198800000|2021-03-08 10:20:00|2202.5|2201.5|2205|2204|2206.5|2206|2202|2201.5|44302
1615199100000|2021-03-08 10:25:00|2205.5|2204.5|2205.5|2205|2206|2205.5|2205|2204|60896
1615199400000|2021-03-08 10:30:00|2206|2205.5|2207|2206.5|2209|2208.5|2204.5|2204|45945
1615199700000|2021-03-08 10:35:00|2207.5|2207|2206.5|2205.5|2210|2209|2205.5|2205|21827
1615200000000|2021-03-08 10:40:00|2206|2206|2207|2206.5|2208|2207.5|2204.5|2203|16977
1615200300000|2021-03-08 10:45:00|2206.5|2206|2212|2211.5|2212|2211.5|2206.5|2206|52490
1615200600000|2021-03-08 10:50:00|2211.5|2211|2211|2210.5|2214.5|2213.5|2210.5|2210|21842
1615200900000|2021-03-08 10:55:00|2211.5|2211|2211|2210.5|2212|2211.5|2209.5|2208.5|35285
1615201200000|2021-03-08 11:00:00|2210.5|2210|2207.5|2206.5|2212|2211.5|2206.5|2205.5|39424
1615201500000|2021-03-08 11:05:00|2208|2207|2209.5|2209|2210|2209.5|2207|2206.5|24001
1615201800000|2021-03-08 11:10:00|2210|2209.5|2209|2208.5|2210|2209.5|2207|2206.5|19109
1615202100000|2021-03-08 11:15:00|2209.5|2209|2203|2202.5|2209.5|2209|2203|2202.5|14137
1615202400000|2021-03-08 11:20:00|2202.5|2202|2205|2204|2206.5|2205.5|2200.5|2199|30537
1615202700000|2021-03-08 11:25:00|2204.5|2204.5|2203.5|2202.5|2206.5|2205.5|2202|2201|16909
1615203000000|2021-03-08 11:30:00|2203|2203|2207.5|2206.5|2208|2206.5|2202.5|2202|11577
1615203300000|2021-03-08 11:35:00|2207|2206|2207.5|2206.5|2208|2207|2206|2205|11724
1615203600000|2021-03-08 11:40:00|2207|2206|2203.5|2202.5|2209.5|2208.5|2202.5|2202|16376
1615203900000|2021-03-08 11:45:00|2204|2203|2204.5|2203.5|2207.5|2206.5|2203.5|2202.5|18245
1615204200000|2021-03-08 11:50:00|2205|2204|2205.5|2204.5|2207.5|2206.5|2201.5|2201|18436
1615204500000|2021-03-08 11:55:00|2205|2205|2209.5|2209|2209.5|2209|2205|2204.5|18335
1615204800000|2021-03-08 12:00:00|2209|2208.5|2208|2207.5|2210.5|2210|2206.5|2205.5|24910
1615205100000|2021-03-08 12:05:00|2208.5|2207|2207|2206.5|2209|2208.5|2206|2205|11988
1615205400000|2021-03-08 12:10:00|2207.5|2207|2211|2210|2212|2211|2207.5|2206.5|23789
1615205700000|2021-03-08 12:15:00|2211.5|2210.5|2210|2209.5|2212|2211.5|2208.5|2208|12696
1615206000000|2021-03-08 12:20:00|2210.5|2210|2212.5|2211.5|2213|2212.5|2209.5|2208.5|28806
1615206300000|2021-03-08 12:25:00|2212|2212|2212|2211|2214|2213.5|2211.5|2210|34528
1615206600000|2021-03-08 12:30:00|2211.5|2211.5|2213|2212|2214|2213.5|2210.5|2210|9366
1615206900000|2021-03-08 12:35:00|2212.5|2212.5|2212.5|2212|2213.5|2213|2211|2210.5|13649
1615207200000|2021-03-08 12:40:00|2212|2211.5|2211.5|2210.5|2213|2212.5|2209.5|2209|15122
1615207500000|2021-03-08 12:45:00|2212|2211|2211|2210|2212|2211|2209|2208.5|10719
1615207800000|2021-03-08 12:50:00|2211.5|2210.5|2209.5|2209|2212.5|2212|2207.5|2207|9395
1615208100000|2021-03-08 12:55:00|2210|2208.5|2207|2206|2210|2208.5|2206|2205.5|10377
1615208400000|2021-03-08 13:00:00|2207.5|2206.5|2206|2205|2208|2207.5|2204|2203.5|9996
1615208700000|2021-03-08 13:05:00|2206.5|2205.5|2204.5|2204|2206.5|2206|2202|2201|11181
1615209000000|2021-03-08 13:10:00|2205.5|2204.5|2205|2204.5|2206|2205.5|2202.5|2202|39763
1615209300000|2021-03-08 13:15:00|2205.5|2205|2207|2206|2208.5|2208|2205.5|2203.5|35376
1615209600000|2021-03-08 13:20:00|2206.5|2206.5|2207.5|2207|2208.5|2208|2206.5|2206|13523
1615209900000|2021-03-08 13:25:00|2208|2207.5|2212|2211|2212.5|2211.5|2205.5|2203.5|22350
1615210200000|2021-03-08 13:30:00|2212.5|2211.5|2211|2210.5|2214|2213|2211|2210|28732
1615210500000|2021-03-08 13:35:00|2210.5|2210|2214|2213.5|2214|2213.5|2209.5|2209|12376
1615210800000|2021-03-08 13:40:00|2214.5|2214|2216.5|2216|2217.5|2217|2214|2213|35560
1615211100000|2021-03-08 13:45:00|2217|2216.5|2217|2216.5|2218|2217.5|2216|2214|24536
1615211400000|2021-03-08 13:50:00|2216.5|2216|2215|2214.5|2217.5|2217|2212|2210|23859
1615211700000|2021-03-08 13:55:00|2215.5|2215|2218|2217.5|2219|2218.5|2215.5|2214.5|14562
1615212000000|2021-03-08 14:00:00|2217.5|2217|2214.5|2214|2218|2217.5|2214.5|2213.5|24987
1615212300000|2021-03-08 14:05:00|2215|2214.5|2212.5|2212|2216|2215.5|2212.5|2212|13442
1615212600000|2021-03-08 14:10:00|2212|2211.5|2212.5|2211.5|2214|2213.5|2211.5|2211|9353
1615212900000|2021-03-08 14:15:00|2213|2212|2213|2212.5|2215|2214.5|2212.5|2211.5|14294
1615213200000|2021-03-08 14:20:00|2213.5|2212|2213|2212|2213.5|2213|2210|2209.5|15250
1615213500000|2021-03-08 14:25:00|2213.5|2212.5|2214.5|2214|2216|2215|2213|2212.5|15420
1615213800000|2021-03-08 14:30:00|2215|2214.5|2205.5|2205|2216|2215.5|2204|2203|63391
1615214100000|2021-03-08 14:35:00|2206|2205.5|2217.5|2216.5|2218.5|2218|2204|2203.5|37736
1615214400000|2021-03-08 14:40:00|2218|2217|2225|2224|2225|2224.5|2217|2216.5|57622
1615214700000|2021-03-08 14:45:00|2224.5|2224.5|2221.5|2221|2226.5|2226|2219|2218.5|144572
1615215000000|2021-03-08 14:50:00|2222|2221.5|2224|2223|2227|2226|2218.5|2217.5|59480
1615215300000|2021-03-08 14:55:00|2224.5|2223.5|2222.5|2221.5|2227|2226|2215.5|2215|51834
1615215600000|2021-03-08 15:00:00|2223|2222|2225.5|2224.5|2226.5|2225.5|2219|2218.5|42935
1615215900000|2021-03-08 15:05:00|2225|2224|2225.5|2224.5|2228|2227.5|2223.5|2223|30924
1615216200000|2021-03-08 15:10:00|2224.5|2224|2227.5|2227|2228|2227.5|2223|2222.5|32265
1615216500000|2021-03-08 15:15:00|2228|2227.5|2222.5|2221.5|2228.5|2228|2221.5|2221|69219
1615216800000|2021-03-08 15:20:00|2223|2222|2222|2221.5|2224.5|2223.5|2218.5|2217.5|111422
1615217100000|2021-03-08 15:25:00|2222.5|2222|2225|2224.5|2226.5|2226|2222.5|2222|26428
1615217400000|2021-03-08 15:30:00|2225.5|2225|2225.5|2225|2228|2227.5|2224.5|2224|53608
1615217700000|2021-03-08 15:35:00|2226|2225.5|2229|2228.5|2229|2228.5|2223|2222.5|62561
1615218000000|2021-03-08 15:40:00|2229.5|2228|2235.5|2235|2239.5|2238.5|2229.5|2228|77121
1615218300000|2021-03-08 15:45:00|2236|2235.5|2229.5|2228.5|2238.5|2238|2225.5|2225|87427
1615218600000|2021-03-08 15:50:00|2230|2229|2230.5|2230|2233|2232|2229|2228.5|114834
1615218900000|2021-03-08 15:55:00|2231|2229.5|2232|2231|2235.5|2235|2230.5|2229.5|47982
1615219200000|2021-03-08 16:00:00|2231.5|2231.5|2235.5|2234.5|2237|2236.5|2230.5|2229.5|62095
1615219500000|2021-03-08 16:05:00|2235|2234|2231|2230.5|2235.5|2234.5|2231|2230.5|53559
1615219800000|2021-03-08 16:10:00|2231.5|2231|2232|2231.5|2232|2231.5|2230.5|2229.5|80104
1615220100000|2021-03-08 16:15:00|2232.5|2232|2233|2232.5|2233.5|2233|2232|2231.5|70708
1615220400000|2021-03-08 16:20:00|2233.5|2233|2241.5|2241|2242|2241.5|2233.5|2233|152631
1615220700000|2021-03-08 16:25:00|2241|2240.5|2240|2239|2243|2242|2238.5|2237.5|105117
1615276800000|2021-03-09 08:00:00|2231|2230|2222|2220|2234|2233|2221|2218|168238
1615277100000|2021-03-09 08:05:00|2223|2219.5|2226|2225|2226.5|2225|2214.5|2212|41919
1615277400000|2021-03-09 08:10:00|2226.5|2225.5|2219.5|2218|2230.5|2228.5|2218.5|2217|51337
1615277700000|2021-03-09 08:15:00|2219|2217.5|2206|2204.5|2219|2217.5|2204|2203|56319
1615278000000|2021-03-09 08:20:00|2206.5|2205|2207.5|2207|2212.5|2211.5|2204|2203.5|41444
1615278300000|2021-03-09 08:25:00|2208|2207.5|2206|2204.5|2211|2209|2203.5|2203|29840
1615278600000|2021-03-09 08:30:00|2205|2204|2205|2204.5|2212.5|2212|2205|2204|66915
1615278900000|2021-03-09 08:35:00|2205.5|2205|2197.5|2196.5|2206|2205|2197|2196|96488
1615279200000|2021-03-09 08:40:00|2197|2197|2196.5|2195|2198|2197|2194.5|2193.5|49265
1615279500000|2021-03-09 08:45:00|2196|2195.5|2189|2188|2200|2199|2188.5|2188|150309
1615279800000|2021-03-09 08:50:00|2189.5|2188.5|2192.5|2192|2195|2194.5|2188.5|2187.5|44530
1615280100000|2021-03-09 08:55:00|2192|2191.5|2194.5|2193|2196|2195|2192|2191.5|53023
1615280400000|2021-03-09 09:00:00|2194|2192.5|2195|2194|2195|2194.5|2191|2190.5|25476
1615280700000|2021-03-09 09:05:00|2194.5|2193.5|2193|2192.5|2198.5|2197.5|2192.5|2192|38280
1615281000000|2021-03-09 09:10:00|2193.5|2192|2191|2190|2193.5|2193|2190.5|2190|18066
1615281300000|2021-03-09 09:15:00|2191.5|2190.5|2191|2190.5|2192|2191.5|2188.5|2188|65068
1615281600000|2021-03-09 09:20:00|2191.5|2191|2194.5|2194|2195.5|2194.5|2191.5|2190.5|15206
1615281900000|2021-03-09 09:25:00|2195|2194.5|2191.5|2190.5|2196|2195|2191|2190|26277
1615282200000|2021-03-09 09:30:00|2191|2190|2182.5|2181.5|2191.5|2191|2182|2181.5|57762
1615282500000|2021-03-09 09:35:00|2182|2182|2183|2182|2186|2185|2179|2178.5|52855
1615282800000|2021-03-09 09:40:00|2182.5|2182.5|2179.5|2178|2185|2184|2178.5|2178|65013
1615283100000|2021-03-09 09:45:00|2180|2178.5|2178|2177|2180|2179.5|2176|2175|55855
1615283400000|2021-03-09 09:50:00|2178.5|2177.5|2177|2176|2178.5|2178|2175.5|2175|43659
1615283700000|2021-03-09 09:55:00|2177.5|2176.5|2175|2174|2178.5|2178|2174.5|2173.5|46853
1615284000000|2021-03-09 10:00:00|2174.5|2174.5|2183.5|2183|2185|2184.5|2174|2173|45990
1615284300000|2021-03-09 10:05:00|2184|2183.5|2189|2188|2191|2190|2184|2183|21851
1615284600000|2021-03-09 10:10:00|2189.5|2188.5|2187.5|2187|2192|2191|2186|2185|67751
1615284900000|2021-03-09 10:15:00|2187|2186.5|2184|2183.5|2191|2190|2184|2183|38653
1615285200000|2021-03-09 10:20:00|2183.5|2183|2176|2175.5|2185|2184|2174|2173|48883
1615285500000|2021-03-09 10:25:00|2176.5|2176|2177.5|2177|2178.5|2178|2174|2173|28361
1615285800000|2021-03-09 10:30:00|2178|2177.5|2182.5|2181.5|2182.5|2182|2178|2177.5|26077
1615286100000|2021-03-09 10:35:00|2183|2182|2179.5|2179|2183.5|2182.5|2179|2178.5|29793
1615286400000|2021-03-09 10:40:00|2180|2179.5|2172|2171.5|2180.5|2180|2172|2171|45567
1615286700000|2021-03-09 10:45:00|2171.5|2171|2167.5|2167|2172.5|2171.5|2167|2166|67598
1615287000000|2021-03-09 10:50:00|2167|2166.5|2166|2165.5|2170|2168.5|2165.5|2164.5|35030
1615287300000|2021-03-09 10:55:00|2166.5|2165|2162|2161|2166.5|2165.5|2161|2160.5|28193
1615287600000|2021-03-09 11:00:00|2161.5|2160.5|2168.5|2168|2170.5|2169.5|2160.5|2159.5|70844
1615287900000|2021-03-09 11:05:00|2168|2167.5|2168|2167.5|2170|2169.5|2167.5|2167|14786
1615288200000|2021-03-09 11:10:00|2167.5|2167|2166.5|2165.5|2169|2168|2165.5|2165|18020
1615288500000|2021-03-09 11:15:00|2167|2166|2164|2163.5|2169.5|2169|2164|2163|28501
1615288800000|2021-03-09 11:20:00|2165|2164|2160.5|2160|2165.5|2165|2159|2158.5|52392
1615289100000|2021-03-09 11:25:00|2161|2160.5|2157.5|2157|2161|2160.5|2156.5|2156|28363
1615289400000|2021-03-09 11:30:00|2158|2157.5|2158|2157.5|2160|2159.5|2157.5|2156.5|22796
1615289700000|2021-03-09 11:35:00|2158.5|2157|2164|2163.5|2166.5|2165.5|2157.5|2157|42919
1615290000000|2021-03-09 11:40:00|2164.5|2164|2165|2164|2166|2165.5|2163|2162.5|18995
1615290300000|2021-03-09 11:45:00|2164.5|2164.5|2162.5|2161.5|2167|2166|2161.5|2161|27652
1615290600000|2021-03-09 11:50:00|2162|2161|2162.5|2162|2166.5|2166|2160.5|2159.5|29041
1615290900000|2021-03-09 11:55:00|2163|2162.5|2163.5|2162.5|2165|2164.5|2162.5|2161.5|18720
1615291200000|2021-03-09 12:00:00|2164|2163|2159.5|2158.5|2164.5|2164|2158|2157.5|30411
1615291500000|2021-03-09 12:05:00|2160|2159|2161|2160.5|2161.5|2161|2158.5|2158|26186
1615291800000|2021-03-09 12:10:00|2160.5|2160|2156.5|2156|2160.5|2160|2156.5|2156|25263
1615292100000|2021-03-09 12:15:00|2157|2156.5|2157|2156|2158|2157|2154|2153|49477
1615292400000|2021-03-09 12:20:00|2156.5|2155.5|2152|2151|2156.5|2156|2149.5|2149|102386
1615292700000|2021-03-09 12:25:00|2151.5|2151.5|2153|2152|2154|2153|2148.5|2148|33702
1615293000000|2021-03-09 12:30:00|2152.5|2151.5|2151|2150.5|2154|2153|2149.5|2149|16152
1615293300000|2021-03-09 12:35:00|2151.5|2151|2149.5|2148.5|2153|2152|2147|2146.5|38987
1615293600000|2021-03-09 12:40:00|2149|2149|2153|2152.5|2154.5|2154|2149|2148.5|30138
1615293900000|2021-03-09 12:45:00|2152.5|2152|2150.5|2150|2156.5|2156|2150|2149.5|24930
1615294200000|2021-03-09 12:50:00|2151|2150.5|2154|2153|2154.5|2153.5|2150|2149.5|17867
1615294500000|2021-03-09 12:55:00|2153.5|2152.5|2156|2155.5|2156.5|2156|2153|2152.5|9243
1615294800000|2021-03-09 13:00:00|2156.5|2156|2153|2152|2158.5|2157.5|2152.5|2152|17900
1615295100000|2021-03-09 13:05:00|2152.5|2152.5|2154.5|2154|2155.5|2154.5|2151|2150|17246
1615295400000|2021-03-09 13:10:00|2154|2153.5|2156.5|2156|2159.5|2158.5|2154|2153|21508
1615295700000|2021-03-09 13:15:00|2156|2155.5|2150|2149|2156|2156|2149|2148|20050
1615296000000|2021-03-09 13:20:00|2149.5|2149.5|2155|2154|2155.5|2154.5|2149|2148.5|37813
1615296300000|2021-03-09 13:25:00|2154.5|2153.5|2153|2152.5|2154.5|2153.5|2151.5|2151|12261
1615296600000|2021-03-09 13:30:00|2153.5|2153|2150.5|2150|2154|2153.5|2150|2149.5|26649
1615296900000|2021-03-09 13:35:00|2151|2150.5|2154.5|2153.5|2155.5|2155|2150.5|2150|27910
1615297200000|2021-03-09 13:40:00|2155|2154|2161.5|2161|2162|2161|2154.5|2153.5|24498
1615297500000|2021-03-09 13:45:00|2162|2161.5|2172|2171.5|2172.5|2172|2162|2161.5|40383
1615297800000|2021-03-09 13:50:00|2172.5|2172|2169.5|2168.5|2173.5|2172.5|2168.5|2167.5|22379
1615298100000|2021-03-09 13:55:00|2169|2168|2168|2167.5|2171|2170|2167.5|2166.5|30802
1615298400000|2021-03-09 14:00:00|2168.5|2168|2170.5|2169.5|2172|2171|2168|2167|32820
1615298700000|2021-03-09 14:05:00|2170|2170|2168|2167|2172.5|2171.5|2167.5|2166.5|49246
1615299000000|2021-03-09 14:10:00|2167.5|2166.5|2166.5|2165|2167.5|2167|2162.5|2161.5|41172
1615299300000|2021-03-09 14:15:00|2166|2165.5|2167|2166.5|2169|2168|2164.5|2164|15410
1615299600000|2021-03-09 14:20:00|2166.5|2166|2162|2161.5|2168|2167|2160.5|2160|20208
1615299900000|2021-03-09 14:25:00|2162.5|2162|2160|2159|2162.5|2162|2159.5|2158.5|16789
1615300200000|2021-03-09 14:30:00|2160.5|2159.5|2151.5|2150.5|2161|2160|2149.5|2149|49773
1615300500000|2021-03-09 14:35:00|2151|2150|2152|2151|2153|2152.5|2145.5|2145|96406
1615300800000|2021-03-09 14:40:00|2152.5|2151.5|2150.5|2149.5|2153.5|2153|2146|2145|24424
1615301100000|2021-03-09 14:45:00|2151|2150|2153.5|2152.5|2164.5|2163.5|2150|2149|27157
1615301400000|2021-03-09 14:50:00|2153|2152|2153|2152|2156|2155|2150|2149|40202
1615301700000|2021-03-09 14:55:00|2153.5|2152.5|2150|2149|2156|2154.5|2149|2148.5|29874
1615302000000|2021-03-09 15:00:00|2150.5|2149.5|2146|2145|2155|2154|2145.5|2145|27615
1615302300000|2021-03-09 15:05:00|2146.5|2145.5|2144|2143.5|2151.5|2150.5|2144|2143.5|42165
1615302600000|2021-03-09 15:10:00|2144.5|2143|2142|2141|2147|2146.5|2140.5|2139.5|110837
1615302900000|2021-03-09 15:15:00|2142.5|2141.5|2144.5|2143.5|2146|2145|2142|2141.5|24839
1615303200000|2021-03-09 15:20:00|2145|2144|2144.5|2143.5|2147|2146|2143.5|2142.5|24091
1615303500000|2021-03-09 15:25:00|2145|2144|2150|2149|2153|2152.5|2144|2143.5|38490
1615303800000|2021-03-09 15:30:00|2149.5|2149.5|2160.5|2159.5|2161|2160|2149.5|2148.5|65047
1615304100000|2021-03-09 15:35:00|2160|2159|2167.5|2166.5|2171|2170.5|2159|2158.5|81092
1615304400000|2021-03-09 15:40:00|2167|2166|2165.5|2164.5|2169.5|2168.5|2164|2163|25346
1615304700000|2021-03-09 15:45:00|2165|2165|2172.5|2172|2173.5|2173|2164.5|2164|44626
1615305000000|2021-03-09 15:50:00|2173|2171.5|2176.5|2176|2178|2177.5|2172.5|2171.5|40300
1615305300000|2021-03-09 15:55:00|2177|2176.5|2179|2178|2181.5|2181|2177|2176.5|35376
1615305600000|2021-03-09 16:00:00|2178.5|2178.5|2190.5|2190|2191|2190|2178.5|2177.5|58012
1615305900000|2021-03-09 16:05:00|2191|2189.5|2186.5|2185.5|2192.5|2191.5|2183|2182|69789
1615306200000|2021-03-09 16:10:00|2186|2185|2184|2183.5|2189|2188|2183.5|2182.5|33655
1615306500000|2021-03-09 16:15:00|2184.5|2184|2186|2185.5|2186.5|2186|2183|2182.5|45928
1615306800000|2021-03-09 16:20:00|2185.5|2185|2185.5|2184.5|2188|2187|2184|2183.5|47515
1615307100000|2021-03-09 16:25:00|2185|2185|2179.5|2178|2185.5|2185|2179.5|2178|85693
1615363200000|2021-03-10 08:00:00|2169.5|2168.5|2190.5|2187.5|2197|2193.5|2169.5|2165.5|153639
1615363500000|2021-03-10 08:05:00|2191|2188|2196|2193.5|2196.5|2194|2184.5|2183|19354
1615363800000|2021-03-10 08:10:00|2196.5|2194|2200.5|2199.5|2203.5|2202|2194.5|2192.5|53114
1615364100000|2021-03-10 08:15:00|2200|2199|2207.5|2206.5|2208.5|2206.5|2194.5|2194|52124
1615364400000|2021-03-10 08:20:00|2208|2206|2201.5|2200.5|2208.5|2206.5|2200|2198.5|38523
1615364700000|2021-03-10 08:25:00|2202|2201|2206.5|2205|2206.5|2206|2199.5|2198.5|25344
1615365000000|2021-03-10 08:30:00|2206|2205.5|2208|2207|2209|2208|2201.5|2200.5|34361
1615365300000|2021-03-10 08:35:00|2208.5|2207.5|2201.5|2200.5|2210|2208.5|2201.5|2200.5|31665
1615365600000|2021-03-10 08:40:00|2202|2200|2211|2209.5|2211|2209.5|2199|2197.5|32181
1615365900000|2021-03-10 08:45:00|2211.5|2210|2211|2210|2213|2211.5|2209|2207.5|22725
1615366200000|2021-03-10 08:50:00|2211.5|2210.5|2211|2210.5|2216|2214.5|2210|2209.5|43091
1615366500000|2021-03-10 08:55:00|2210.5|2210|2210.5|2209|2213.5|2212.5|2208|2206.5|35619
1615366800000|2021-03-10 09:00:00|2210|2208.5|2208|2207|2215|2214|2207.5|2207|39729
1615367100000|2021-03-10 09:05:00|2207.5|2206.5|2210|2209|2212.5|2211|2204|2203|22112
1615367400000|2021-03-10 09:10:00|2210.5|2209.5|2222|2220.5|2223|2221.5|2207.5|2206|61721
1615367700000|2021-03-10 09:15:00|2221.5|2220|2220.5|2219.5|2224|2223.5|2220.5|2219.5|25835
1615368000000|2021-03-10 09:20:00|2220|2219|2219|2218|2222|2221|2218.5|2217.5|19617
1615368300000|2021-03-10 09:25:00|2219.5|2218.5|2210|2208.5|2220.5|2220|2209.5|2208.5|26354
1615368600000|2021-03-10 09:30:00|2210.5|2209|2209|2208|2217|2215.5|2208.5|2208|20720
1615368900000|2021-03-10 09:35:00|2208.5|2207.5|2211.5|2210|2213|2212|2206|2205.5|17378
1615369200000|2021-03-10 09:40:00|2211|2209.5|2212|2211|2213.5|2212.5|2209.5|2209|11202
1615369500000|2021-03-10 09:45:00|2212.5|2211.5|2210.5|2209.5|2214.5|2213.5|2209|2208.5|20763
1615369800000|2021-03-10 09:50:00|2211|2210|2209.5|2208.5|2212.5|2211.5|2208|2207|18500
1615370100000|2021-03-10 09:55:00|2209|2208|2204|2203|2209|2208|2203|2202.5|12171
1615370400000|2021-03-10 10:00:00|2204.5|2203.5|2203|2202|2205.5|2205|2202.5|2202|18704
1615370700000|2021-03-10 10:05:00|2202.5|2202.5|2204|2203.5|2205|2204.5|2202.5|2202|11431
1615371000000|2021-03-10 10:10:00|2203.5|2203|2203|2202|2206|2205.5|2203|2202|25107
1615371300000|2021-03-10 10:15:00|2202.5|2201.5|2202.5|2201.5|2202.5|2201.5|2197.5|2197|41751
1615371600000|2021-03-10 10:20:00|2203|2202|2198|2197|2203.5|2202.5|2197.5|2196.5|11532
1615371900000|2021-03-10 10:25:00|2197.5|2197.5|2193.5|2193|2198|2197.5|2190.5|2190|12588
1615372200000|2021-03-10 10:30:00|2194|2193.5|2193.5|2192.5|2195.5|2194.5|2191.5|2190.5|7631
1615372500000|2021-03-10 10:35:00|2194|2192|2198|2197|2199|2198|2193.5|2192|19318
1615372800000|2021-03-10 10:40:00|2197.5|2196.5|2199|2198|2199|2198|2196|2195.5|15434
1615373100000|2021-03-10 10:45:00|2198.5|2197.5|2201|2200|2201|2200|2198|2197.5|8732
1615373400000|2021-03-10 10:50:00|2200.5|2199.5|2198.5|2197.5|2201|2200|2196.5|2196|4842
1615373700000|2021-03-10 10:55:00|2198|2198|2194.5|2194|2199.5|2198.5|2194.5|2193.5|6703
1615374000000|2021-03-10 11:00:00|2194|2193.5|2195.5|2195|2197|2196.5|2193|2192|6510
1615374300000|2021-03-10 11:05:00|2196|2194.5|2200.5|2199.5|2201|2200|2195.5|2194.5|4587
1615374600000|2021-03-10 11:10:00|2200|2199|2201|2200.5|2202|2201.5|2199.5|2199|3847
1615374900000|2021-03-10 11:15:00|2200.5|2200|2195.5|2194.5|2200.5|2200|2195|2194|4779
1615375200000|2021-03-10 11:20:00|2196|2195|2193|2192|2196.5|2196|2191.5|2190.5|6491
1615375500000|2021-03-10 11:25:00|2192.5|2191.5|2195|2194|2196|2195|2192|2191.5|6184
1615375800000|2021-03-10 11:30:00|2194.5|2194.5|2191.5|2190.5|2196|2195|2191.5|2190.5|6423
1615376100000|2021-03-10 11:35:00|2192|2191|2191|2190|2193.5|2192.5|2190.5|2190|5980
1615376400000|2021-03-10 11:40:00|2190.5|2189.5|2187.5|2187|2192|2191|2187.5|2187|9840
1615376700000|2021-03-10 11:45:00|2187|2186.5|2188.5|2188|2191|2190|2187|2186.5|15331
1615377000000|2021-03-10 11:50:00|2188|2187.5|2191.5|2190.5|2193|2192|2188|2187.5|5695
1615377300000|2021-03-10 11:55:00|2191|2190|2197|2196|2197.5|2197|2190.5|2190|14840
1615377600000|2021-03-10 12:00:00|2197.5|2196.5|2196|2195.5|2199|2198|2195|2194|12360
1615377900000|2021-03-10 12:05:00|2196.5|2196|2195.5|2195|2198.5|2198|2195|2194.5|6204
1615378200000|2021-03-10 12:10:00|2196|2195.5|2199.5|2198.5|2199.5|2199|2195.5|2195|2864
1615378500000|2021-03-10 12:15:00|2199|2198|2199.5|2199|2201.5|2200.5|2198.5|2197.5|10099
1615378800000|2021-03-10 12:20:00|2200|2198.5|2202|2201|2202.5|2201.5|2197|2196.5|23441
1615379100000|2021-03-10 12:25:00|2202.5|2201.5|2198.5|2197.5|2203|2202.5|2197.5|2196.5|8970
1615379400000|2021-03-10 12:30:00|2199|2198|2199.5|2198.5|2201.5|2200.5|2199|2198|13655
1615379700000|2021-03-10 12:35:00|2199|2198|2198.5|2197.5|2199.5|2198.5|2196|2195.5|8473
1615380000000|2021-03-10 12:40:00|2198|2198|2197.5|2196.5|2199|2198|2196|2195|2871
1615380300000|2021-03-10 12:45:00|2197|2197|2198.5|2198|2198.5|2198|2197|2196|6428
1615380600000|2021-03-10 12:50:00|2198|2197.5|2198.5|2198|2200|2199|2197|2196|9148
1615380900000|2021-03-10 12:55:00|2198|2197.5|2196.5|2195.5|2199.5|2198.5|2195|2194.5|9940
1615381200000|2021-03-10 13:00:00|2196|2195|2197|2196|2200.5|2199.5|2195|2194.5|7447
1615381500000|2021-03-10 13:05:00|2197.5|2196.5|2193|2192|2197.5|2196.5|2190.5|2189.5|17853
1615381800000|2021-03-10 13:10:00|2193.5|2192.5|2195.5|2195|2197.5|2197|2193.5|2192.5|14741
1615382100000|2021-03-10 13:15:00|2195|2194.5|2196.5|2195.5|2197|2196.5|2194.5|2194|13513
1615382400000|2021-03-10 13:20:00|2196|2195|2196|2195.5|2196|2195.5|2194.5|2194|14514
1615382700000|2021-03-10 13:25:00|2196.5|2196|2199.5|2199|2200|2199|2195|2194.5|14998
1615383000000|2021-03-10 13:30:00|2200|2198.5|2191|2190|2202|2201.5|2191|2190|30450
1615383300000|2021-03-10 13:35:00|2190.5|2189.5|2187|2186|2191|2190|2186|2185|25310
1615383600000|2021-03-10 13:40:00|2186.5|2185.5|2187|2186|2189.5|2188.5|2183.5|2182.5|16100
1615383900000|2021-03-10 13:45:00|2187.5|2186.5|2185.5|2184.5|2188.5|2188|2184.5|2184|24214
1615384200000|2021-03-10 13:50:00|2185|2184|2185.5|2184.5|2188|2187.5|2184.5|2183.5|20630
1615384500000|2021-03-10 13:55:00|2185|2185|2185|2184|2186|2185.5|2183.5|2182.5|7568
1615384800000|2021-03-10 14:00:00|2185.5|2184.5|2183|2182.5|2186|2185|2182|2181.5|8369
1615385100000|2021-03-10 14:05:00|2182.5|2182|2181.5|2181|2186|2185|2181.5|2180.5|13145
1615385400000|2021-03-10 14:10:00|2181|2180.5|2181|2180|2185|2184|2180|2179.5|23826
1615385700000|2021-03-10 14:15:00|2180.5|2180.5|2177.5|2177|2181|2180.5|2176.5|2175.5|24455
1615386000000|2021-03-10 14:20:00|2178|2177.5|2177.5|2177|2179|2178.5|2176.5|2176|9843
1615386300000|2021-03-10 14:25:00|2177|2176.5|2172.5|2171.5|2177.5|2177|2171|2170.5|14923
1615386600000|2021-03-10 14:30:00|2173|2172|2177.5|2176.5|2182.5|2181|2167|2166.5|63517
1615386900000|2021-03-10 14:35:00|2178|2177|2186|2184.5|2193|2192|2178|2177|43177
1615387200000|2021-03-10 14:40:00|2185.5|2184|2192|2190.5|2194|2193|2184.5|2183.5|15842
1615387500000|2021-03-10 14:45:00|2191.5|2191|2181|2180|2192.5|2192|2181|2180|11080
1615387800000|2021-03-10 14:50:00|2181.5|2180.5|2177.5|2176.5|2182.5|2181.5|2176|2175|20538
1615388100000|2021-03-10 14:55:00|2177|2176|2178.5|2178|2181|2180|2176|2175|16669
1615388400000|2021-03-10 15:00:00|2179|2178.5|2177|2176|2181.5|2181|2176|2175|26855
1615388700000|2021-03-10 15:05:00|2177.5|2176.5|2174|2173|2179.5|2178.5|2171.5|2170.5|32040
1615389000000|2021-03-10 15:10:00|2173.5|2172.5|2169.5|2168.5|2175.5|2174.5|2169.5|2168|35328
1615389300000|2021-03-10 15:15:00|2170|2169.5|2176.5|2176|2179|2178|2169.5|2168.5|26708
1615389600000|2021-03-10 15:20:00|2177|2176.5|2174.5|2173.5|2178.5|2177.5|2170.5|2169.5|16029
1615389900000|2021-03-10 15:25:00|2175|2174|2176.5|2175.5|2178.5|2177.5|2174|2173|29316
1615390200000|2021-03-10 15:30:00|2177|2176|2186|2185.5|2187|2186|2177|2176|22420
1615390500000|2021-03-10 15:35:00|2186.5|2186|2181.5|2180.5|2188|2187|2180|2179.5|14447
1615390800000|2021-03-10 15:40:00|2182|2181|2186|2185|2187.5|2186.5|2181.5|2181|14261
1615391100000|2021-03-10 15:45:00|2186.5|2185.5|2189.5|2189|2190|2189|2185.5|2184.5|13051
1615391400000|2021-03-10 15:50:00|2189|2188.5|2189|2188|2189.5|2188.5|2185.5|2184.5|9158
1615391700000|2021-03-10 15:55:00|2188.5|2187.5|2188|2187.5|2190|2189.5|2186.5|2185.5|14445
1615392000000|2021-03-10 16:00:00|2188.5|2187|2188.5|2187.5|2192|2191|2187.5|2186.5|17507
1615392300000|2021-03-10 16:05:00|2188|2187|2189|2188.5|2192|2191|2187.5|2186.5|14392
1615392600000|2021-03-10 16:10:00|2189|2188|2190.5|2189|2192|2191|2187|2185.5|3516
1615392900000|2021-03-10 16:15:00|2189.5|2188.5|2185.5|2184|2190|2189|2183.5|2182|6476
1615393200000|2021-03-10 16:20:00|2186|2184.5|2186.5|2185.5|2188|2186.5|2184|2183|5593
1615393500000|2021-03-10 16:25:00|2187|2185|2187.5|2186|2190|2188.5|2185.5|2184.5|6412
1615449600000|2021-03-11 08:00:00|2187.5|2185|2182|2179.5|2190.5|2190|2177.5|2175|110784
1615449900000|2021-03-11 08:05:00|2183|2180|2184.5|2183|2187|2184.5|2180.5|2179.5|18050
1615450200000|2021-03-11 08:10:00|2184|2182.5|2190|2188.5|2191.5|2190|2183.5|2181.5|20633
1615450500000|2021-03-11 08:15:00|2190.5|2189|2185|2184|2190.5|2190|2179.5|2178|30375
1615450800000|2021-03-11 08:20:00|2184.5|2183.5|2174|2172.5|2186|2184.5|2172|2170.5|22356
1615451100000|2021-03-11 08:25:00|2173.5|2172|2175.5|2174|2178|2177|2173.5|2171.5|21418
1615451400000|2021-03-11 08:30:00|2175|2173.5|2165.5|2164|2175|2174|2165.5|2164|71268
1615451700000|2021-03-11 08:35:00|2165|2163.5|2160.5|2159.5|2165|2163.5|2154.5|2152|108728
1615452000000|2021-03-11 08:40:00|2161|2160|2167.5|2166|2168|2167|2161|2160|40153
1615452300000|2021-03-11 08:45:00|2167|2166.5|2153.5|2152.5|2167.5|2166.5|2152|2151|37077
1615452600000|2021-03-11 08:50:00|2153|2152|2160|2159|2163|2162|2153|2152|14357
1615452900000|2021-03-11 08:55:00|2159.5|2158.5|2161.5|2160.5|2162|2161|2158|2157|25994
1615453200000|2021-03-11 09:00:00|2162|2161|2164|2163|2173|2172|2161.5|2161|35584
1615453500000|2021-03-11 09:05:00|2163.5|2162.5|2159.5|2158.5|2165.5|2164.5|2158.5|2158|37632
1615453800000|2021-03-11 09:10:00|2160|2159|2157.5|2156.5|2162.5|2162|2155.5|2154.5|29346
1615454100000|2021-03-11 09:15:00|2157|2156|2158.5|2157.5|2160|2159.5|2155.5|2154.5|13022
1615454400000|2021-03-11 09:20:00|2159|2157|2156|2155|2161|2160|2155.5|2155|24132
1615454700000|2021-03-11 09:25:00|2155.5|2155.5|2153|2152.5|2159|2158.5|2153|2152.5|18098
1615455000000|2021-03-11 09:30:00|2153.5|2152|2153.5|2153|2156.5|2156|2152.5|2152|14287
1615455300000|2021-03-11 09:35:00|2154|2153.5|2157|2156|2161|2159.5|2153.5|2153|91183
1615455600000|2021-03-11 09:40:00|2156.5|2155.5|2161|2160|2163.5|2162.5|2155|2154.5|16428
1615455900000|2021-03-11 09:45:00|2160.5|2159.5|2157.5|2156|2164.5|2163.5|2157|2156|19544
1615456200000|2021-03-11 09:50:00|2157|2155.5|2160.5|2159.5|2162|2161|2155.5|2155|17245
1615456500000|2021-03-11 09:55:00|2160|2159|2161.5|2160.5|2162|2161.5|2155.5|2155|26738
1615456800000|2021-03-11 10:00:00|2162|2161|2165|2164|2165.5|2164.5|2161.5|2161|23106
1615457100000|2021-03-11 10:05:00|2165.5|2164.5|2164|2163.5|2169|2168|2164|2163.5|19538
1615457400000|2021-03-11 10:10:00|2163.5|2163|2164.5|2163.5|2166|2165|2161.5|2161|9294
1615457700000|2021-03-11 10:15:00|2164|2163|2163.5|2162.5|2165.5|2164.5|2162|2161.5|6955
1615458000000|2021-03-11 10:20:00|2164|2163|2163.5|2162.5|2165|2164|2162|2161|10173
1615458300000|2021-03-11 10:25:00|2164|2163|2163|2162.5|2165|2164|2163|2162|6713
1615458600000|2021-03-11 10:30:00|2162.5|2162|2158.5|2157.5|2163|2162|2157|2156|3945
1615458900000|2021-03-11 10:35:00|2159|2158|2157|2156|2159.5|2158.5|2157|2156|5143
1615459200000|2021-03-11 10:40:00|2157.5|2156.5|2161.5|2160.5|2162.5|2161.5|2157.5|2156.5|8038
1615459500000|2021-03-11 10:45:00|2161|2160|2159|2158.5|2161|2160|2157|2156.5|4706
1615459800000|2021-03-11 10:50:00|2159.5|2158|2154|2153|2160.5|2159.5|2153.5|2152.5|44521
1615460100000|2021-03-11 10:55:00|2153.5|2152.5|2154|2153.5|2156.5|2155.5|2153.5|2152.5|11266
1615460400000|2021-03-11 11:00:00|2153.5|2153|2151|2150|2154|2153.5|2149|2148.5|39323
1615460700000|2021-03-11 11:05:00|2150.5|2150.5|2153.5|2153|2153.5|2153|2150|2149.5|3034
1615461000000|2021-03-11 11:10:00|2154|2152.5|2154|2153.5|2154|2153.5|2152.5|2152|17039
1615461300000|2021-03-11 11:15:00|2153.5|2153|2153.5|2153|2157|2156|2152.5|2152|29646
1615461600000|2021-03-11 11:20:00|2153|2152.5|2153|2152|2156.5|2155.5|2151|2150.5|29617
1615461900000|2021-03-11 11:25:00|2152.5|2151.5|2152.5|2151.5|2153.5|2153|2150|2149.5|52725
1615462200000|2021-03-11 11:30:00|2152|2152|2148.5|2147.5|2155.5|2155|2148|2147.5|66085
1615462500000|2021-03-11 11:35:00|2149|2148|2151|2150.5|2152|2151|2148|2147.5|11575
1615462800000|2021-03-11 11:40:00|2151.5|2151|2154|2153.5|2155|2154.5|2151.5|2150.5|31192
1615463100000|2021-03-11 11:45:00|2154.5|2154|2154.5|2153.5|2155|2154|2152.5|2151.5|13255
1615463400000|2021-03-11 11:50:00|2154|2153|2152|2151.5|2154.5|2153|2151|2150.5|8510
1615463700000|2021-03-11 11:55:00|2152.5|2152|2152.5|2151.5|2153.5|2152.5|2151.5|2151|7049
1615464000000|2021-03-11 12:00:00|2152|2151|2155.5|2154.5|2155.5|2154.5|2151.5|2151|10205
1615464300000|2021-03-11 12:05:00|2156|2155|2152.5|2151.5|2156.5|2156|2152|2151.5|14173
1615464600000|2021-03-11 12:10:00|2153|2152|2153|2152.5|2154.5|2153.5|2152|2151.5|6864
1615464900000|2021-03-11 12:15:00|2152.5|2152|2152.5|2152|2153|2152.5|2152|2151.5|9167
1615465200000|2021-03-11 12:20:00|2153|2152.5|2153.5|2153|2154|2153.5|2152|2151.5|15075
1615465500000|2021-03-11 12:25:00|2154|2153.5|2154.5|2153.5|2155|2154|2153|2152.5|10535
1615465800000|2021-03-11 12:30:00|2155|2154|2152.5|2152|2155|2154.5|2152|2151.5|17489
1615466100000|2021-03-11 12:35:00|2153|2152.5|2152.5|2151.5|2153.5|2152.5|2152|2151|14567
1615466400000|2021-03-11 12:40:00|2152|2151|2153|2152|2153.5|2153|2151.5|2151|11419
1615466700000|2021-03-11 12:45:00|2153.5|2152.5|2147.5|2146.5|2156.5|2154.5|2147|2146|51153
1615467000000|2021-03-11 12:50:00|2148|2147|2142.5|2141.5|2149|2148|2138.5|2138|75288
1615467300000|2021-03-11 12:55:00|2143|2142|2136|2135|2144.5|2143.5|2134.5|2133.5|79439
1615467600000|2021-03-11 13:00:00|2135.5|2134.5|2141|2140|2143.5|2143|2135.5|2134.5|86279
1615467900000|2021-03-11 13:05:00|2141.5|2140.5|2138.5|2137.5|2144.5|2143.5|2138|2137.5|30290
1615468200000|2021-03-11 13:10:00|2138|2138|2139.5|2138.5|2143.5|2143|2134.5|2134|39959
1615468500000|2021-03-11 13:15:00|2139|2138|2134|2133|2139|2138|2131.5|2131|46187
1615468800000|2021-03-11 13:20:00|2133.5|2131.5|2130|2129.5|2138.5|2137|2125|2123|165134
1615469100000|2021-03-11 13:25:00|2130.5|2130|2137.5|2135.5|2137.5|2135.5|2130|2129.5|37009
1615469400000|2021-03-11 13:30:00|2137|2135|2133.5|2132.5|2139|2138.5|2133|2132.5|36502
1615469700000|2021-03-11 13:35:00|2133|2132|2135|2134|2140|2139.5|2132.5|2132|36587
1615470000000|2021-03-11 13:40:00|2134.5|2133.5|2137.5|2136.5|2138.5|2137.5|2134|2133.5|20657
1615470300000|2021-03-11 13:45:00|2137|2136|2136|2135|2139.5|2139|2135|2134.5|56893
1615470600000|2021-03-11 13:50:00|2135.5|2135.5|2134|2133.5|2138.5|2138|2130.5|2130|88869
1615470900000|2021-03-11 13:55:00|2133.5|2133|2129.5|2129|2134|2133.5|2129.5|2129|44928
1615471200000|2021-03-11 14:00:00|2130|2129.5|2124.5|2124|2130|2129.5|2124.5|2124|81000
1615471500000|2021-03-11 14:05:00|2125|2124.5|2109.5|2108|2126|2125.5|2102.5|2101.5|266915
1615471800000|2021-03-11 14:10:00|2109|2108.5|2112.5|2111.5|2114|2112.5|2106.5|2105.5|158690
1615472100000|2021-03-11 14:15:00|2112|2112|2117|2115.5|2117|2115.5|2110|2109|169367
1615472400000|2021-03-11 14:20:00|2116.5|2115|2119|2118|2121|2120|2114.5|2113.5|70880
1615472700000|2021-03-11 14:25:00|2118.5|2117.5|2124.5|2123.5|2125|2124|2117.5|2116.5|50775
1615473000000|2021-03-11 14:30:00|2125|2124|2107.5|2107|2125.5|2124.5|2107|2106.5|101564
1615473300000|2021-03-11 14:35:00|2108|2107.5|2109.5|2108.5|2113|2111.5|2103.5|2102.5|125792
1615473600000|2021-03-11 14:40:00|2110|2109|2106|2105.5|2115|2114|2106|2105.5|45323
1615473900000|2021-03-11 14:45:00|2106.5|2105|2119|2118|2119|2118|2105.5|2105|42944
1615474200000|2021-03-11 14:50:00|2119.5|2118.5|2119|2118|2122.5|2122|2117.5|2116.5|47392
1615474500000|2021-03-11 14:55:00|2118.5|2117.5|2122|2121|2128.5|2127.5|2118|2117.5|55046
1615474800000|2021-03-11 15:00:00|2122.5|2121.5|2121.5|2120.5|2126|2125|2119.5|2118.5|41257
1615475100000|2021-03-11 15:05:00|2121|2120|2125|2124.5|2128|2127|2121|2120|20748
1615475400000|2021-03-11 15:10:00|2125.5|2125|2125|2124.5|2126.5|2126|2121.5|2120.5|34618
1615475700000|2021-03-11 15:15:00|2125.5|2125|2128.5|2128|2130|2129|2125.5|2125|30972
1615476000000|2021-03-11 15:20:00|2129|2128.5|2127|2126.5|2133|2132|2126.5|2125.5|39761
1615476300000|2021-03-11 15:25:00|2126.5|2126|2129|2128|2132|2131|2124.5|2123.5|54255
1615476600000|2021-03-11 15:30:00|2129.5|2128.5|2132|2131|2133|2132.5|2128.5|2128|29586
1615476900000|2021-03-11 15:35:00|2131.5|2131.5|2133.5|2132.5|2137|2136.5|2130|2129.5|29149
1615477200000|2021-03-11 15:40:00|2134|2133|2137|2136|2138|2137.5|2134|2133|25207
1615477500000|2021-03-11 15:45:00|2137.5|2136.5|2140|2139|2141.5|2140.5|2137|2136.5|34360
1615477800000|2021-03-11 15:50:00|2140.5|2139.5|2138|2137|2141|2140|2137|2136.5|33646
1615478100000|2021-03-11 15:55:00|2138.5|2137.5|2135.5|2134.5|2139|2138|2135|2134.5|27140
1615478400000|2021-03-11 16:00:00|2136|2135|2134.5|2133.5|2136|2135.5|2132|2131.5|30307
1615478700000|2021-03-11 16:05:00|2134|2134|2135|2134.5|2135.5|2134.5|2131.5|2131|21806
1615479000000|2021-03-11 16:10:00|2135.5|2134|2134.5|2133.5|2135.5|2135|2132.5|2132|15903
1615479300000|2021-03-11 16:15:00|2135|2134|2136|2135.5|2136.5|2136|2134.5|2134|58927
1615479600000|2021-03-11 16:20:00|2136.5|2136|2133|2132|2138|2137.5|2132.5|2132|65485
1615479900000|2021-03-11 16:25:00|2132.5|2131.5|2133|2132|2135|2134|2130.5|2129.5|56720
1615536000000|2021-03-12 08:00:00|2140|2139|2142.5|2140.5|2152.5|2150|2140|2138.5|50057
1615536300000|2021-03-12 08:05:00|2142|2140|2151.5|2149.5|2153.5|2152.5|2137|2135|31839
1615536600000|2021-03-12 08:10:00|2151|2149|2145|2144|2151|2149|2142|2140|14658
1615536900000|2021-03-12 08:15:00|2144.5|2143|2147|2146|2147.5|2146|2140|2139|14169
1615537200000|2021-03-12 08:20:00|2146.5|2145.5|2154|2153|2155|2153.5|2143.5|2142|27562
1615537500000|2021-03-12 08:25:00|2153.5|2152.5|2150.5|2149.5|2154.5|2153|2149|2148|27390
1615537800000|2021-03-12 08:30:00|2150|2149|2145|2143.5|2150.5|2149.5|2144|2143|12013
1615538100000|2021-03-12 08:35:00|2145.5|2144|2144.5|2143.5|2148|2146.5|2143|2141.5|8841
1615538400000|2021-03-12 08:40:00|2144|2143|2143.5|2142.5|2146.5|2145.5|2141.5|2140.5|8519
1615538700000|2021-03-12 08:45:00|2143|2142|2138.5|2138|2144|2143|2138|2137|19867
1615539000000|2021-03-12 08:50:00|2139|2138.5|2142|2141|2142|2141|2135.5|2134|15107
1615539300000|2021-03-12 08:55:00|2141.5|2140.5|2140.5|2139|2142.5|2141.5|2138.5|2137.5|9642
1615539600000|2021-03-12 09:00:00|2140|2139.5|2145|2143.5|2145|2144|2137.5|2137|6453
1615539900000|2021-03-12 09:05:00|2145.5|2144|2146|2145|2148|2147|2144.5|2144|8659
1615540200000|2021-03-12 09:10:00|2146.5|2145.5|2145|2144|2147|2146|2144|2143.5|9968
1615540500000|2021-03-12 09:15:00|2145.5|2144.5|2143.5|2142.5|2146|2145.5|2140.5|2139.5|11630
1615540800000|2021-03-12 09:20:00|2144|2143|2142|2141|2144|2143|2139.5|2138.5|13804
1615541100000|2021-03-12 09:25:00|2142.5|2141.5|2143.5|2143|2144.5|2143.5|2141.5|2140.5|6339
1615541400000|2021-03-12 09:30:00|2143|2142.5|2150|2149|2150.5|2150|2143|2142.5|28478
1615541700000|2021-03-12 09:35:00|2149.5|2148.5|2149.5|2148.5|2150|2149.5|2146.5|2145.5|10824
1615542000000|2021-03-12 09:40:00|2149|2148|2150.5|2149.5|2151|2150|2147.5|2146.5|5075
1615542300000|2021-03-12 09:45:00|2150|2150|2160|2159.5|2160|2159.5|2150|2149.5|98872
1615542600000|2021-03-12 09:50:00|2160.5|2159|2164|2163|2164.5|2164|2155|2154.5|61584
1615542900000|2021-03-12 09:55:00|2163.5|2162.5|2160|2159.5|2163.5|2163|2159|2158.5|59728
1615543200000|2021-03-12 10:00:00|2160.5|2160|2160.5|2160|2162.5|2161.5|2159|2158.5|18759
1615543500000|2021-03-12 10:05:00|2161|2160.5|2160.5|2160|2162.5|2161.5|2157.5|2157|44839
1615543800000|2021-03-12 10:10:00|2160|2159.5|2158.5|2157.5|2160.5|2160|2156|2155.5|9231
1615544100000|2021-03-12 10:15:00|2158|2158|2160|2159|2160|2159.5|2158|2157.5|2003
1615544400000|2021-03-12 10:20:00|2160.5|2159.5|2162|2161|2163.5|2163|2160|2159|10725
1615544700000|2021-03-12 10:25:00|2161.5|2160.5|2168.5|2167.5|2169|2168|2160.5|2160|42594
1615545000000|2021-03-12 10:30:00|2169|2168|2170|2169|2171.5|2171|2167.5|2167|17918
1615545300000|2021-03-12 10:35:00|2169.5|2168.5|2170.5|2170|2171.5|2171|2168.5|2168|15669
1615545600000|2021-03-12 10:40:00|2171|2170.5|2177.5|2177|2178|2177.5|2169.5|2167|90641
1615545900000|2021-03-12 10:45:00|2177|2176.5|2179|2177.5|2180|2179.5|2174|2173.5|60639
1615546200000|2021-03-12 10:50:00|2179.5|2178|2179|2178|2181|2180|2177.5|2177|39983
1615546500000|2021-03-12 10:55:00|2178.5|2177.5|2175|2174|2178.5|2177.5|2174|2173|18653
1615546800000|2021-03-12 11:00:00|2175.5|2174.5|2176|2175|2178|2177.5|2174|2173.5|22299
1615547100000|2021-03-12 11:05:00|2175.5|2174.5|2175|2174|2175.5|2174.5|2170|2169|31030
1615547400000|2021-03-12 11:10:00|2174.5|2173.5|2172.5|2171.5|2175.5|2174.5|2172|2171|10041
1615547700000|2021-03-12 11:15:00|2172|2172|2172.5|2171.5|2173.5|2173|2170.5|2170|10733
1615548000000|2021-03-12 11:20:00|2173|2172|2172.5|2172|2173.5|2173|2171.5|2170.5|9906
1615548300000|2021-03-12 11:25:00|2173|2172.5|2169|2168|2173.5|2173|2168.5|2168|17651
1615548600000|2021-03-12 11:30:00|2168.5|2167.5|2172.5|2171.5|2172.5|2171.5|2168|2167|11174
1615548900000|2021-03-12 11:35:00|2172|2171|2173|2172.5|2173.5|2173|2171|2170|2679
1615549200000|2021-03-12 11:40:00|2172.5|2172|2174|2173|2174.5|2173.5|2172.5|2171.5|5043
1615549500000|2021-03-12 11:45:00|2173.5|2172.5|2173.5|2173|2174.5|2174|2172|2171|8306
1615549800000|2021-03-12 11:50:00|2174|2172.5|2177.5|2176.5|2177.5|2177|2172|2171.5|31529
1615550100000|2021-03-12 11:55:00|2178|2177|2176|2175.5|2178.5|2177.5|2175.5|2174.5|14076
1615550400000|2021-03-12 12:00:00|2176.5|2175|2172.5|2171.5|2176.5|2175|2172|2171|11943
1615550700000|2021-03-12 12:05:00|2172|2172|2174.5|2174|2175.5|2174.5|2172|2170.5|10383
1615551000000|2021-03-12 12:10:00|2175|2173.5|2173.5|2172.5|2175|2174|2173|2172|5174
1615551300000|2021-03-12 12:15:00|2173|2172|2171|2170.5|2173|2172.5|2170.5|2170|10621
1615551600000|2021-03-12 12:20:00|2170.5|2170|2170|2169.5|2171.5|2171|2169|2168.5|42057
1615551900000|2021-03-12 12:25:00|2169.5|2169|2166|2165|2170|2169|2165|2164.5|6737
1615552200000|2021-03-12 12:30:00|2165.5|2165.5|2170|2169.5|2171.5|2170.5|2165.5|2165|36486
1615552500000|2021-03-12 12:35:00|2170.5|2170|2172|2171.5|2172.5|2172|2169|2168|6841
1615552800000|2021-03-12 12:40:00|2171.5|2171|2171|2170|2173.5|2172.5|2170|2169.5|4773
1615553100000|2021-03-12 12:45:00|2170.5|2170.5|2172.5|2171.5|2172.5|2171.5|2170.5|2170|4902
1615553400000|2021-03-12 12:50:00|2173|2172|2174|2173.5|2174|2173.5|2172.5|2171.5|4007
1615553700000|2021-03-12 12:55:00|2174.5|2174.5|2173|2172|2175|2174.5|2172.5|2172|3685
1615554000000|2021-03-12 13:00:00|2173.5|2172.5|2172.5|2171.5|2174|2173|2172|2171|6977
1615554300000|2021-03-12 13:05:00|2173|2172|2172.5|2171.5|2175|2174.5|2172|2171|4247
1615554600000|2021-03-12 13:10:00|2172|2172|2172|2171.5|2172.5|2172|2169.5|2168.5|4501
1615554900000|2021-03-12 13:15:00|2172.5|2171|2170.5|2169.5|2172.5|2171.5|2169|2168|10647
1615555200000|2021-03-12 13:20:00|2171|2170|2172|2171.5|2174|2173|2170.5|2169.5|14800
1615555500000|2021-03-12 13:25:00|2171.5|2171|2173|2172|2174|2173.5|2171|2170.5|3050
1615555800000|2021-03-12 13:30:00|2173.5|2172.5|2167|2166|2176.5|2176|2166|2165.5|30707
1615556100000|2021-03-12 13:35:00|2167.5|2166.5|2167|2166|2170.5|2170|2166.5|2165.5|16531
1615556400000|2021-03-12 13:40:00|2166.5|2165.5|2164.5|2163.5|2168.5|2167.5|2164|2163.5|16118
1615556700000|2021-03-12 13:45:00|2164|2164|2164|2163.5|2166|2165|2162.5|2162|5523
1615557000000|2021-03-12 13:50:00|2163.5|2163|2165.5|2165|2166.5|2166|2163.5|2162.5|10688
1615557300000|2021-03-12 13:55:00|2166|2165.5|2164.5|2163.5|2166|2165.5|2163.5|2163|4887
1615557600000|2021-03-12 14:00:00|2164|2163|2164.5|2163.5|2166.5|2165.5|2164|2163|8439
1615557900000|2021-03-12 14:05:00|2164|2164|2164.5|2163.5|2166.5|2165.5|2163|2162|13472
1615558200000|2021-03-12 14:10:00|2164|2163|2163|2162|2165|2164.5|2162.5|2162|6969
1615558500000|2021-03-12 14:15:00|2163.5|2162.5|2162.5|2161.5|2165|2164|2161.5|2160.5|9321
1615558800000|2021-03-12 14:20:00|2162|2161|2163.5|2162.5|2164|2163.5|2161.5|2161|5427
1615559100000|2021-03-12 14:25:00|2164|2163|2166|2165|2167|2166.5|2164|2163|11817
1615559400000|2021-03-12 14:30:00|2166.5|2165.5|2174|2173.5|2176|2175|2165.5|2165|43351
1615559700000|2021-03-12 14:35:00|2174.5|2174|2174.5|2173.5|2178|2177|2172|2171|20728
1615560000000|2021-03-12 14:40:00|2175|2174|2174.5|2173.5|2178|2177|2172.5|2171.5|12219
1615560300000|2021-03-12 14:45:00|2174|2173|2168|2167|2174.5|2174|2167.5|2166.5|16341
1615560600000|2021-03-12 14:50:00|2167.5|2166.5|2171|2170|2171.5|2170|2163|2162.5|16198
1615560900000|2021-03-12 14:55:00|2170.5|2169.5|2171|2169.5|2173.5|2172.5|2170|2169.5|12532
1615561200000|2021-03-12 15:00:00|2170.5|2170|2172|2171|2173|2172|2169|2168|20766
1615561500000|2021-03-12 15:05:00|2172.5|2171.5|2173|2172|2173.5|2173|2170|2169.5|12496
1615561800000|2021-03-12 15:10:00|2173.5|2172.5|2171.5|2170.5|2173.5|2172.5|2169.5|2169|46826
1615562100000|2021-03-12 15:15:00|2171|2171|2169.5|2169|2172|2171.5|2168.5|2168|24073
1615562400000|2021-03-12 15:20:00|2169|2168.5|2166|2165|2170|2169|2165.5|2164.5|24360
1615562700000|2021-03-12 15:25:00|2166.5|2165.5|2164|2163|2167|2166.5|2162.5|2162|14939
1615563000000|2021-03-12 15:30:00|2163.5|2163.5|2170.5|2169.5|2170.5|2170|2160.5|2160|35659
1615563300000|2021-03-12 15:35:00|2171|2170|2173.5|2173|2174|2173.5|2169.5|2169|34892
1615563600000|2021-03-12 15:40:00|2173|2172.5|2172.5|2172|2173.5|2173|2167|2166|64760
1615563900000|2021-03-12 15:45:00|2172|2171.5|2174|2173|2174.5|2174|2170.5|2170|28057
1615564200000|2021-03-12 15:50:00|2173.5|2172.5|2177.5|2176.5|2178|2177.5|2173.5|2172.5|21673
1615564500000|2021-03-12 15:55:00|2178|2177|2177|2176.5|2178.5|2178|2176.5|2175.5|13636
1615564800000|2021-03-12 16:00:00|2176.5|2176|2177|2176.5|2179|2178.5|2176|2175|22645
1615565100000|2021-03-12 16:05:00|2177.5|2177|2180.5|2180|2181|2180.5|2177.5|2177|46853
1615565400000|2021-03-12 16:10:00|2181|2180.5|2176.5|2176|2181|2180.5|2176|2175.5|19532
1615565700000|2021-03-12 16:15:00|2177|2176.5|2175.5|2175|2179|2178.5|2174.5|2174|22210
1615566000000|2021-03-12 16:20:00|2176|2175.5|2177|2176.5|2179|2178|2175.5|2174.5|40732
1615566300000|2021-03-12 16:25:00|2177.5|2177|2177|2176|2178|2177.5|2175.5|2175|38735
1615795200000|2021-03-15 08:00:00|2183|2182|2186|2184|2189|2186|2180|2178|72230
1615795500000|2021-03-15 08:05:00|2185.5|2183.5|2181.5|2180|2186|2185|2176.5|2175|20476
1615795800000|2021-03-15 08:10:00|2181|2180.5|2179|2177.5|2182.5|2181|2173|2172|25510
1615796100000|2021-03-15 08:15:00|2180|2178|2182|2180.5|2184.5|2183|2178|2177|20104
1615796400000|2021-03-15 08:20:00|2182.5|2181|2176.5|2175.5|2185|2183.5|2173.5|2172|19642
1615796700000|2021-03-15 08:25:00|2177|2176|2177|2175.5|2181|2179.5|2175|2173.5|11871
1615797000000|2021-03-15 08:30:00|2176.5|2175|2171.5|2170.5|2178|2177|2170|2168.5|13761
1615797300000|2021-03-15 08:35:00|2172|2171|2174|2172.5|2176|2174.5|2171.5|2170|20566
1615797600000|2021-03-15 08:40:00|2173.5|2173|2178.5|2177|2179.5|2178.5|2173.5|2172|8979
1615797900000|2021-03-15 08:45:00|2179|2177.5|2180.5|2179|2181.5|2180.5|2178|2176.5|10461
1615798200000|2021-03-15 08:50:00|2181|2179.5|2178|2177|2182|2181|2177.5|2177|10652
1615798500000|2021-03-15 08:55:00|2178.5|2177.5|2175|2174|2179|2178|2173.5|2172.5|8422
1615798800000|2021-03-15 09:00:00|2174.5|2173.5|2174|2173|2178|2177|2173.5|2172|9473
1615799100000|2021-03-15 09:05:00|2173.5|2172.5|2172|2171|2176|2175|2172|2171|7042
1615799400000|2021-03-15 09:10:00|2171.5|2170.5|2168.5|2167.5|2173.5|2172.5|2168|2167|12380
1615799700000|2021-03-15 09:15:00|2168|2167|2161|2160|2168|2167.5|2160.5|2160|27562
1615800000000|2021-03-15 09:20:00|2160.5|2159.5|2162|2161.5|2167|2166|2159|2158|51305
1615800300000|2021-03-15 09:25:00|2161.5|2161|2161|2160|2163|2162|2159.5|2159|7453
1615800600000|2021-03-15 09:30:00|2161.5|2160.5|2162|2161.5|2165.5|2165|2160|2159|20335
1615800900000|2021-03-15 09:35:00|2162.5|2162|2162|2161|2163|2162.5|2160|2159|12126
1615801200000|2021-03-15 09:40:00|2161.5|2161.5|2164.5|2163.5|2167|2166.5|2160.5|2160|14231
1615801500000|2021-03-15 09:45:00|2165|2164|2165.5|2164.5|2167.5|2167|2164.5|2163|8283
1615801800000|2021-03-15 09:50:00|2165|2164|2162.5|2161.5|2167|2166.5|2162|2161|7332
1615802100000|2021-03-15 09:55:00|2163|2162|2162.5|2161.5|2164|2163|2162|2161.5|4318
1615802400000|2021-03-15 10:00:00|2162|2161|2161.5|2160.5|2163.5|2163|2160.5|2160|15936
1615802700000|2021-03-15 10:05:00|2162|2161|2161|2160|2164|2163|2160|2159.5|9174
1615803000000|2021-03-15 10:10:00|2160.5|2159.5|2162|2161|2164|2163.5|2160.5|2159.5|6927
1615803300000|2021-03-15 10:15:00|2162.5|2161.5|2163|2162.5|2165|2164.5|2161.5|2160.5|14239
1615803600000|2021-03-15 10:20:00|2162.5|2162|2169|2168|2169|2168|2162|2161.5|10971
1615803900000|2021-03-15 10:25:00|2168.5|2168.5|2170|2169|2172|2171|2168|2167.5|16434
1615804200000|2021-03-15 10:30:00|2170.5|2169.5|2167|2166|2170.5|2169.5|2167|2166|4100
1615804500000|2021-03-15 10:35:00|2167.5|2166.5|2167.5|2166.5|2168|2167.5|2164|2163.5|6762
1615804800000|2021-03-15 10:40:00|2167|2167|2168.5|2167.5|2168.5|2167.5|2166.5|2165.5|9969
1615805100000|2021-03-15 10:45:00|2169|2168|2167|2166|2170|2169|2166|2165.5|14700
1615805400000|2021-03-15 10:50:00|2167.5|2166.5|2168|2167|2168.5|2167.5|2165.5|2165|12547
1615805700000|2021-03-15 10:55:00|2168.5|2167.5|2170|2169.5|2170|2169.5|2166.5|2165.5|9298
1615806000000|2021-03-15 11:00:00|2169.5|2169|2171|2170.5|2171|2170.5|2169|2168.5|9858
1615806300000|2021-03-15 11:05:00|2171.5|2171|2170.5|2169.5|2172.5|2172|2169.5|2168.5|4132
1615806600000|2021-03-15 11:10:00|2170|2169|2171|2170|2171|2170.5|2168.5|2167.5|7452
1615806900000|2021-03-15 11:15:00|2171.5|2170.5|2171|2170.5|2173|2172|2170.5|2170|3262
1615807200000|2021-03-15 11:20:00|2170.5|2170|2168.5|2168|2171|2170.5|2168.5|2167.5|8697
1615807500000|2021-03-15 11:25:00|2167.5|2167.5|2169.5|2168.5|2170|2169|2167|2166|10894
1615807800000|2021-03-15 11:30:00|2170|2169|2170|2169|2171.5|2171|2169.5|2168.5|3907
1615808100000|2021-03-15 11:35:00|2170.5|2169.5|2170|2169|2171|2170|2169|2168.5|4672
1615808400000|2021-03-15 11:40:00|2169.5|2168.5|2170|2169|2171|2170.5|2168.5|2168|5792
1615808700000|2021-03-15 11:45:00|2169.5|2169.5|2170|2169.5|2171|2170.5|2169.5|2169|1491
1615809000000|2021-03-15 11:50:00|2170.5|2169|2171|2170|2171|2170.5|2169.5|2169|3230
1615809300000|2021-03-15 11:55:00|2170.5|2170.5|2171|2170|2171|2170.5|2169.5|2169|2172
1615809600000|2021-03-15 12:00:00|2170.5|2170.5|2169|2168.5|2171|2170.5|2168.5|2168|3843
1615809900000|2021-03-15 12:05:00|2169.5|2169|2170|2169.5|2172|2171|2169|2168.5|12713
1615810200000|2021-03-15 12:10:00|2169.5|2169|2168.5|2167.5|2170|2169.5|2166|2165.5|16380
1615810500000|2021-03-15 12:15:00|2168|2167|2169|2168|2171|2170|2166|2165|32003
1615810800000|2021-03-15 12:20:00|2169.5|2168.5|2170|2169|2171|2170|2168|2167|36765
1615811100000|2021-03-15 12:25:00|2169.5|2168.5|2170.5|2169.5|2170.5|2169.5|2168.5|2168|7613
1615811400000|2021-03-15 12:30:00|2171|2170|2170|2169|2171.5|2170.5|2169|2168.5|5423
1615811700000|2021-03-15 12:35:00|2170.5|2169.5|2170.5|2170|2171|2170.5|2170|2169|6007
1615812000000|2021-03-15 12:40:00|2170|2169.5|2173.5|2173|2175|2174|2169.5|2169|17610
1615812300000|2021-03-15 12:45:00|2173|2172.5|2175.5|2175|2175.5|2175|2172.5|2172|11126
1615812600000|2021-03-15 12:50:00|2175|2174.5|2178|2177|2178|2177|2174.5|2173.5|23784
1615812900000|2021-03-15 12:55:00|2178.5|2177.5|2181|2180|2181.5|2180.5|2177|2176.5|26159
1615813200000|2021-03-15 13:00:00|2180.5|2180.5|2180.5|2180|2182.5|2181.5|2179.5|2178.5|33105
1615813500000|2021-03-15 13:05:00|2181|2180.5|2181|2180.5|2181.5|2181|2179.5|2179|23267
1615813800000|2021-03-15 13:10:00|2180.5|2180|2180.5|2180|2181.5|2181|2179.5|2179|33737
1615814100000|2021-03-15 13:15:00|2181|2180.5|2181.5|2181|2182|2181.5|2180.5|2180|30570
1615814400000|2021-03-15 13:20:00|2181|2180.5|2184|2183.5|2184|2183.5|2181|2180.5|24188
1615814700000|2021-03-15 13:25:00|2184.5|2184|2184|2183.5|2186|2185.5|2183|2182.5|54147
1615815000000|2021-03-15 13:30:00|2184.5|2184|2184|2183.5|2186|2185.5|2182.5|2181.5|26507
1615815300000|2021-03-15 13:35:00|2184.5|2184|2186.5|2186|2186.5|2186|2182|2181.5|31813
1615815600000|2021-03-15 13:40:00|2186|2185.5|2185|2184.5|2186.5|2186|2183|2182.5|35793
1615815900000|2021-03-15 13:45:00|2184.5|2184|2185.5|2185|2186.5|2186|2182|2181.5|41280
1615816200000|2021-03-15 13:50:00|2185|2184.5|2185.5|2184.5|2187|2186.5|2182.5|2182|102515
1615816500000|2021-03-15 13:55:00|2186|2185|2187.5|2186.5|2188|2187.5|2185.5|2184.5|39720
1615816800000|2021-03-15 14:00:00|2187|2186|2185.5|2185|2188|2187.5|2182.5|2181.5|86246
1615817100000|2021-03-15 14:05:00|2185|2184.5|2185.5|2185|2186|2185.5|2183|2182|123296
1615817400000|2021-03-15 14:10:00|2185|2184.5|2187.5|2186.5|2189|2188|2183|2182.5|64856
1615817700000|2021-03-15 14:15:00|2187|2186|2185.5|2185|2189|2188|2184.5|2184|23065
1615818000000|2021-03-15 14:20:00|2186|2184.5|2192|2191.5|2194.5|2194|2185.5|2184.5|46922
1615818300000|2021-03-15 14:25:00|2192.5|2192|2192|2191|2193.5|2193|2190.5|2190|26217
1615818600000|2021-03-15 14:30:00|2191.5|2191.5|2191.5|2191|2193.5|2193|2190.5|2190|18925
1615818900000|2021-03-15 14:35:00|2191|2190.5|2193.5|2193|2195|2194.5|2190.5|2190|34508
1615819200000|2021-03-15 14:40:00|2193|2192.5|2193|2192|2194|2193.5|2192|2191.5|26886
1615819500000|2021-03-15 14:45:00|2192.5|2191.5|2194|2193|2195|2194.5|2191.5|2191|131238
1615819800000|2021-03-15 14:50:00|2193.5|2193.5|2192|2191.5|2195|2194.5|2191|2190.5|79092
1615820100000|2021-03-15 14:55:00|2191.5|2191|2190.5|2190|2192|2191.5|2188.5|2188|123424
1615820400000|2021-03-15 15:00:00|2190|2189.5|2190|2189|2191.5|2190.5|2187.5|2187|42787
1615820700000|2021-03-15 15:05:00|2189.5|2188.5|2188|2187|2190|2189|2187.5|2186.5|18404
1615821000000|2021-03-15 15:10:00|2187.5|2186|2188|2187.5|2189.5|2189|2187|2186|32338
1615821300000|2021-03-15 15:15:00|2188.5|2188|2189|2188|2190|2189.5|2188|2187|15322
1615821600000|2021-03-15 15:20:00|2188.5|2187.5|2188.5|2188|2190|2189.5|2187.5|2187|20464
1615821900000|2021-03-15 15:25:00|2188|2187.5|2184|2183.5|2188.5|2188|2182.5|2182|44452
1615822200000|2021-03-15 15:30:00|2184.5|2184|2184|2183.5|2186.5|2186|2183.5|2183|63152
1615822500000|2021-03-15 15:35:00|2183.5|2183|2186|2185.5|2186.5|2186|2181|2180.5|90471
1615822800000|2021-03-15 15:40:00|2185.5|2185|2183|2182.5|2188|2187.5|2183|2182|65834
1615823100000|2021-03-15 15:45:00|2183.5|2183|2171.5|2170.5|2184|2183.5|2163|2162|85592
1615823400000|2021-03-15 15:50:00|2171|2170|2172|2171|2175|2174|2169|2168.5|28996
1615823700000|2021-03-15 15:55:00|2172.5|2171.5|2175.5|2174.5|2176|2175.5|2172.5|2171.5|26511
1615824000000|2021-03-15 16:00:00|2175|2174|2172.5|2172|2176|2175.5|2172|2171|24397
1615824300000|2021-03-15 16:05:00|2173|2171.5|2167.5|2167|2173.5|2172.5|2167.5|2167|22174
1615824600000|2021-03-15 16:10:00|2168|2167.5|2175|2174.5|2175.5|2175|2167.5|2167|34991
1615824900000|2021-03-15 16:15:00|2175.5|2175|2178.5|2178|2179|2178.5|2174|2173.5|30505
1615825200000|2021-03-15 16:20:00|2178|2177.5|2180.5|2180|2181|2180.5|2178|2177|52092
1615825500000|2021-03-15 16:25:00|2180|2179.5|2181|2180|2183|2182.5|2179.5|2178.5|38592
1615881600000|2021-03-16 08:00:00|2190|2189.5|2198.5|2196|2199.5|2198|2189.5|2187.5|88792
1615881900000|2021-03-16 08:05:00|2199|2196.5|2200.5|2199|2205|2203.5|2198|2195.5|62322
1615882200000|2021-03-16 08:10:00|2201|2199.5|2213|2211.5|2213.5|2212.5|2199|2197|28601
1615882500000|2021-03-16 08:15:00|2213.5|2212|2210|2209.5|2215|2214.5|2207.5|2205.5|42313
1615882800000|2021-03-16 08:20:00|2210.5|2209|2216.5|2215.5|2219|2218.5|2207|2206|86548
1615883100000|2021-03-16 08:25:00|2217|2214.5|2218.5|2217.5|2224|2223|2215|2214|81817
1615883400000|2021-03-16 08:30:00|2219|2218|2222|2220.5|2223|2222|2219|2218|30190
1615883700000|2021-03-16 08:35:00|2221.5|2221|2222.5|2222|2223|2222.5|2219|2218|67015
1615884000000|2021-03-16 08:40:00|2223|2221.5|2226|2225|2226.5|2225.5|2219|2218|70356
1615884300000|2021-03-16 08:45:00|2225.5|2224.5|2229|2228.5|2230.5|2230|2224|2223|123315
1615884600000|2021-03-16 08:50:00|2229.5|2229|2229|2228.5|2234|2233|2226.5|2225.5|48330
1615884900000|2021-03-16 08:55:00|2229.5|2229|2223.5|2222.5|2230|2229.5|2223|2222|35101
1615885200000|2021-03-16 09:00:00|2223|2222|2224.5|2223.5|2224.5|2224|2221|2220|23265
1615885500000|2021-03-16 09:05:00|2225|2224|2220.5|2219.5|2225|2224.5|2219.5|2219|24046
1615885800000|2021-03-16 09:10:00|2220|2219|2220|2219.5|2223|2222|2218.5|2218|22698
1615886100000|2021-03-16 09:15:00|2220.5|2220|2222.5|2221.5|2224|2223|2220|2219|14372
1615886400000|2021-03-16 09:20:00|2222|2221|2216|2215|2222|2221|2214.5|2213.5|42886
1615886700000|2021-03-16 09:25:00|2216.5|2215.5|2216|2215|2217|2216|2213.5|2212.5|16806
1615887000000|2021-03-16 09:30:00|2215.5|2214.5|2207|2206|2216.5|2215.5|2206.5|2206|69757
1615887300000|2021-03-16 09:35:00|2206.5|2205.5|2203|2202|2206.5|2205.5|2201.5|2201|29422
1615887600000|2021-03-16 09:40:00|2203.5|2202.5|2203|2202|2204|2203|2201|2199.5|16520
1615887900000|2021-03-16 09:45:00|2202.5|2201.5|2198|2196.5|2205.5|2204.5|2197.5|2196|19320
1615888200000|2021-03-16 09:50:00|2198.5|2197|2192.5|2191.5|2199|2198.5|2192.5|2191.5|16445
1615888500000|2021-03-16 09:55:00|2193|2192.5|2201|2199.5|2204|2202.5|2193|2192.5|43608
1615888800000|2021-03-16 10:00:00|2201.5|2200|2198|2197|2203.5|2202|2198|2197|5951
1615889100000|2021-03-16 10:05:00|2197.5|2196.5|2197.5|2197|2198|2197.5|2195|2194.5|18197
1615889400000|2021-03-16 10:10:00|2197|2196.5|2196.5|2195.5|2198.5|2197.5|2196|2195|10902
1615889700000|2021-03-16 10:15:00|2197|2196|2201|2200|2201|2200.5|2196|2195.5|8424
1615890000000|2021-03-16 10:20:00|2200.5|2199.5|2198|2197|2202.5|2202|2197.5|2197|29323
1615890300000|2021-03-16 10:25:00|2198.5|2197.5|2197.5|2196.5|2201|2200|2197|2196|6243
1615890600000|2021-03-16 10:30:00|2197|2197|2196.5|2196|2199|2198.5|2196.5|2195.5|5901
1615890900000|2021-03-16 10:35:00|2197|2196.5|2194.5|2194|2197.5|2197|2194|2193.5|12057
1615891200000|2021-03-16 10:40:00|2195|2193.5|2197.5|2196.5|2198|2197|2193.5|2193|5575
1615891500000|2021-03-16 10:45:00|2197|2196|2197|2196|2197.5|2197|2195|2194.5|3945
1615891800000|2021-03-16 10:50:00|2196.5|2195.5|2201.5|2200.5|2203|2202|2196|2195|18274
1615892100000|2021-03-16 10:55:00|2202|2201|2204|2203|2204.5|2203.5|2201|2200.5|17540
1615892400000|2021-03-16 11:00:00|2203.5|2202.5|2205.5|2204.5|2207.5|2207|2202.5|2202|8902
1615892700000|2021-03-16 11:05:00|2205|2204|2203|2202|2206|2205|2202.5|2201.5|6900
1615893000000|2021-03-16 11:10:00|2202.5|2201.5|2204.5|2204|2205.5|2204.5|2202|2201.5|4874
1615893300000|2021-03-16 11:15:00|2205|2204.5|2205.5|2204.5|2207.5|2206.5|2204.5|2203.5|10865
1615893600000|2021-03-16 11:20:00|2206|2205|2207|2206|2207.5|2207|2205.5|2204.5|5222
1615893900000|2021-03-16 11:25:00|2206.5|2206.5|2206|2205|2207.5|2207|2205|2204|4251
1615894200000|2021-03-16 11:30:00|2205.5|2205.5|2201|2200|2206|2205.5|2200.5|2200|9700
1615894500000|2021-03-16 11:35:00|2201.5|2200.5|2196.5|2196|2201.5|2201|2196.5|2196|8964
1615894800000|2021-03-16 11:40:00|2197|2196.5|2195|2194.5|2198.5|2198|2194|2193|21518
1615895100000|2021-03-16 11:45:00|2195.5|2195|2195|2194|2196.5|2196|2193|2192.5|6324
1615895400000|2021-03-16 11:50:00|2194.5|2193.5|2196|2195|2197|2196.5|2193|2192.5|9007
1615895700000|2021-03-16 11:55:00|2196.5|2195.5|2195.5|2194.5|2199.5|2199|2195.5|2194.5|6323
1615896000000|2021-03-16 12:00:00|2196|2195|2195|2194|2197|2196.5|2195|2194|8544
1615896300000|2021-03-16 12:05:00|2195.5|2194.5|2198.5|2198|2199.5|2199|2195.5|2194.5|11569
1615896600000|2021-03-16 12:10:00|2199|2197.5|2198.5|2197.5|2199|2197.5|2196.5|2195.5|2576
1615896900000|2021-03-16 12:15:00|2198|2197|2197|2196.5|2198.5|2198|2196|2195.5|7030
1615897200000|2021-03-16 12:20:00|2196.5|2196|2196|2195|2197.5|2196.5|2195|2194|7671
1615897500000|2021-03-16 12:25:00|2195.5|2194.5|2194|2193|2195.5|2194.5|2192.5|2191.5|8706
1615897800000|2021-03-16 12:30:00|2193.5|2192.5|2193.5|2192.5|2195.5|2194.5|2192.5|2191.5|9053
1615898100000|2021-03-16 12:35:00|2193|2192|2192.5|2191.5|2194.5|2194|2191|2190.5|27827
1615898400000|2021-03-16 12:40:00|2192|2191|2186.5|2185.5|2193.5|2192.5|2186|2185.5|15174
1615898700000|2021-03-16 12:45:00|2186|2185|2187|2186|2188.5|2188|2185.5|2184.5|1012279
1615899000000|2021-03-16 12:50:00|2186.5|2185.5|2187.5|2187|2188|2187.5|2184|2183.5|0
1615899300000|2021-03-16 12:55:00|2188|2187.5|2187|2186.5|2188|2187.5|2185.5|2185|0
1615899600000|2021-03-16 13:00:00|2187.5|2187|2183.5|2182.5|2187.5|2187|2183|2182|0
1615899900000|2021-03-16 13:05:00|2183|2183|2183.5|2183|2185.5|2185|2182.5|2182|0
1615900200000|2021-03-16 13:10:00|2183|2182.5|2186|2185|2186.5|2185.5|2183|2182|0
1615900500000|2021-03-16 13:15:00|2185.5|2184.5|2189|2188.5|2189|2188.5|2185.5|2184.5|0
1615900800000|2021-03-16 13:20:00|2189.5|2188|2189.5|2188.5|2193|2192|2188.5|2188|0
1615901100000|2021-03-16 13:25:00|2190|2189|2188|2187|2191|2190|2188|2187|0
1615901400000|2021-03-16 13:30:00|2188.5|2187.5|2178|2177|2188.5|2187.5|2177.5|2176.5|0
1615901700000|2021-03-16 13:35:00|2178.5|2176.5|2180.5|2179.5|2182.5|2181.5|2177|2176|0
1615902000000|2021-03-16 13:40:00|2180|2179|2174.5|2173.5|2180|2179.5|2173|2172|0
1615902300000|2021-03-16 13:45:00|2175|2174|2168.5|2168|2175.5|2175|2168|2167|0
1615902600000|2021-03-16 13:50:00|2169|2168.5|2171|2170|2173.5|2173|2169|2168|0
1615902900000|2021-03-16 13:55:00|2171.5|2170.5|2170|2169|2173.5|2173|2167.5|2166.5|0
1615903200000|2021-03-16 14:00:00|2169.5|2168.5|2164.5|2163|2170.5|2170|2163.5|2163|0
1615903500000|2021-03-16 14:05:00|2164|2163.5|2160|2159|2164.5|2163.5|2156|2155.5|0
1615903800000|2021-03-16 14:10:00|2159.5|2158.5|2162.5|2162|2164|2163|2157.5|2157|0
1615904100000|2021-03-16 14:15:00|2163|2162.5|2162.5|2161.5|2166|2165.5|2162|2161.5|0
1615904400000|2021-03-16 14:20:00|2162|2161|2165.5|2164.5|2166.5|2165.5|2161.5|2161|244
1615904700000|2021-03-16 14:25:00|2166|2165|2165|2164|2166|2165.5|2161.5|2161|0
1615905000000|2021-03-16 14:30:00|2164.5|2164.5|2164|2163.5|2167.5|2166.5|2161.5|2161|0
1615905300000|2021-03-16 14:35:00|2163.5|2163|2162|2161|2164.5|2164|2161|2160|0
1615905600000|2021-03-16 14:40:00|2162.5|2161.5|2158|2157|2162.5|2162|2156.5|2156|0
1615905900000|2021-03-16 14:45:00|2157.5|2156.5|2160|2159|2162.5|2161.5|2156|2155.5|19757
1615906200000|2021-03-16 14:50:00|2160.5|2159.5|2158|2157.5|2161|2160|2156.5|2156|25474
1615906500000|2021-03-16 14:55:00|2158.5|2158|2155.5|2155|2158.5|2158|2153.5|2152.5|29336
1615906800000|2021-03-16 15:00:00|2155|2154.5|2150.5|2149.5|2155.5|2155|2150|2149.5|80906
1615907100000|2021-03-16 15:05:00|2150|2149|2153.5|2152.5|2154.5|2153.5|2146|2145|54036
1615907400000|2021-03-16 15:10:00|2153|2153|2154|2153|2154.5|2154|2151.5|2150.5|32663
1615907700000|2021-03-16 15:15:00|2154.5|2153.5|2154.5|2153.5|2158|2156.5|2154|2153.5|46872
1615908000000|2021-03-16 15:20:00|2154|2154|2153.5|2152.5|2157|2156|2152.5|2152|37548
1615908300000|2021-03-16 15:25:00|2153|2153|2160|2159|2161|2160.5|2152.5|2152|43441
1615908600000|2021-03-16 15:30:00|2159.5|2158.5|2159|2158.5|2162|2161.5|2158|2157.5|42682
1615908900000|2021-03-16 15:35:00|2159.5|2159|2158.5|2157.5|2160.5|2159.5|2157.5|2156.5|57838
1615909200000|2021-03-16 15:40:00|2158|2158|2158|2157|2160.5|2160|2157.5|2157|30764
1615909500000|2021-03-16 15:45:00|2157.5|2157.5|2158.5|2157.5|2160|2159.5|2156.5|2155.5|17959
1615909800000|2021-03-16 15:50:00|2159|2158|2167.5|2167|2167.5|2167|2158|2157.5|30940
1615910100000|2021-03-16 15:55:00|2168|2166.5|2172|2171.5|2172|2171.5|2165.5|2164.5|21458
1615910400000|2021-03-16 16:00:00|2172.5|2172|2170|2169|2172.5|2172|2166.5|2165.5|47756
1615910700000|2021-03-16 16:05:00|2169.5|2168.5|2172|2171|2173.5|2172.5|2167|2166|32545
1615911000000|2021-03-16 16:10:00|2172.5|2171.5|2170.5|2170|2175|2174|2170.5|2170|40656
1615911300000|2021-03-16 16:15:00|2171|2170.5|2166.5|2165.5|2171|2170.5|2166|2165.5|27761
1615911600000|2021-03-16 16:20:00|2167|2166|2165|2164.5|2169.5|2168.5|2165|2164.5|31376
1615911900000|2021-03-16 16:25:00|2165.5|2165|2167|2165.5|2168|2167.5|2164|2163.5|56592
1615968000000|2021-03-17 08:00:00|2162|2160|2166|2163.5|2168|2166|2161|2160|70667
1615968300000|2021-03-17 08:05:00|2166.5|2164|2162|2161|2169|2168|2160.5|2158.5|19058
1615968600000|2021-03-17 08:10:00|2162.5|2161.5|2175.5|2174|2176|2174|2162.5|2161|17400
1615968900000|2021-03-17 08:15:00|2176|2174.5|2169|2167|2180|2179|2168.5|2167|19448
1615969200000|2021-03-17 08:20:00|2168.5|2167.5|2162.5|2161|2168.5|2167.5|2160|2158.5|8026
1615969500000|2021-03-17 08:25:00|2162|2160.5|2163|2162|2163|2162|2158|2156|9738
1615969800000|2021-03-17 08:30:00|2163.5|2163|2169.5|2168|2170.5|2169.5|2163.5|2163|2460
1615970100000|2021-03-17 08:35:00|2169|2169|2169|2168|2173|2172|2168|2166.5|17068
1615970400000|2021-03-17 08:40:00|2168.5|2167.5|2170|2169|2171.5|2171|2167.5|2166|21010
1615970700000|2021-03-17 08:45:00|2169.5|2168.5|2171.5|2170.5|2173|2172|2169|2167.5|8331
1615971000000|2021-03-17 08:50:00|2171|2170|2174|2173|2177|2176|2169|2168|27820
1615971300000|2021-03-17 08:55:00|2174.5|2173.5|2172|2171.5|2175.5|2174.5|2171.5|2171|15188
1615971600000|2021-03-17 09:00:00|2171.5|2171|2168|2167|2172|2171|2167|2166.5|19316
1615971900000|2021-03-17 09:05:00|2167.5|2167.5|2172|2171|2173|2172|2166|2165|12966
1615972200000|2021-03-17 09:10:00|2172.5|2171.5|2175|2174|2175.5|2174.5|2167.5|2167|9276
1615972500000|2021-03-17 09:15:00|2174.5|2173.5|2185|2184|2186|2185.5|2174.5|2173.5|38213
1615972800000|2021-03-17 09:20:00|2184.5|2183.5|2183|2181.5|2186|2185|2181.5|2181|21053
1615973100000|2021-03-17 09:25:00|2182.5|2182|2182.5|2181.5|2183.5|2182.5|2177.5|2177|25810
1615973400000|2021-03-17 09:30:00|2183|2182|2186|2185.5|2186|2185.5|2182|2181|9820
1615973700000|2021-03-17 09:35:00|2186.5|2186|2188.5|2187.5|2189|2188|2185|2184.5|10987
1615974000000|2021-03-17 09:40:00|2188|2187|2184|2183|2189.5|2188.5|2184|2182.5|25313
1615974300000|2021-03-17 09:45:00|2183.5|2183.5|2186|2185|2189|2187.5|2183.5|2183.5|21188
1615974600000|2021-03-17 09:50:00|2185.5|2184.5|2182.5|2182|2186|2185|2182.5|2182|22909
1615974900000|2021-03-17 09:55:00|2183|2182.5|2186.5|2185.5|2187|2186.5|2183|2182|15528
1615975200000|2021-03-17 10:00:00|2187|2186|2184|2183.5|2187.5|2186.5|2184|2183|14665
1615975500000|2021-03-17 10:05:00|2183.5|2183|2182.5|2181.5|2185.5|2185|2182|2181|12549
1615975800000|2021-03-17 10:10:00|2183|2182|2188|2187|2190|2189.5|2183|2182|21802
1615976100000|2021-03-17 10:15:00|2187.5|2186.5|2186.5|2185.5|2188|2187|2185|2184|18675
1615976400000|2021-03-17 10:20:00|2186|2185|2186|2185|2187|2186|2182.5|2181.5|12054
1615976700000|2021-03-17 10:25:00|2185.5|2184.5|2186.5|2186|2187|2186.5|2184.5|2184|9561
1615977000000|2021-03-17 10:30:00|2187|2186.5|2186|2185|2188.5|2187.5|2185|2184|14416
1615977300000|2021-03-17 10:35:00|2185.5|2185.5|2189|2188.5|2189|2188.5|2185.5|2185|6929
1615977600000|2021-03-17 10:40:00|2189.5|2188|2188|2187|2189.5|2189|2187|2186|4233
1615977900000|2021-03-17 10:45:00|2188.5|2187.5|2191|2190.5|2192|2191.5|2188|2187|14756
1615978200000|2021-03-17 10:50:00|2191.5|2191|2195.5|2195|2196|2195|2189.5|2188.5|16524
1615978500000|2021-03-17 10:55:00|2196|2195.5|2191.5|2191|2196|2195.5|2191.5|2191|11275
1615978800000|2021-03-17 11:00:00|2191|2190.5|2191|2190|2191.5|2190.5|2186.5|2186|23378
1615979100000|2021-03-17 11:05:00|2191.5|2190.5|2190|2189|2191.5|2190.5|2187.5|2186.5|13627
1615979400000|2021-03-17 11:10:00|2189.5|2188.5|2188|2187|2190|2189|2186.5|2185.5|8988
1615979700000|2021-03-17 11:15:00|2187.5|2186.5|2186|2185|2188.5|2187.5|2186|2185|9195
1615980000000|2021-03-17 11:20:00|2185.5|2184.5|2180.5|2180|2186.5|2185.5|2179.5|2179|25546
1615980300000|2021-03-17 11:25:00|2181|2180.5|2180|2179|2185|2184|2179.5|2178.5|1004257
1615980600000|2021-03-17 11:30:00|2179.5|2178.5|2179.5|2179|2180.5|2179.5|2177|2176.5|15306
1615980900000|2021-03-17 11:35:00|2179|2178.5|2179.5|2178.5|2180|2179.5|2177|2176|11076
1615981200000|2021-03-17 11:40:00|2179|2178|2185.5|2184.5|2185.5|2185|2179|2178|84407
1615981500000|2021-03-17 11:45:00|2185|2184|2187|2186|2188|2187|2184.5|2184|192
1615981800000|2021-03-17 11:50:00|2186.5|2185.5|2189.5|2188.5|2190|2189|2186.5|2185.5|0
1615982100000|2021-03-17 11:55:00|2190|2189.5|2194.5|2193.5|2194.5|2193.5|2189|2188.5|0
1615982400000|2021-03-17 12:00:00|2194|2193|2192.5|2192|2194.5|2194|2192|2191|0
1615982700000|2021-03-17 12:05:00|2192|2191.5|2192.5|2191.5|2192.5|2192|2190|2189.5|0
1615983000000|2021-03-17 12:10:00|2192|2191|2196.5|2196|2197.5|2196.5|2191.5|2191|10
1615983300000|2021-03-17 12:15:00|2197|2196.5|2195.5|2195|2197.5|2196.5|2194.5|2194|0
1615983600000|2021-03-17 12:20:00|2196|2195.5|2193.5|2193|2196|2195.5|2193|2192.5|64
1615983900000|2021-03-17 12:25:00|2194|2193.5|2195|2194.5|2195|2194.5|2193|2192.5|0
1615984200000|2021-03-17 12:30:00|2195.5|2195|2196|2195.5|2196|2195.5|2194|2193|0
1615984500000|2021-03-17 12:35:00|2195.5|2195|2193.5|2193|2195.5|2195.5|2193.5|2192.5|0
1615984800000|2021-03-17 12:40:00|2193|2192.5|2196.5|2195.5|2196.5|2195.5|2192|2191.5|0
1615985100000|2021-03-17 12:45:00|2196|2195|2196.5|2195.5|2196.5|2196|2193.5|2193|0
1615985400000|2021-03-17 12:50:00|2196|2195|2194.5|2193.5|2196|2195.5|2192.5|2191.5|150529
1615985700000|2021-03-17 12:55:00|2195|2194|2193|2192.5|2195.5|2195|2192.5|2191.5|0
1615986000000|2021-03-17 13:00:00|2193.5|2193|2192|2191.5|2193.5|2193|2190.5|2189.5|0
1615986300000|2021-03-17 13:05:00|2191.5|2191|2188|2187|2193|2192.5|2187.5|2186.5|0
1615986600000|2021-03-17 13:10:00|2187.5|2186.5|2188|2187.5|2188.5|2188|2186|2185.5|0
1615986900000|2021-03-17 13:15:00|2187.5|2187|2186.5|2186|2190.5|2190|2186.5|2185.5|0
1615987200000|2021-03-17 13:20:00|2187|2186.5|2186|2185.5|2187|2186.5|2185|2184.5|0
1615987500000|2021-03-17 13:25:00|2186.5|2186|2186|2185|2187|2186|2183.5|2183|0
1615987800000|2021-03-17 13:30:00|2186.5|2185.5|2194|2193.5|2194.5|2194|2186.5|2185.5|0
1615988100000|2021-03-17 13:35:00|2194.5|2194|2204|2203|2204|2203.5|2194|2193.5|0
1615988400000|2021-03-17 13:40:00|2203.5|2202.5|2198.5|2197|2205|2204.5|2198|2197|0
1615988700000|2021-03-17 13:45:00|2198|2197.5|2195.5|2195|2200|2199.5|2195.5|2195|0
1615989000000|2021-03-17 13:50:00|2196|2194.5|2200|2199|2202|2201|2195|2194|0
1615989300000|2021-03-17 13:55:00|2199.5|2198.5|2198.5|2197.5|2201.5|2200.5|2197|2195.5|0
1615989600000|2021-03-17 14:00:00|2199|2198|2196|2194.5|2199.5|2198.5|2195|2194|0
1615989900000|2021-03-17 14:05:00|2196.5|2195|2188|2186.5|2196.5|2195.5|2187.5|2186.5|0
1615990200000|2021-03-17 14:10:00|2188.5|2187|2187|2186.5|2190.5|2189.5|2186|2185|0
1615990500000|2021-03-17 14:15:00|2187.5|2187|2188.5|2187|2190|2189|2185.5|2184.5|5608
1615990800000|2021-03-17 14:20:00|2188|2187.5|2180.5|2180|2188|2187.5|2180|2179.5|38273
1615991100000|2021-03-17 14:25:00|2181|2180.5|2176|2174.5|2183.5|2182.5|2175|2174|26992
1615991400000|2021-03-17 14:30:00|2175.5|2175|2172|2171|2175.5|2175|2168.5|2167.5|41684
1615991700000|2021-03-17 14:35:00|2172.5|2171.5|2168.5|2168|2174|2173|2168|2167|23820
1615992000000|2021-03-17 14:40:00|2169|2167.5|2171.5|2171|2172|2171|2167.5|2166|22662
1615992300000|2021-03-17 14:45:00|2171|2170.5|2172|2171|2176|2175.5|2171|2170|40759
1615992600000|2021-03-17 14:50:00|2171.5|2170.5|2172|2171|2176|2175|2170.5|2169.5|38415
1615992900000|2021-03-17 14:55:00|2171.5|2170.5|2172.5|2171.5|2175|2174|2170.5|2169.5|47736
1615993200000|2021-03-17 15:00:00|2172|2172|2178|2177|2179.5|2179|2172|2171.5|24879
1615993500000|2021-03-17 15:05:00|2177.5|2176.5|2180.5|2180|2183|2182|2177.5|2176.5|20113
1615993800000|2021-03-17 15:10:00|2181|2179.5|2182.5|2181.5|2183.5|2183|2178.5|2178|51463
1615994100000|2021-03-17 15:15:00|2182|2182|2184|2183.5|2185.5|2184.5|2180.5|2179.5|30814
1615994400000|2021-03-17 15:20:00|2183.5|2183|2186|2185.5|2188|2187.5|2181|2180|23890
1615994700000|2021-03-17 15:25:00|2186.5|2186|2186|2185|2188.5|2187|2185.5|2185|37189
1615995000000|2021-03-17 15:30:00|2185.5|2185.5|2186.5|2185.5|2187|2186|2184|2183.5|23057
1615995300000|2021-03-17 15:35:00|2186|2186|2187.5|2186.5|2188|2187.5|2185.5|2184.5|15224
1615995600000|2021-03-17 15:40:00|2187|2186|2191.5|2191|2194.5|2194|2186.5|2186|37142
1615995900000|2021-03-17 15:45:00|2192|2191.5|2192.5|2191.5|2195|2194|2192|2191|26320
1615996200000|2021-03-17 15:50:00|2193|2192|2188.5|2187.5|2194.5|2194|2186|2185|60428
1615996500000|2021-03-17 15:55:00|2189|2188|2186|2185.5|2191.5|2190.5|2185.5|2184.5|43669
1615996800000|2021-03-17 16:00:00|2186.5|2185|2188|2187|2191|2190|2186|2185|59789
1615997100000|2021-03-17 16:05:00|2188.5|2187.5|2189|2188|2191.5|2191|2188|2187|55874
1615997400000|2021-03-17 16:10:00|2189.5|2188.5|2188|2187.5|2190.5|2190|2187.5|2187|49114
1615997700000|2021-03-17 16:15:00|2188.5|2188|2188.5|2187.5|2190|2189|2186.5|2186|49505
1615998000000|2021-03-17 16:20:00|2188|2188|2187.5|2186.5|2190.5|2189.5|2186.5|2186|61216
1615998300000|2021-03-17 16:25:00|2187|2186|2188.5|2187.5|2189.5|2188.5|2185|2184.5|61229
1616054400000|2021-03-18 08:00:00|2220|2218|2244.5|2242|2247|2245.5|2219.5|2218|295371
1616054700000|2021-03-18 08:05:00|2244|2242.5|2223.5|2223|2244.5|2243|2222|2220|74344
1616055000000|2021-03-18 08:10:00|2223|2222|2220|2219|2225.5|2223.5|2216|2214|112340
1616055300000|2021-03-18 08:15:00|2220.5|2219.5|2213|2212|2226|2224.5|2213|2212|63191
1616055600000|2021-03-18 08:20:00|2212.5|2211.5|2219.5|2218|2220|2219|2211|2210|38530
1616055900000|2021-03-18 08:25:00|2219|2217.5|2219.5|2218.5|2224.5|2223|2218.5|2217|17314
1616056200000|2021-03-18 08:30:00|2219|2218|2233.5|2232|2233.5|2232.5|2219|2218|60883
1616056500000|2021-03-18 08:35:00|2233|2232.5|2239.5|2239|2240.5|2240|2231|2230|84909
1616056800000|2021-03-18 08:40:00|2240|2238.5|2241.5|2241|2244|2243|2235|2234.5|47572
1616057100000|2021-03-18 08:45:00|2242|2240.5|2247.5|2246.5|2258.5|2257.5|2241.5|2240.5|487022
1616057400000|2021-03-18 08:50:00|2248|2247|2247.5|2246|2249|2248|2244.5|2243|36670
1616057700000|2021-03-18 08:55:00|2248|2246.5|2254.5|2253.5|2254.5|2254|2247.5|2246|40635
1616058000000|2021-03-18 09:00:00|2254|2253|2262|2261|2262|2261|2252|2251|115058
1616058300000|2021-03-18 09:05:00|2262.5|2261.5|2271.5|2271|2272|2271.5|2262.5|2261.5|85812
1616058600000|2021-03-18 09:10:00|2271|2270.5|2267.5|2266|2272.5|2271.5|2267.5|2266|58124
1616058900000|2021-03-18 09:15:00|2267|2266.5|2264|2262.5|2267.5|2266.5|2262|2261|40795
1616059200000|2021-03-18 09:20:00|2264.5|2263|2258|2257|2266|2265|2257|2256|31446
1616059500000|2021-03-18 09:25:00|2258.5|2257.5|2257|2256.5|2259.5|2258.5|2255|2254|32683
1616059800000|2021-03-18 09:30:00|2256.5|2256|2256|2255.5|2257.5|2257|2252|2251|28863
1616060100000|2021-03-18 09:35:00|2255.5|2255|2247.5|2246|2255.5|2255|2246|2245.5|24016
1616060400000|2021-03-18 09:40:00|2248|2246.5|2252|2250.5|2254.5|2254|2246.5|2245|37934
1616060700000|2021-03-18 09:45:00|2252.5|2251|2251.5|2250.5|2253.5|2253|2248|2247|23418
1616061000000|2021-03-18 09:50:00|2252|2251|2250|2249|2254|2253.5|2249|2248.5|32426
1616061300000|2021-03-18 09:55:00|2250.5|2249.5|2254|2253.5|2255.5|2254.5|2249|2248.5|19027
1616061600000|2021-03-18 10:00:00|2253.5|2253|2253.5|2253|2256|2255.5|2251.5|2250.5|14366
1616061900000|2021-03-18 10:05:00|2254|2253.5|2259|2258.5|2259.5|2259|2253|2252|24536
1616062200000|2021-03-18 10:10:00|2259.5|2259|2263.5|2262.5|2263.5|2263|2259.5|2258.5|32933
1616062500000|2021-03-18 10:15:00|2264|2263|2262|2261|2265.5|2265|2261.5|2260.5|18995
1616062800000|2021-03-18 10:20:00|2261.5|2260.5|2262|2261|2264|2263.5|2260.5|2260|21029
1616063100000|2021-03-18 10:25:00|2261.5|2260.5|2263.5|2263|2265|2264.5|2261|2260.5|30325
1616063400000|2021-03-18 10:30:00|2264|2263.5|2261.5|2261|2265|2264|2260|2259.5|34915
1616063700000|2021-03-18 10:35:00|2261|2260.5|2257.5|2256|2261.5|2260.5|2255|2254|38310
1616064000000|2021-03-18 10:40:00|2257|2256.5|2256.5|2256|2258.5|2258|2255.5|2255|9336
1616064300000|2021-03-18 10:45:00|2256|2255.5|2261|2260.5|2264|2263|2256|2255|26175
1616064600000|2021-03-18 10:50:00|2261.5|2260|2257.5|2257|2263|2262|2257|2256.5|14199
1616064900000|2021-03-18 10:55:00|2258|2257.5|2258.5|2258|2261|2260.5|2255.5|2255|10746
1616065200000|2021-03-18 11:00:00|2259|2258.5|2258.5|2258|2260.5|2259.5|2257.5|2256.5|6510
1616065500000|2021-03-18 11:05:00|2258|2257.5|2263|2262.5|2264|2263|2258|2257.5|13119
1616065800000|2021-03-18 11:10:00|2262.5|2262|2256|2255|2262.5|2262|2256|2255|13034
1616066100000|2021-03-18 11:15:00|2255.5|2254.5|2256|2255|2256.5|2256|2254|2253.5|6812
1616066400000|2021-03-18 11:20:00|2256.5|2255.5|2259.5|2259|2260|2259.5|2256|2255.5|12647
1616066700000|2021-03-18 11:25:00|2260|2259.5|2264|2263|2265|2264|2259.5|2259|14930
1616067000000|2021-03-18 11:30:00|2264.5|2263.5|2260.5|2260|2265.5|2264.5|2260.5|2260|25795
1616067300000|2021-03-18 11:35:00|2260|2259.5|2258.5|2258|2262|2261.5|2256.5|2256|27428
1616067600000|2021-03-18 11:40:00|2259|2257.5|2256.5|2256|2259|2258.5|2253.5|2253|36684
1616067900000|2021-03-18 11:45:00|2257|2256.5|2258.5|2258|2259.5|2259|2255|2254|20763
1616068200000|2021-03-18 11:50:00|2258|2257.5|2259.5|2258.5|2260.5|2260|2256.5|2256|13370
1616068500000|2021-03-18 11:55:00|2260|2259|2260.5|2260|2262|2261.5|2259.5|2259|9913
1616068800000|2021-03-18 12:00:00|2261|2260.5|2258.5|2257.5|2261.5|2261|2257.5|2257|13989
1616069100000|2021-03-18 12:05:00|2258|2258|2263.5|2263|2264|2263.5|2258|2257.5|45349
1616069400000|2021-03-18 12:10:00|2264|2263.5|2262.5|2262|2264|2263.5|2259.5|2258.5|12681
1616069700000|2021-03-18 12:15:00|2262|2261.5|2262|2261.5|2264|2263.5|2260|2259|10185
1616070000000|2021-03-18 12:20:00|2261.5|2261|2264|2263.5|2265|2264|2261|2260.5|11192
1616070300000|2021-03-18 12:25:00|2264.5|2264|2264.5|2264|2265|2264.5|2263.5|2263|11603
1616070600000|2021-03-18 12:30:00|2264|2263.5|2262|2261.5|2265|2264.5|2262|2261.5|8453
1616070900000|2021-03-18 12:35:00|2262.5|2262|2263|2262.5|2265|2264.5|2262.5|2262|11340
1616071200000|2021-03-18 12:40:00|2262.5|2262|2265|2264.5|2265|2264.5|2260.5|2260|17187
1616071500000|2021-03-18 12:45:00|2264.5|2264|2266.5|2266|2267|2266.5|2264.5|2263.5|18950
1616071800000|2021-03-18 12:50:00|2267|2266.5|2269.5|2269|2270|2269.5|2267|2266.5|34917
1616072100000|2021-03-18 12:55:00|2270|2269.5|2270|2269.5|2271.5|2270.5|2269|2268|34736
1616072400000|2021-03-18 13:00:00|2269.5|2269|2266|2265.5|2270|2269.5|2266|2265.5|25307
1616072700000|2021-03-18 13:05:00|2266.5|2266|2260.5|2260|2266.5|2266|2260.5|2260|13380
1616073000000|2021-03-18 13:10:00|2261|2260.5|2263.5|2263|2264.5|2263.5|2260|2259.5|23543
1616073300000|2021-03-18 13:15:00|2263|2262.5|2259.5|2259|2264|2263.5|2259.5|2258.5|8028
1616073600000|2021-03-18 13:20:00|2260|2259.5|2261.5|2261|2262.5|2261.5|2259|2258.5|14605
1616073900000|2021-03-18 13:25:00|2262|2261.5|2264.5|2264|2265|2264.5|2261|2260.5|15705
1616074200000|2021-03-18 13:30:00|2265|2264.5|2268|2267.5|2270|2269.5|2264.5|2264|49458
1616074500000|2021-03-18 13:35:00|2268.5|2268|2269.5|2269|2274|2273.5|2268.5|2268|56697
1616074800000|2021-03-18 13:40:00|2269|2268.5|2266|2265.5|2271.5|2271|2265|2264|25321
1616075100000|2021-03-18 13:45:00|2265.5|2265|2264.5|2264|2267|2266.5|2262.5|2262|20254
1616075400000|2021-03-18 13:50:00|2265|2263.5|2265|2264|2266|2265.5|2261.5|2260.5|34304
1616075700000|2021-03-18 13:55:00|2264.5|2264.5|2272|2271.5|2272.5|2272|2264.5|2264.5|34354
1616076000000|2021-03-18 14:00:00|2272.5|2272|2273|2272.5|2273.5|2273|2270.5|2270|30725
1616076300000|2021-03-18 14:05:00|2272.5|2272|2277|2276.5|2279.5|2279|2272|2271.5|56705
1616076600000|2021-03-18 14:10:00|2276.5|2276|2279|2278.5|2279|2278.5|2273.5|2273|22399
1616076900000|2021-03-18 14:15:00|2279.5|2279|2274|2273.5|2280|2279.5|2274|2273|44723
1616077200000|2021-03-18 14:20:00|2274.5|2274|2278|2277.5|2279.5|2279|2274|2273.5|39388
1616077500000|2021-03-18 14:25:00|2278.5|2278|2278.5|2278|2279.5|2279|2276|2275.5|21939
1616077800000|2021-03-18 14:30:00|2278|2277.5|2286|2285.5|2288|2287.5|2278|2277.5|249343
1616078100000|2021-03-18 14:35:00|2286.5|2286|2286|2285.5|2291.5|2291|2285.5|2285|108260
1616078400000|2021-03-18 14:40:00|2286.5|2286|2286|2285.5|2287.5|2287|2282.5|2282|42567
1616078700000|2021-03-18 14:45:00|2285.5|2285|2282|2281.5|2289.5|2289|2281|2280.5|46052
1616079000000|2021-03-18 14:50:00|2282.5|2282|2278|2277.5|2283|2282.5|2275|2274|52709
1616079300000|2021-03-18 14:55:00|2278.5|2278|2283|2282|2283|2282.5|2276.5|2276|20032
1616079600000|2021-03-18 15:00:00|2283.5|2282.5|2282|2281.5|2285|2284|2279.5|2279|30215
1616079900000|2021-03-18 15:05:00|2281.5|2281|2284.5|2284|2287|2286.5|2281.5|2281|31904
1616080200000|2021-03-18 15:10:00|2285|2284.5|2288.5|2288|2288.5|2288|2282|2281.5|58307
1616080500000|2021-03-18 15:15:00|2288|2287.5|2288.5|2288|2291.5|2291|2286.5|2286|46734
1616080800000|2021-03-18 15:20:00|2289|2287.5|2289|2288.5|2292|2291.5|2288|2287.5|44202
1616081100000|2021-03-18 15:25:00|2288.5|2288|2289|2288.5|2290.5|2290|2285|2284|41740
1616081400000|2021-03-18 15:30:00|2288.5|2288|2293.5|2293|2294|2293.5|2288.5|2288|68446
1616081700000|2021-03-18 15:35:00|2294|2293.5|2292|2291.5|2295.5|2295|2290.5|2289.5|51506
1616082000000|2021-03-18 15:40:00|2291.5|2291|2293|2292.5|2296.5|2296|2291.5|2291|56399
1616082300000|2021-03-18 15:45:00|2292.5|2292|2295.5|2295|2296|2295.5|2292.5|2291.5|77775
1616082600000|2021-03-18 15:50:00|2296|2294.5|2298.5|2298|2299|2298.5|2295|2294.5|46099
1616082900000|2021-03-18 15:55:00|2299|2298.5|2300.5|2300|2301|2300|2296.5|2296|214457
1616083200000|2021-03-18 16:00:00|2301|2299|2290.5|2290|2301|2299.5|2290|2289.5|57366
1616083500000|2021-03-18 16:05:00|2291|2290.5|2290|2289.5|2291.5|2291|2288.5|2288|45822
1616083800000|2021-03-18 16:10:00|2289.5|2289|2289|2288.5|2291|2290.5|2286.5|2285.5|71981
1616084100000|2021-03-18 16:15:00|2290|2289|2287.5|2287|2290|2289.5|2286.5|2286|55025
1616084400000|2021-03-18 16:20:00|2288|2287.5|2288.5|2288|2288.5|2288|2285.5|2285|113871
1616084700000|2021-03-18 16:25:00|2289|2288.5|2285.5|2284.5|2291|2290.5|2285.5|2284.5|98057
1616140800000|2021-03-19 08:00:00|2249.5|2241|2246.5|2243.5|2258.5|2254|2240.5|2240|194956
1616141100000|2021-03-19 08:05:00|2247|2244|2234|2232|2249|2246.5|2231|2230|109430
1616141400000|2021-03-19 08:10:00|2233.5|2232.5|2235|2233.5|2240.5|2240|2232.5|2231.5|37443
1616141700000|2021-03-19 08:15:00|2235.5|2234|2245.5|2244|2248|2246|2234|2232.5|57599
1616142000000|2021-03-19 08:20:00|2245|2244.5|2244|2242.5|2247.5|2246.5|2242.5|2240.5|36415
1616142300000|2021-03-19 08:25:00|2243.5|2243|2249.5|2248|2252|2250.5|2242|2240.5|33735
1616142600000|2021-03-19 08:30:00|2250|2248.5|2248|2247|2253.5|2252.5|2243|2242|41434
1616142900000|2021-03-19 08:35:00|2247.5|2246.5|2249|2247.5|2249.5|2248.5|2245|2243.5|20780
1616143200000|2021-03-19 08:40:00|2248.5|2247|2243|2242.5|2249|2247.5|2241|2240|38982
1616143500000|2021-03-19 08:45:00|2243.5|2242|2242.5|2242|2248.5|2248|2238.5|2238|34774
1616143800000|2021-03-19 08:50:00|2242|2241.5|2244|2243|2246.5|2245.5|2241|2240|24679
1616144100000|2021-03-19 08:55:00|2243.5|2243.5|2238|2237|2244.5|2243.5|2237.5|2237|19244
1616144400000|2021-03-19 09:00:00|2237.5|2236.5|2232.5|2231.5|2239|2238.5|2232|2231.5|27730
1616144700000|2021-03-19 09:05:00|2232|2232|2233|2232|2234.5|2234|2232|2231|27928
1616145000000|2021-03-19 09:10:00|2233.5|2232.5|2242|2241|2245.5|2245|2233.5|2232.5|49961
1616145300000|2021-03-19 09:15:00|2241.5|2240.5|2236.5|2235.5|2242|2241.5|2235|2234.5|20702
1616145600000|2021-03-19 09:20:00|2237|2236|2238.5|2237.5|2239.5|2238.5|2233|2232|13386
1616145900000|2021-03-19 09:25:00|2239|2238|2228|2227.5|2240.5|2240|2227.5|2227|35643
1616146200000|2021-03-19 09:30:00|2227.5|2227|2230.5|2230|2232|2231.5|2227|2226|20361
1616146500000|2021-03-19 09:35:00|2230|2229.5|2231.5|2230.5|2232|2231|2227.5|2227|16409
1616146800000|2021-03-19 09:40:00|2232|2231|2229.5|2228.5|2232.5|2232|2228.5|2228|9651
1616147100000|2021-03-19 09:45:00|2230|2229|2227|2226.5|2232|2231.5|2226|2225|31130
1616147400000|2021-03-19 09:50:00|2227.5|2227|2224.5|2224|2228|2227.5|2224.5|2224|19717
1616147700000|2021-03-19 09:55:00|2225|2224.5|2228|2227.5|2228.5|2228|2222.5|2222|32903
1616148000000|2021-03-19 10:00:00|2228.5|2228|2231|2230|2231|2230.5|2228|2227|11004
1616148300000|2021-03-19 10:05:00|2231.5|2230.5|2233.5|2232.5|2234|2233|2228.5|2228|19907
1616148600000|2021-03-19 10:10:00|2234|2233|2227.5|2227|2234.5|2234|2226|2225|51257
1616148900000|2021-03-19 10:15:00|2227|2226.5|2226|2225.5|2230.5|2230|2225|2224.5|17318
1616149200000|2021-03-19 10:20:00|2225.5|2225|2226|2225|2227|2226.5|2224|2223.5|10596
1616149500000|2021-03-19 10:25:00|2226.5|2225.5|2229.5|2228.5|2230|2229|2225.5|2224.5|14662
1616149800000|2021-03-19 10:30:00|2229|2228|2229.5|2228.5|2232|2231|2227.5|2226.5|20519
1616150100000|2021-03-19 10:35:00|2230|2229|2235.5|2234.5|2237|2236|2229.5|2229|11953
1616150400000|2021-03-19 10:40:00|2236|2235|2239|2238.5|2241|2240|2236|2235|19280
1616150700000|2021-03-19 10:45:00|2239.5|2239|2235|2234.5|2240.5|2239.5|2232.5|2231.5|35580
1616151000000|2021-03-19 10:50:00|2235.5|2234|2238.5|2237.5|2243|2242.5|2234.5|2233.5|234244
1616151300000|2021-03-19 10:55:00|2238|2238|2235.5|2234.5|2240|2239.5|2230|2229.5|302247
1616151600000|2021-03-19 11:00:00|2235|2235|2232.5|2231.5|2235.5|2235|2229|2228|40040
1616151900000|2021-03-19 11:05:00|2232|2231|2234.5|2233.5|2237|2236|2227.5|2226.5|28341
1616152200000|2021-03-19 11:10:00|2234|2233|2235.5|2234.5|2237|2236|2233|2232.5|23427
1616152500000|2021-03-19 11:15:00|2235|2234|2234.5|2233.5|2236.5|2235.5|2233.5|2232.5|13810
1616152800000|2021-03-19 11:20:00|2234|2233|2232|2231|2235|2234.5|2232|2231|12718
1616153100000|2021-03-19 11:25:00|2231.5|2230.5|2232.5|2231.5|2235|2234|2230.5|2229.5|12660
1616153400000|2021-03-19 11:30:00|2232|2231|2234|2233|2235|2234|2231.5|2231|3372
1616153700000|2021-03-19 11:35:00|2233.5|2232.5|2231.5|2230.5|2233.5|2232.5|2229|2228.5|13998
1616154000000|2021-03-19 11:40:00|2231|2230|2225|2224.5|2233.5|2233|2225|2224|25549
1616154300000|2021-03-19 11:45:00|2225.5|2225|2228.5|2227.5|2229|2228.5|2223.5|2223|10218
1616154600000|2021-03-19 11:50:00|2229|2228|2228.5|2228|2229|2228.5|2226.5|2225.5|10191
1616154900000|2021-03-19 11:55:00|2229|2228.5|2229.5|2228.5|2230.5|2230|2228|2227|9526
1616155200000|2021-03-19 12:00:00|2229|2228|2231.5|2231|2232|2231|2229|2228|16696
1616155500000|2021-03-19 12:05:00|2231|2230.5|2227|2226|2231.5|2231|2227|2226|24157
1616155800000|2021-03-19 12:10:00|2226.5|2224.5|2225|2224|2227|2226|2224|2223.5|24922
1616156100000|2021-03-19 12:15:00|2225.5|2224.5|2225|2224|2227.5|2227|2224.5|2223.5|53073
1616156400000|2021-03-19 12:20:00|2224.5|2224.5|2223|2222|2225.5|2224.5|2220.5|2220|39589
1616156700000|2021-03-19 12:25:00|2223.5|2222.5|2229|2228|2229|2228|2222.5|2221.5|66716
1616157000000|2021-03-19 12:30:00|2229.5|2228.5|2233|2232|2234|2233.5|2229|2228|43380
1616157300000|2021-03-19 12:35:00|2232.5|2231.5|2234.5|2233.5|2234.5|2234|2231.5|2230.5|15730
1616157600000|2021-03-19 12:40:00|2234|2233|2239|2238|2240|2239.5|2233.5|2233|19206
1616157900000|2021-03-19 12:45:00|2238.5|2238.5|2235.5|2235|2239|2238.5|2235.5|2234.5|12426
1616158200000|2021-03-19 12:50:00|2235|2234.5|2233|2232.5|2235|2234.5|2231.5|2231|28683
1616158500000|2021-03-19 12:55:00|2233.5|2232|2234|2233.5|2235.5|2234.5|2233|2232|6524
1616158800000|2021-03-19 13:00:00|2233.5|2233|2231|2230|2240|2239.5|2229|2228|67187
1616159100000|2021-03-19 13:05:00|2231.5|2230.5|2228.5|2228|2233|2232|2228|2227|115636
1616159400000|2021-03-19 13:10:00|2228|2227.5|2226.5|2225.5|2231|2230|2225.5|2224.5|61332
1616159700000|2021-03-19 13:15:00|2226|2225|2226|2225|2228.5|2228|2225.5|2224.5|46100
1616160000000|2021-03-19 13:20:00|2225.5|2224.5|2219.5|2219|2226|2225|2219.5|2219|63282
1616160300000|2021-03-19 13:25:00|2219|2218.5|2221|2220|2225.5|2225|2218.5|2217.5|97943
1616160600000|2021-03-19 13:30:00|2221.5|2220.5|2218.5|2218|2221.5|2221|2215|2214.5|119451
1616160900000|2021-03-19 13:35:00|2218|2217.5|2207|2206|2221|2220|2206.5|2206|160767
1616161200000|2021-03-19 13:40:00|2207.5|2206.5|2209|2207.5|2215|2213|2200|2199.5|107285
1616161500000|2021-03-19 13:45:00|2208.5|2208|2209.5|2208.5|2212.5|2211.5|2206|2205|35033
1616161800000|2021-03-19 13:50:00|2209|2208|2216|2214.5|2220.5|2220|2208.5|2207.5|41571
1616162100000|2021-03-19 13:55:00|2215.5|2214|2212.5|2211.5|2218.5|2217|2204|2203|62871
1616162400000|2021-03-19 14:00:00|2212|2211|2215|2214|2216.5|2215|2210|2209.5|110330
1616162700000|2021-03-19 14:05:00|2214.5|2213.5|2217.5|2216.5|2217.5|2217|2207.5|2207|76964
1616163000000|2021-03-19 14:10:00|2218|2217|2219.5|2218|2220|2218.5|2212|2211|34287
1616163300000|2021-03-19 14:15:00|2219|2218.5|2216|2215|2221|2220|2212|2211|53388
1616163600000|2021-03-19 14:20:00|2215.5|2215.5|2216.5|2215.5|2219|2218.5|2212.5|2212|55226
1616163900000|2021-03-19 14:25:00|2217|2216|2207|2206.5|2217|2216|2206.5|2206|44160
1616164200000|2021-03-19 14:30:00|2207.5|2207|2203|2202|2211|2210.5|2201.5|2201|32788
1616164500000|2021-03-19 14:35:00|2203.5|2202.5|2203|2202.5|2205.5|2205|2200.5|2200|45522
1616164800000|2021-03-19 14:40:00|2203.5|2203|2201.5|2201|2206|2205|2200.5|2200|78806
1616165100000|2021-03-19 14:45:00|2202|2201.5|2206|2205.5|2210.5|2210|2202|2201|61516
1616165400000|2021-03-19 14:50:00|2205.5|2205|2210|2209.5|2211|2210|2202.5|2202|90750
1616165700000|2021-03-19 14:55:00|2209.5|2209|2215|2214|2215|2214|2206|2205|62558
1616166000000|2021-03-19 15:00:00|2214.5|2213.5|2207.5|2207|2214.5|2214|2204|2203.5|21282
1616166300000|2021-03-19 15:05:00|2207|2206.5|2215.5|2214.5|2216|2215|2207|2206.5|22153
1616166600000|2021-03-19 15:10:00|2216|2215|2214|2213|2218|2217|2212|2211.5|22410
1616166900000|2021-03-19 15:15:00|2213.5|2212.5|2213|2212|2215|2214|2210.5|2210|19341
1616167200000|2021-03-19 15:20:00|2212.5|2212.5|2211|2210.5|2215.5|2215|2210|2209|26780
1616167500000|2021-03-19 15:25:00|2211.5|2211|2212.5|2211.5|2214.5|2214|2210|2209|41499
1616167800000|2021-03-19 15:30:00|2212|2211|2219|2218.5|2220|2219.5|2212|2211|21457
1616168100000|2021-03-19 15:35:00|2219.5|2218|2222.5|2222|2224.5|2224|2218.5|2217.5|27591
1616168400000|2021-03-19 15:40:00|2222|2221.5|2231|2230.5|2231|2230.5|2222|2221|37900
1616168700000|2021-03-19 15:45:00|2231.5|2231|2229|2228.5|2232|2231.5|2228.5|2228|29208
1616169000000|2021-03-19 15:50:00|2228.5|2228|2228|2227.5|2230.5|2229.5|2227|2226|54149
1616169300000|2021-03-19 15:55:00|2227.5|2227|2223.5|2222.5|2229|2228|2223.5|2222.5|38492
1616169600000|2021-03-19 16:00:00|2224|2223|2228.5|2228|2230|2229.5|2224|2222.5|27617
1616169900000|2021-03-19 16:05:00|2228|2227.5|2224.5|2223.5|2228.5|2228|2223.5|2223|46877
1616170200000|2021-03-19 16:10:00|2224|2223|2222|2221.5|2225|2224.5|2220|2219.5|39506
1616170500000|2021-03-19 16:15:00|2222.5|2221|2223|2222.5|2225|2224.5|2221.5|2220.5|71308
1616170800000|2021-03-19 16:20:00|2222.5|2222|2225.5|2225|2226|2225.5|2221|2220.5|67046
1616171100000|2021-03-19 16:25:00|2226|2225.5|2224.5|2221.5|2226.5|2225.5|2222.5|2221.5|55558
1616400000000|2021-03-22 08:00:00|2204|2202.5|2184.5|2182.5|2205|2203|2182|2180.5|112386
1616400300000|2021-03-22 08:05:00|2184|2182|2185|2184|2188|2187|2178|2177|34128
1616400600000|2021-03-22 08:10:00|2185.5|2183|2189|2187|2191|2190|2178|2177.5|27955
1616400900000|2021-03-22 08:15:00|2189.5|2187.5|2194|2193|2196|2194.5|2185|2183.5|14517
1616401200000|2021-03-22 08:20:00|2194.5|2193.5|2204.5|2203|2206.5|2205.5|2194.5|2193.5|19534
1616401500000|2021-03-22 08:25:00|2205|2203.5|2201|2199.5|2206|2205|2198|2197|80505
1616401800000|2021-03-22 08:30:00|2200.5|2200|2200.5|2199.5|2204|2203|2193.5|2192|30637
1616402100000|2021-03-22 08:35:00|2200|2199|2200.5|2199|2204.5|2203.5|2199.5|2198.5|22555
1616402400000|2021-03-22 08:40:00|2200|2198|2205|2203.5|2208|2207.5|2198|2196.5|33461
1616402700000|2021-03-22 08:45:00|2205.5|2204|2207|2205.5|2209.5|2208.5|2203.5|2203|36895
1616403000000|2021-03-22 08:50:00|2206.5|2205|2215.5|2214.5|2216|2215.5|2205.5|2204.5|23940
1616403300000|2021-03-22 08:55:00|2215|2215|2214|2213|2218.5|2217.5|2211|2210.5|27877
1616403600000|2021-03-22 09:00:00|2214.5|2213.5|2213|2212|2217|2216|2210.5|2209.5|15588
1616403900000|2021-03-22 09:05:00|2213.5|2212.5|2215|2214.5|2216|2215|2213|2212|7455
1616404200000|2021-03-22 09:10:00|2214.5|2214|2211.5|2210.5|2216|2215.5|2211|2210|25724
1616404500000|2021-03-22 09:15:00|2212|2211|2211|2210.5|2213|2212|2210|2209|15856
1616404800000|2021-03-22 09:20:00|2211.5|2210|2212|2211|2216|2215|2211|2210|22294
1616405100000|2021-03-22 09:25:00|2211.5|2210.5|2216|2215.5|2216|2215.5|2211|2210|16899
1616405400000|2021-03-22 09:30:00|2216.5|2216|2219|2218|2220|2219.5|2216|2216|10246
1616405700000|2021-03-22 09:35:00|2218.5|2218.5|2227|2226|2228|2227.5|2218.5|2218.5|16965
1616406000000|2021-03-22 09:40:00|2226.5|2226.5|2222.5|2221.5|2227.5|2226.5|2222|2221|17315
1616406300000|2021-03-22 09:45:00|2223|2222|2223|2222|2224.5|2223.5|2221|2220.5|7310
1616406600000|2021-03-22 09:50:00|2222|2221.5|2223|2222|2225|2224.5|2220.5|2220|5950
1616406900000|2021-03-22 09:55:00|2223.5|2222.5|2222|2221.5|2224.5|2223.5|2220.5|2219.5|6516
1616407200000|2021-03-22 10:00:00|2221.5|2221|2222.5|2221.5|2223.5|2222.5|2221.5|2220.5|3289
1616407500000|2021-03-22 10:05:00|2223|2222|2227.5|2226.5|2228|2227|2221.5|2220|39389
1616407800000|2021-03-22 10:10:00|2227|2226|2229.5|2228.5|2231|2230|2227|2226|16472
1616408100000|2021-03-22 10:15:00|2230|2229|2234.5|2234|2235|2234|2229|2228.5|23274
1616408400000|2021-03-22 10:20:00|2234|2233.5|2229.5|2229|2234.5|2234|2229.5|2228.5|25047
1616408700000|2021-03-22 10:25:00|2230|2228.5|2229|2228|2231.5|2231|2228.5|2227.5|8205
1616409000000|2021-03-22 10:30:00|2228.5|2227.5|2226.5|2225.5|2228.5|2228|2225|2224.5|13302
1616409300000|2021-03-22 10:35:00|2226|2225|2228|2227|2228.5|2228|2225|2224|17715
1616409600000|2021-03-22 10:40:00|2227.5|2227.5|2230.5|2230|2230.5|2230|2227|2226.5|12088
1616409900000|2021-03-22 10:45:00|2230|2229.5|2236|2235.5|2237.5|2236.5|2229.5|2229|22156
1616410200000|2021-03-22 10:50:00|2236.5|2235|2237.5|2237|2239|2238.5|2233|2232|48863
1616410500000|2021-03-22 10:55:00|2238|2236.5|2237|2236.5|2238.5|2238|2236.5|2235.5|5944
1616410800000|2021-03-22 11:00:00|2237.5|2236|2239|2238|2240|2239.5|2237|2236|21121
1616411100000|2021-03-22 11:05:00|2238.5|2238.5|2237.5|2236.5|2239|2238.5|2236.5|2236|8881
1616411400000|2021-03-22 11:10:00|2238|2237|2236.5|2235.5|2239.5|2239|2236|2235.5|12144
1616411700000|2021-03-22 11:15:00|2236|2236|2234.5|2233.5|2236|2236|2233|2232|12214
1616412000000|2021-03-22 11:20:00|2234|2233|2235|2234|2235.5|2235|2233.5|2233|4540
1616412300000|2021-03-22 11:25:00|2234.5|2233.5|2233|2232|2235|2234.5|2232.5|2232|10123
1616412600000|2021-03-22 11:30:00|2232.5|2231.5|2233.5|2233|2236.5|2236|2231|2230.5|13495
1616412900000|2021-03-22 11:35:00|2234|2232.5|2234.5|2233.5|2235|2234|2232|2231.5|3059
1616413200000|2021-03-22 11:40:00|2234|2233|2234|2233|2235.5|2235|2233|2232|12136
1616413500000|2021-03-22 11:45:00|2234.5|2233.5|2235|2234.5|2239|2238.5|2233.5|2233|51199
1616413800000|2021-03-22 11:50:00|2235.5|2234|2230.5|2229.5|2235.5|2234.5|2229.5|2229|33093
1616414100000|2021-03-22 11:55:00|2231|2230|2231.5|2231|2232|2231.5|2230|2229.5|7211
1616414400000|2021-03-22 12:00:00|2232|2230.5|2233.5|2232.5|2233.5|2233|2230.5|2230|8246
1616414700000|2021-03-22 12:05:00|2233|2232|2234|2233.5|2234|2233.5|2232|2231.5|5218
1616415000000|2021-03-22 12:10:00|2234.5|2234|2235|2234|2237.5|2236.5|2233.5|2233|20947
1616415300000|2021-03-22 12:15:00|2234.5|2233.5|2233.5|2233|2234.5|2234|2232.5|2231.5|8180
1616415600000|2021-03-22 12:20:00|2234|2233.5|2241|2240|2242|2241|2234|2233.5|21637
1616415900000|2021-03-22 12:25:00|2241.5|2240.5|2238|2237|2242|2241.5|2237|2236.5|17754
1616416200000|2021-03-22 12:30:00|2237.5|2236.5|2237|2236|2237.5|2237|2234.5|2234|4306
1616416500000|2021-03-22 12:35:00|2237.5|2236.5|2237|2236|2238.5|2238|2236|2235|1878
1616416800000|2021-03-22 12:40:00|2236.5|2236.5|2235.5|2235|2237.5|2237|2235.5|2235|3532
1616417100000|2021-03-22 12:45:00|2235|2234.5|2236|2235|2236|2235.5|2235|2234|5800
1616417400000|2021-03-22 12:50:00|2236.5|2235.5|2237|2236|2237|2236.5|2236|2235|4065
1616417700000|2021-03-22 12:55:00|2236.5|2236.5|2238.5|2238|2239|2238.5|2236.5|2236|5168
1616418000000|2021-03-22 13:00:00|2238|2237.5|2240.5|2239.5|2241.5|2241|2237|2236.5|10549
1616418300000|2021-03-22 13:05:00|2240|2239|2241|2240|2244|2243.5|2239.5|2239|21597
1616418600000|2021-03-22 13:10:00|2240.5|2240.5|2237|2236.5|2241|2240.5|2236.5|2236|15535
1616418900000|2021-03-22 13:15:00|2237.5|2236|2243.5|2242.5|2244|2243|2237.5|2236|17554
1616419200000|2021-03-22 13:20:00|2244|2243|2245.5|2244.5|2246.5|2246|2243|2242.5|17793
1616419500000|2021-03-22 13:25:00|2245|2244|2243|2242|2245|2244.5|2242.5|2241.5|12535
1616419800000|2021-03-22 13:30:00|2243.5|2242.5|2235.5|2235|2246|2245|2234.5|2233.5|31179
1616420100000|2021-03-22 13:35:00|2235|2234.5|2235|2234|2238.5|2237|2233|2232.5|28515
1616420400000|2021-03-22 13:40:00|2234.5|2233.5|2236|2235|2237|2236.5|2231.5|2231|22517
1616420700000|2021-03-22 13:45:00|2236.5|2235.5|2237|2236|2237|2236.5|2231.5|2230.5|22833
1616421000000|2021-03-22 13:50:00|2236.5|2235.5|2241.5|2240.5|2245|2244.5|2236|2235.5|59849
1616421300000|2021-03-22 13:55:00|2241|2240|2233|2231.5|2241|2240|2232.5|2231|7046
1616421600000|2021-03-22 14:00:00|2232.5|2232|2228|2227|2234|2233|2227.5|2227|15120
1616421900000|2021-03-22 14:05:00|2228.5|2227.5|2226|2225|2231.5|2230.5|2223.5|2223|34361
1616422200000|2021-03-22 14:10:00|2226.5|2225.5|2220.5|2219.5|2228|2227.5|2220|2219.5|23657
1616422500000|2021-03-22 14:15:00|2221|2220|2223|2222|2225|2224|2220.5|2219.5|18841
1616422800000|2021-03-22 14:20:00|2222.5|2221.5|2221.5|2221|2223|2222|2220.5|2220|9737
1616423100000|2021-03-22 14:25:00|2222|2221.5|2220.5|2219.5|2223.5|2222.5|2220|2219|10762
1616423400000|2021-03-22 14:30:00|2220|2220|2218.5|2217.5|2225.5|2225|2218|2217|25480
1616423700000|2021-03-22 14:35:00|2218|2217|2223|2222.5|2223|2222.5|2217.5|2216.5|10449
1616424000000|2021-03-22 14:40:00|2223.5|2222|2228|2227.5|2228|2227.5|2222|2221|11399
1616424300000|2021-03-22 14:45:00|2227.5|2227|2228.5|2227.5|2230|2229|2227.5|2226.5|21971
1616424600000|2021-03-22 14:50:00|2229|2228|2224|2223.5|2229|2228|2224|2223.5|11355
1616424900000|2021-03-22 14:55:00|2224.5|2224|2225|2224|2226|2225|2223|2222.5|10199
1616425200000|2021-03-22 15:00:00|2224.5|2223.5|2225.5|2224.5|2229|2228.5|2224|2223|15426
1616425500000|2021-03-22 15:05:00|2225|2224|2226.5|2225.5|2228|2227|2224.5|2223.5|9612
1616425800000|2021-03-22 15:10:00|2226|2225|2222|2221.5|2227.5|2227|2219.5|2219|12133
1616426100000|2021-03-22 15:15:00|2221.5|2221|2222.5|2222|2224|2223|2220.5|2219.5|14745
1616426400000|2021-03-22 15:20:00|2223|2222.5|2221|2220.5|2225.5|2225|2220.5|2219.5|15773
1616426700000|2021-03-22 15:25:00|2220.5|2220|2221|2220.5|2221.5|2221|2219.5|2219|10719
1616427000000|2021-03-22 15:30:00|2221.5|2221|2229.5|2229|2230|2229.5|2221|2220.5|35501
1616427300000|2021-03-22 15:35:00|2229|2228.5|2231.5|2231|2235|2234|2229|2228.5|34257
1616427600000|2021-03-22 15:40:00|2231|2230.5|2231.5|2230.5|2233|2232|2228|2227|18244
1616427900000|2021-03-22 15:45:00|2231|2231|2229.5|2229|2231.5|2231|2229|2228.5|20588
1616428200000|2021-03-22 15:50:00|2230|2228.5|2230|2229.5|2230.5|2230|2228.5|2228|23673
1616428500000|2021-03-22 15:55:00|2229.5|2229|2231|2230.5|2232|2231.5|2229.5|2228.5|25945
1616428800000|2021-03-22 16:00:00|2230.5|2230|2222.5|2222|2230.5|2230|2222.5|2222|23699
1616429100000|2021-03-22 16:05:00|2222|2221.5|2216|2215.5|2222|2221.5|2215.5|2215|36641
1616429400000|2021-03-22 16:10:00|2215.5|2215|2215|2214.5|2216|2215.5|2213|2212.5|35383
1616429700000|2021-03-22 16:15:00|2215.5|2215|2216|2215.5|2220|2219.5|2215|2214.5|69468
1616430000000|2021-03-22 16:20:00|2216.5|2216|2216.5|2216|2217|2216.5|2213|2212.5|32271
1616430300000|2021-03-22 16:25:00|2216|2215.5|2215|2214|2217.5|2216.5|2214|2213.5|62277
1616486400000|2021-03-23 08:00:00|2201.5|2201|2189.5|2186.5|2204.5|2201|2187.5|2185|101211
1616486700000|2021-03-23 08:05:00|2189|2186|2191.5|2189.5|2193|2191|2182.5|2180.5|51691
1616487000000|2021-03-23 08:10:00|2192|2190|2201|2199|2203.5|2202.5|2192|2189.5|65779
1616487300000|2021-03-23 08:15:00|2200.5|2199.5|2196|2195|2204|2202|2194.5|2193|24421
1616487600000|2021-03-23 08:20:00|2195.5|2194.5|2195.5|2194|2198.5|2197|2190.5|2190|13480
1616487900000|2021-03-23 08:25:00|2195|2193.5|2192|2191|2196|2195|2190|2189.5|12430
1616488200000|2021-03-23 08:30:00|2191.5|2190.5|2185|2184|2191.5|2191|2182|2181|40027
1616488500000|2021-03-23 08:35:00|2184.5|2183.5|2188.5|2187.5|2189.5|2189|2183|2182|19670
1616488800000|2021-03-23 08:40:00|2189|2188|2190|2189|2195|2194|2187.5|2186.5|28492
1616489100000|2021-03-23 08:45:00|2189.5|2188.5|2192.5|2191.5|2194|2193|2187.5|2186.5|29196
1616489400000|2021-03-23 08:50:00|2193|2192|2195.5|2195|2198|2197.5|2193|2191.5|15968
1616489700000|2021-03-23 08:55:00|2196|2195.5|2194.5|2193.5|2196.5|2196|2190|2189|32610
1616490000000|2021-03-23 09:00:00|2194|2194|2188.5|2187.5|2194|2194|2186|2185|13777
1616490300000|2021-03-23 09:05:00|2188|2187|2188|2187|2189|2187.5|2184.5|2183.5|15154
1616490600000|2021-03-23 09:10:00|2187.5|2187.5|2186|2185|2189.5|2188.5|2185|2184|17403
1616490900000|2021-03-23 09:15:00|2185.5|2184.5|2182.5|2181.5|2186|2185|2182|2181|19820
1616491200000|2021-03-23 09:20:00|2182|2181|2181|2180.5|2184.5|2184|2180.5|2180|23451
1616491500000|2021-03-23 09:25:00|2181.5|2181|2176.5|2176|2183.5|2182.5|2175.5|2175|48967
1616491800000|2021-03-23 09:30:00|2177|2176.5|2174|2173|2179.5|2178.5|2172.5|2172|54201
1616492100000|2021-03-23 09:35:00|2173.5|2172.5|2177|2176.5|2180|2179|2171.5|2171|17726
1616492400000|2021-03-23 09:40:00|2176.5|2176|2177.5|2177|2179|2178|2175.5|2174.5|16614
1616492700000|2021-03-23 09:45:00|2177|2176.5|2179.5|2178.5|2181|2180|2177|2176|9883
1616493000000|2021-03-23 09:50:00|2179|2178|2180.5|2179.5|2182|2181|2178|2177|9323
1616493300000|2021-03-23 09:55:00|2180|2180|2175|2174.5|2181.5|2180.5|2175|2174|31778
1616493600000|2021-03-23 10:00:00|2174.5|2174|2171.5|2170.5|2174.5|2174|2170|2169.5|24400
1616493900000|2021-03-23 10:05:00|2170.5|2170|2176|2175|2176.5|2176|2169.5|2168.5|22505
1616494200000|2021-03-23 10:10:00|2175.5|2174.5|2178.5|2178|2180.5|2179.5|2174|2173.5|10469
1616494500000|2021-03-23 10:15:00|2178|2177.5|2174|2173.5|2179.5|2179|2173|2172.5|12418
1616494800000|2021-03-23 10:20:00|2173.5|2173|2172.5|2171.5|2177.5|2176.5|2172|2171|14924
1616495100000|2021-03-23 10:25:00|2172|2172|2171.5|2171|2172|2172|2167.5|2166.5|25704
1616495400000|2021-03-23 10:30:00|2172|2171.5|2169|2168|2174.5|2173.5|2169|2168|13222
1616495700000|2021-03-23 10:35:00|2169.5|2168.5|2169.5|2168.5|2170|2169.5|2166|2165.5|23692
1616496000000|2021-03-23 10:40:00|2170|2169|2169.5|2168.5|2171.5|2170.5|2169|2168|14223
1616496300000|2021-03-23 10:45:00|2170|2169|2175|2174|2175.5|2175|2170|2169|8249
1616496600000|2021-03-23 10:50:00|2175.5|2174.5|2175.5|2174.5|2177.5|2176.5|2174|2173.5|6489
1616496900000|2021-03-23 10:55:00|2175|2175|2176|2175.5|2180|2179.5|2174.5|2174|43289
1616497200000|2021-03-23 11:00:00|2176.5|2176|2171|2170|2177|2176.5|2169|2168.5|25738
1616497500000|2021-03-23 11:05:00|2170.5|2169.5|2169.5|2168.5|2173|2172|2169|2168|8852
1616497800000|2021-03-23 11:10:00|2170|2169.5|2172|2171|2172.5|2171.5|2169|2168.5|5085
1616498100000|2021-03-23 11:15:00|2172.5|2171.5|2169|2168.5|2173.5|2172.5|2169|2168.5|10564
1616498400000|2021-03-23 11:20:00|2168.5|2168|2172|2171.5|2172.5|2172|2167|2166.5|52227
1616498700000|2021-03-23 11:25:00|2171.5|2171|2175|2174.5|2176|2175|2171|2170.5|21990
1616499000000|2021-03-23 11:30:00|2174.5|2174|2182|2181|2183.5|2182.5|2174.5|2174|19886
1616499300000|2021-03-23 11:35:00|2181.5|2180.5|2183.5|2183|2184.5|2183.5|2180.5|2180|11243
1616499600000|2021-03-23 11:40:00|2183|2182.5|2183|2182|2187.5|2187|2183|2182|10394
1616499900000|2021-03-23 11:45:00|2183.5|2182.5|2185|2184.5|2186|2185|2182.5|2181.5|9764
1616500200000|2021-03-23 11:50:00|2185.5|2185|2186.5|2185.5|2188.5|2187.5|2184.5|2183.5|7521
1616500500000|2021-03-23 11:55:00|2186|2186|2186.5|2185.5|2188|2187|2185.5|2185|15320
1616500800000|2021-03-23 12:00:00|2187|2186|2183.5|2182.5|2187.5|2186.5|2182.5|2182|17613
1616501100000|2021-03-23 12:05:00|2184|2183|2184.5|2184|2184.5|2184|2182.5|2182|6405
1616501400000|2021-03-23 12:10:00|2185|2184.5|2189|2188|2189|2188|2185|2184.5|6966
1616501700000|2021-03-23 12:15:00|2189.5|2188.5|2189.5|2189|2192|2191.5|2188.5|2188|12839
1616502000000|2021-03-23 12:20:00|2190|2189.5|2188|2187|2190|2189.5|2187|2186|5125
1616502300000|2021-03-23 12:25:00|2187.5|2186.5|2183.5|2182.5|2188|2187|2181.5|2180.5|20525
1616502600000|2021-03-23 12:30:00|2184|2183|2182|2181|2185|2184|2181.5|2181|10434
1616502900000|2021-03-23 12:35:00|2182.5|2181.5|2180.5|2180|2184|2183.5|2180.5|2179.5|7844
1616503200000|2021-03-23 12:40:00|2181|2180.5|2184|2183|2184|2183.5|2180|2179.5|16903
1616503500000|2021-03-23 12:45:00|2183.5|2182.5|2184.5|2184|2185|2184|2182.5|2182|9391
1616503800000|2021-03-23 12:50:00|2184|2183.5|2181|2180|2185.5|2185|2179.5|2178.5|13455
1616504100000|2021-03-23 12:55:00|2181.5|2180.5|2182.5|2181.5|2183.5|2182.5|2180.5|2179.5|9022
1616504400000|2021-03-23 13:00:00|2183|2182|2185.5|2185|2186.5|2186|2183|2182|9104
1616504700000|2021-03-23 13:05:00|2186|2185.5|2185|2184|2187|2186|2184|2183.5|14181
1616505000000|2021-03-23 13:10:00|2184.5|2184.5|2183.5|2182.5|2185.5|2185|2182.5|2182|3461
1616505300000|2021-03-23 13:15:00|2184|2183|2188|2187|2188.5|2187.5|2183|2182.5|3541
1616505600000|2021-03-23 13:20:00|2187.5|2186.5|2190|2189|2190|2189.5|2187|2186|3841
1616505900000|2021-03-23 13:25:00|2190.5|2189.5|2191|2190.5|2192|2191.5|2188|2187.5|18303
1616506200000|2021-03-23 13:30:00|2191.5|2190|2188|2187|2191.5|2190.5|2183|2182|21126
1616506500000|2021-03-23 13:35:00|2187.5|2186.5|2193.5|2192|2194.5|2194|2185.5|2185|19971
1616506800000|2021-03-23 13:40:00|2193|2191.5|2194.5|2193.5|2196|2195.5|2190.5|2189.5|18093
1616507100000|2021-03-23 13:45:00|2194|2193|2193.5|2193|2195|2194.5|2191.5|2190.5|15218
1616507400000|2021-03-23 13:50:00|2194|2192.5|2195|2194|2198|2196.5|2194|2192.5|25518
1616507700000|2021-03-23 13:55:00|2194.5|2193.5|2194.5|2193.5|2196.5|2195.5|2194|2193|9440
1616508000000|2021-03-23 14:00:00|2194|2194|2192|2191|2198|2197.5|2191.5|2190.5|23511
1616508300000|2021-03-23 14:05:00|2191.5|2190.5|2187|2186.5|2192|2191|2186.5|2186|12551
1616508600000|2021-03-23 14:10:00|2187.5|2187|2188.5|2187.5|2189.5|2189|2187|2186.5|6858
1616508900000|2021-03-23 14:15:00|2188|2188|2191.5|2190.5|2192|2191|2187.5|2186.5|5254
1616509200000|2021-03-23 14:20:00|2191|2190|2190.5|2190|2193.5|2192.5|2189.5|2189|20242
1616509500000|2021-03-23 14:25:00|2190|2189.5|2186.5|2186|2191.5|2190.5|2186.5|2186|17661
1616509800000|2021-03-23 14:30:00|2187|2185.5|2186|2185|2193.5|2193|2185|2184.5|14955
1616510100000|2021-03-23 14:35:00|2185.5|2184.5|2184.5|2184|2185.5|2185|2181|2180|19711
1616510400000|2021-03-23 14:40:00|2184|2183.5|2184.5|2183.5|2185|2184|2181|2180.5|19724
1616510700000|2021-03-23 14:45:00|2184|2184|2183.5|2183|2187|2186.5|2183.5|2182.5|11453
1616511000000|2021-03-23 14:50:00|2183|2182.5|2188|2187|2188|2187|2180|2179|47369
1616511300000|2021-03-23 14:55:00|2188.5|2187.5|2191|2190|2192|2191|2187.5|2187|20050
1616511600000|2021-03-23 15:00:00|2191.5|2190.5|2187|2186|2192.5|2192|2187|2186|13294
1616511900000|2021-03-23 15:05:00|2187.5|2186.5|2187.5|2186.5|2191|2190.5|2186.5|2185.5|13712
1616512200000|2021-03-23 15:10:00|2188|2187|2194|2193.5|2195|2194|2186.5|2185.5|12813
1616512500000|2021-03-23 15:15:00|2194.5|2194|2193|2192.5|2194.5|2194|2191.5|2191|7617
1616512800000|2021-03-23 15:20:00|2192.5|2192|2192.5|2192|2194|2193.5|2190.5|2190|7146
1616513100000|2021-03-23 15:25:00|2192|2191.5|2192.5|2191.5|2194|2193.5|2188|2187.5|57289
1616513400000|2021-03-23 15:30:00|2193|2192|2192.5|2191.5|2195|2194.5|2191.5|2190.5|17144
1616513700000|2021-03-23 15:35:00|2193|2192|2191.5|2191|2194.5|2193.5|2190|2189.5|21338
1616514000000|2021-03-23 15:40:00|2192|2190.5|2192|2191.5|2192.5|2192|2191|2190.5|8724
1616514300000|2021-03-23 15:45:00|2192.5|2192|2193.5|2193|2194.5|2194|2191.5|2191|38225
1616514600000|2021-03-23 15:50:00|2193|2192.5|2196|2195.5|2196.5|2196|2191|2190.5|7943
1616514900000|2021-03-23 15:55:00|2195.5|2195|2199.5|2199|2200|2199.5|2194.5|2193.5|32749
1616515200000|2021-03-23 16:00:00|2200|2198.5|2203|2202|2206|2205.5|2198.5|2198|66973
1616515500000|2021-03-23 16:05:00|2202.5|2202.5|2201|2200.5|2204.5|2204|2200|2199|33501
1616515800000|2021-03-23 16:10:00|2201.5|2201|2200|2199.5|2203|2202|2200|2199|23878
1616516100000|2021-03-23 16:15:00|2199.5|2199|2199|2198.5|2201|2200|2198|2197.5|25530
1616516400000|2021-03-23 16:20:00|2198.5|2198|2201.5|2200.5|2202.5|2202|2198.5|2198|31635
1616516700000|2021-03-23 16:25:00|2201|2201|2200.5|2199|2203.5|2203|2200|2199|29341
1616572800000|2021-03-24 08:00:00|2164.5|2156|2152.5|2150.5|2165|2159.5|2148|2145|186729
1616573100000|2021-03-24 08:05:00|2152|2150|2148.5|2147|2157.5|2155|2146.5|2145.5|38708
1616573400000|2021-03-24 08:10:00|2148|2146.5|2163.5|2161.5|2164|2162|2145.5|2145|30976
1616573700000|2021-03-24 08:15:00|2164|2162|2167|2166|2168.5|2167.5|2164|2162|42904
1616574000000|2021-03-24 08:20:00|2166|2165.5|2161|2159.5|2166|2165.5|2159.5|2159|21026
1616574300000|2021-03-24 08:25:00|2160.5|2160|2158.5|2158|2163|2162.5|2157|2155|22869
1616574600000|2021-03-24 08:30:00|2159|2158.5|2167|2166|2171|2169.5|2159|2158.5|36099
1616574900000|2021-03-24 08:35:00|2167.5|2166.5|2161|2160|2169|2168.5|2161|2160|13305
1616575200000|2021-03-24 08:40:00|2161.5|2160.5|2161.5|2160.5|2163.5|2162|2156|2155.5|10763
1616575500000|2021-03-24 08:45:00|2161|2160|2172|2170.5|2172|2171|2161|2160|17109
1616575800000|2021-03-24 08:50:00|2171.5|2171|2169|2168|2173.5|2173|2167.5|2166.5|42317
1616576100000|2021-03-24 08:55:00|2169.5|2168.5|2168.5|2167.5|2170|2169|2166|2165|10157
1616576400000|2021-03-24 09:00:00|2168|2167|2169.5|2168.5|2170.5|2170|2166.5|2166|9468
1616576700000|2021-03-24 09:05:00|2170|2169|2178|2177|2178|2177|2166|2165.5|26956
1616577000000|2021-03-24 09:10:00|2177.5|2176.5|2184|2183.5|2188.5|2187.5|2177.5|2176.5|31312
1616577300000|2021-03-24 09:15:00|2184.5|2183|2186|2185|2186|2185|2180|2179|21561
1616577600000|2021-03-24 09:20:00|2186.5|2185.5|2184.5|2183|2187|2186|2180|2179|11690
1616577900000|2021-03-24 09:25:00|2184|2183.5|2183.5|2182.5|2188.5|2187.5|2182.5|2182|9850
1616578200000|2021-03-24 09:30:00|2184|2183|2182|2181.5|2185.5|2184.5|2180.5|2179.5|18474
1616578500000|2021-03-24 09:35:00|2181.5|2181|2181.5|2180.5|2183|2182.5|2179.5|2179|26270
1616578800000|2021-03-24 09:40:00|2182|2181|2178|2177.5|2185.5|2184.5|2177.5|2176.5|11999
1616579100000|2021-03-24 09:45:00|2178.5|2178|2182|2181|2182|2181|2176.5|2175.5|16179
1616579400000|2021-03-24 09:50:00|2182.5|2181.5|2184|2183.5|2184.5|2183.5|2180|2179|10563
1616579700000|2021-03-24 09:55:00|2183.5|2183|2185|2184|2187|2186|2183|2182|3403
1616580000000|2021-03-24 10:00:00|2184.5|2183.5|2188|2187|2189.5|2188.5|2183.5|2183|15960
1616580300000|2021-03-24 10:05:00|2187.5|2186.5|2192|2191|2193|2192|2187.5|2186.5|9754
1616580600000|2021-03-24 10:10:00|2192.5|2191.5|2195|2193.5|2197|2196.5|2192.5|2191|28890
1616580900000|2021-03-24 10:15:00|2195.5|2194|2199|2198|2199|2198.5|2194.5|2193.5|16386
1616581200000|2021-03-24 10:20:00|2198.5|2197.5|2198|2197.5|2200|2199|2197.5|2197|13524
1616581500000|2021-03-24 10:25:00|2197.5|2197|2196|2195|2199|2198|2195|2194.5|14060
1616581800000|2021-03-24 10:30:00|2195.5|2194.5|2202.5|2201.5|2204|2203.5|2193.5|2192.5|37078
1616582100000|2021-03-24 10:35:00|2203|2202|2198.5|2198|2203|2202|2197.5|2196.5|13701
1616582400000|2021-03-24 10:40:00|2198|2197.5|2191.5|2190.5|2200.5|2199.5|2191.5|2190.5|20504
1616582700000|2021-03-24 10:45:00|2192|2191|2189|2188|2193.5|2192.5|2189|2188|6927
1616583000000|2021-03-24 10:50:00|2188.5|2188.5|2193.5|2192.5|2193.5|2192.5|2188.5|2188.5|15367
1616583300000|2021-03-24 10:55:00|2194|2193|2195|2194|2197.5|2196.5|2193.5|2193|11364
1616583600000|2021-03-24 11:00:00|2195.5|2194.5|2201|2200|2201|2200.5|2195|2194.5|16563
1616583900000|2021-03-24 11:05:00|2200.5|2199.5|2204.5|2203.5|2204.5|2204|2200.5|2199.5|6914
1616584200000|2021-03-24 11:10:00|2204|2203|2204.5|2203.5|2206|2205|2202|2201|7795
1616584500000|2021-03-24 11:15:00|2204|2203|2202.5|2202|2205.5|2205|2202.5|2201.5|7856
1616584800000|2021-03-24 11:20:00|2203|2202.5|2199|2198.5|2204|2203.5|2198|2197.5|6224
1616585100000|2021-03-24 11:25:00|2198.5|2198|2196|2195|2199|2198.5|2194.5|2193.5|8246
1616585400000|2021-03-24 11:30:00|2196.5|2195.5|2195|2194|2197|2196|2194.5|2194|8685
1616585700000|2021-03-24 11:35:00|2195.5|2194.5|2194.5|2194|2197|2196.5|2193|2192|10240
1616586000000|2021-03-24 11:40:00|2194|2193.5|2191.5|2190.5|2196.5|2195.5|2190|2189|26061
1616586300000|2021-03-24 11:45:00|2192|2191.5|2187.5|2187|2193.5|2192.5|2187.5|2186.5|9338
1616586600000|2021-03-24 11:50:00|2187|2186.5|2188|2187.5|2189.5|2188.5|2187|2186.5|6670
1616586900000|2021-03-24 11:55:00|2187.5|2187|2184|2183|2188.5|2188|2183|2182.5|13379
1616587200000|2021-03-24 12:00:00|2184.5|2183.5|2188|2187|2188.5|2187.5|2184|2183|6603
1616587500000|2021-03-24 12:05:00|2188.5|2187.5|2188.5|2187.5|2190|2189|2186.5|2186|6227
1616587800000|2021-03-24 12:10:00|2189|2188|2192|2191.5|2194.5|2193.5|2188|2187|24362
1616588100000|2021-03-24 12:15:00|2192.5|2191|2191|2190.5|2192.5|2191.5|2190.5|2190|3585
1616588400000|2021-03-24 12:20:00|2191.5|2191|2191.5|2190.5|2192.5|2192|2189|2188|13374
1616588700000|2021-03-24 12:25:00|2191|2190|2190.5|2190|2194|2193|2190.5|2190|2558
1616589000000|2021-03-24 12:30:00|2191|2190.5|2187.5|2187|2191|2190.5|2187.5|2186.5|4859
1616589300000|2021-03-24 12:35:00|2188|2186.5|2189.5|2189|2190|2189|2186.5|2185.5|5237
1616589600000|2021-03-24 12:40:00|2190|2188.5|2188|2187.5|2191.5|2190.5|2188|2187.5|22424
1616589900000|2021-03-24 12:45:00|2188.5|2188|2188|2187.5|2190|2189.5|2186.5|2185.5|6737
1616590200000|2021-03-24 12:50:00|2187.5|2187|2185.5|2184.5|2189|2188|2185.5|2184.5|4474
1616590500000|2021-03-24 12:55:00|2185|2184|2184|2183|2187|2186.5|2183.5|2183|6395
1616590800000|2021-03-24 13:00:00|2184.5|2183.5|2184.5|2183.5|2185.5|2185|2182.5|2182|11793
1616591100000|2021-03-24 13:05:00|2185.5|2184|2188|2187|2189|2188|2184.5|2183.5|9384
1616591400000|2021-03-24 13:10:00|2187.5|2187.5|2185.5|2185|2188.5|2187.5|2185|2184.5|9958
1616591700000|2021-03-24 13:15:00|2186|2184.5|2183.5|2182.5|2186|2185|2182|2181|31989
1616592000000|2021-03-24 13:20:00|2183|2182|2183.5|2182.5|2186.5|2185.5|2181.5|2181|18028
1616592300000|2021-03-24 13:25:00|2183|2182|2184|2183|2184.5|2184|2180.5|2179.5|27390
1616592600000|2021-03-24 13:30:00|2184.5|2183.5|2191.5|2190.5|2196.5|2195.5|2184|2183.5|25123
1616592900000|2021-03-24 13:35:00|2192|2191|2198.5|2197.5|2198.5|2198|2192|2191|29961
1616593200000|2021-03-24 13:40:00|2198|2197|2196.5|2195.5|2200|2199|2194.5|2193.5|11113
1616593500000|2021-03-24 13:45:00|2197|2196|2198|2197|2203.5|2202.5|2196.5|2196|22944
1616593800000|2021-03-24 13:50:00|2197.5|2196.5|2192.5|2191.5|2201|2200|2191.5|2191|37865
1616594100000|2021-03-24 13:55:00|2193|2191|2191.5|2190.5|2194|2193|2189.5|2189|9511
1616594400000|2021-03-24 14:00:00|2192|2191|2196|2195|2198|2197.5|2191.5|2191|14573
1616594700000|2021-03-24 14:05:00|2195.5|2194.5|2195|2194.5|2199|2198|2194.5|2193.5|12673
1616595000000|2021-03-24 14:10:00|2194.5|2194|2199|2198|2200.5|2200|2194.5|2194|15185
1616595300000|2021-03-24 14:15:00|2198.5|2197.5|2194|2193|2198.5|2197.5|2189.5|2188.5|14167
1616595600000|2021-03-24 14:20:00|2194.5|2193.5|2199|2198|2200.5|2200|2194|2193.5|25232
1616595900000|2021-03-24 14:25:00|2199.5|2198.5|2207.5|2206.5|2207.5|2206.5|2199|2198|15037
1616596200000|2021-03-24 14:30:00|2207|2206|2206|2205|2207.5|2207|2202.5|2201.5|29315
1616596500000|2021-03-24 14:35:00|2206.5|2204.5|2208.5|2208|2213.5|2212.5|2206.5|2204.5|22112
1616596800000|2021-03-24 14:40:00|2208|2207.5|2205|2204.5|2210.5|2209.5|2204.5|2204|10770
1616597100000|2021-03-24 14:45:00|2205.5|2205|2209.5|2208.5|2210|2209.5|2205|2204.5|14166
1616597400000|2021-03-24 14:50:00|2209|2209|2211.5|2211|2212|2211.5|2209|2208.5|14155
1616597700000|2021-03-24 14:55:00|2212|2211.5|2210.5|2210|2214|2213.5|2210.5|2209.5|12229
1616598000000|2021-03-24 15:00:00|2211|2210.5|2211|2210|2212|2211.5|2209|2208.5|8262
1616598300000|2021-03-24 15:05:00|2211.5|2210.5|2211.5|2210.5|2215.5|2214.5|2210|2209|42470
1616598600000|2021-03-24 15:10:00|2212|2211|2213|2212|2213|2212.5|2207|2206|28029
1616598900000|2021-03-24 15:15:00|2213.5|2212.5|2209.5|2208.5|2214.5|2214|2206.5|2205.5|22061
1616599200000|2021-03-24 15:20:00|2209|2209|2207|2206|2211|2210.5|2204|2203.5|15100
1616599500000|2021-03-24 15:25:00|2207.5|2206.5|2209.5|2208.5|2210.5|2210|2207|2206.5|18718
1616599800000|2021-03-24 15:30:00|2210|2209|2211|2210.5|2213.5|2213|2209|2208.5|19115
1616600100000|2021-03-24 15:35:00|2211.5|2211|2207|2206|2211.5|2211|2207|2206|18828
1616600400000|2021-03-24 15:40:00|2206.5|2205.5|2210|2209.5|2210|2209.5|2205|2204|12660
1616600700000|2021-03-24 15:45:00|2209.5|2209|2209.5|2208.5|2211.5|2210.5|2209|2208.5|9221
1616601000000|2021-03-24 15:50:00|2209|2209|2210.5|2210|2211|2210.5|2208.5|2208|7434
1616601300000|2021-03-24 15:55:00|2210|2209.5|2209|2208|2210|2209.5|2206.5|2206|11655
1616601600000|2021-03-24 16:00:00|2209.5|2208.5|2207.5|2207|2211|2210|2207.5|2207|22369
1616601900000|2021-03-24 16:05:00|2208|2207.5|2210|2209|2210.5|2210|2206.5|2206|14032
1616602200000|2021-03-24 16:10:00|2210.5|2209.5|2210|2209.5|2211.5|2211|2208.5|2208|16822
1616602500000|2021-03-24 16:15:00|2210.5|2210|2214|2213.5|2215|2214.5|2210.5|2209.5|25203
1616602800000|2021-03-24 16:20:00|2214.5|2213|2212|2211.5|2214.5|2214|2212|2211.5|27985
1616603100000|2021-03-24 16:25:00|2211.5|2211|2214.5|2213|2214.5|2213.5|2210.5|2210|52979
1616659200000|2021-03-25 08:00:00|2200|2199|2191.5|2189.5|2200|2199|2188|2185.5|69306
1616659500000|2021-03-25 08:05:00|2191|2189|2195|2193.5|2197.5|2195.5|2189|2187|24554
1616659800000|2021-03-25 08:10:00|2194.5|2193|2182.5|2181|2198|2196.5|2182.5|2180.5|31953
1616660100000|2021-03-25 08:15:00|2183|2181.5|2189|2188|2192|2190.5|2179|2178|35995
1616660400000|2021-03-25 08:20:00|2188.5|2188.5|2189|2187.5|2190.5|2189|2185.5|2184|43153
1616660700000|2021-03-25 08:25:00|2188.5|2188|2185|2184|2191|2190.5|2185|2184|15674
1616661000000|2021-03-25 08:30:00|2184.5|2183.5|2195|2194|2197.5|2196|2184.5|2183|19944
1616661300000|2021-03-25 08:35:00|2194.5|2193.5|2197.5|2196.5|2201|2200|2194|2193.5|20385
1616661600000|2021-03-25 08:40:00|2198|2197|2197|2196|2198.5|2198|2196.5|2195.5|13895
1616661900000|2021-03-25 08:45:00|2197.5|2196.5|2194|2193|2198.5|2197.5|2191.5|2191|13887
1616662200000|2021-03-25 08:50:00|2193.5|2192.5|2199.5|2198|2201|2200|2193|2192|13286
1616662500000|2021-03-25 08:55:00|2200|2198.5|2192|2191|2201|2200|2190.5|2190|20196
1616662800000|2021-03-25 09:00:00|2191.5|2190.5|2187|2186.5|2191.5|2190.5|2187|2186|23070
1616663100000|2021-03-25 09:05:00|2187.5|2187|2190.5|2189.5|2191|2190|2186|2185|10234
1616663400000|2021-03-25 09:10:00|2191|2190|2192|2191.5|2196|2195|2189.5|2189|6686
1616663700000|2021-03-25 09:15:00|2191.5|2191|2193.5|2192.5|2194|2193.5|2189.5|2189|6327
1616664000000|2021-03-25 09:20:00|2194|2193|2191.5|2190.5|2194|2193.5|2190.5|2189.5|15167
1616664300000|2021-03-25 09:25:00|2192|2191|2186.5|2186|2192|2191.5|2185|2184|27353
1616664600000|2021-03-25 09:30:00|2187|2186.5|2186|2185.5|2187.5|2187|2182.5|2181.5|33235
1616664900000|2021-03-25 09:35:00|2186.5|2186|2185|2184|2188|2187|2183.5|2183|22692
1616665200000|2021-03-25 09:40:00|2184.5|2184.5|2181|2180.5|2185|2184.5|2180.5|2180|29539
1616665500000|2021-03-25 09:45:00|2180.5|2180|2180|2179|2181.5|2180.5|2178.5|2178|19543
1616665800000|2021-03-25 09:50:00|2180.5|2179.5|2178.5|2177.5|2181|2180|2177.5|2177|19387
1616666100000|2021-03-25 09:55:00|2179|2178|2180|2179|2181|2180.5|2178|2177.5|26889
1616666400000|2021-03-25 10:00:00|2180.5|2179.5|2184.5|2184|2185|2184|2179|2178.5|40898
1616666700000|2021-03-25 10:05:00|2185|2183.5|2184.5|2183.5|2186.5|2185.5|2184|2183.5|9633
1616667000000|2021-03-25 10:10:00|2185|2184|2181.5|2180.5|2187.5|2186.5|2180.5|2179.5|6527
1616667300000|2021-03-25 10:15:00|2181|2181|2178.5|2178|2181|2181|2176.5|2176|12786
1616667600000|2021-03-25 10:20:00|2178|2177.5|2181|2180.5|2181.5|2180.5|2178|2177|9373
1616667900000|2021-03-25 10:25:00|2181.5|2181|2178.5|2177.5|2182|2181|2177|2176|13786
1616668200000|2021-03-25 10:30:00|2178|2178|2177|2176.5|2178|2178|2175|2174|11954
1616668500000|2021-03-25 10:35:00|2177.5|2177|2178|2177|2178.5|2177.5|2176|2175|6577
1616668800000|2021-03-25 10:40:00|2177.5|2176.5|2178.5|2177.5|2178.5|2178|2176.5|2176|3523
1616669100000|2021-03-25 10:45:00|2178|2178|2179|2178.5|2179.5|2178.5|2176|2175|10228
1616669400000|2021-03-25 10:50:00|2179.5|2179|2180|2179.5|2180.5|2179.5|2178.5|2178|5401
1616669700000|2021-03-25 10:55:00|2180.5|2180|2180|2179|2181.5|2181|2179|2178.5|20574
1616670000000|2021-03-25 11:00:00|2179.5|2178.5|2176|2175.5|2180.5|2179.5|2175|2174|12748
1616670300000|2021-03-25 11:05:00|2175.5|2175|2176|2175.5|2176|2175.5|2174|2173.5|9158
1616670600000|2021-03-25 11:10:00|2176.5|2176|2177|2176.5|2178|2177|2175.5|2175|4100
1616670900000|2021-03-25 11:15:00|2176.5|2176|2177|2176|2178|2177|2174.5|2174|7036
1616671200000|2021-03-25 11:20:00|2176.5|2175.5|2172|2171.5|2177.5|2177|2172|2171.5|10590
1616671500000|2021-03-25 11:25:00|2171.5|2171|2172|2171.5|2173.5|2173|2168.5|2168|19800
1616671800000|2021-03-25 11:30:00|2171.5|2171|2170|2169|2172|2171|2167.5|2167|17333
1616672100000|2021-03-25 11:35:00|2169.5|2168.5|2168.5|2168|2169.5|2169|2166.5|2166|8434
1616672400000|2021-03-25 11:40:00|2169|2168.5|2167|2166|2169.5|2168.5|2166|2165.5|10607
1616672700000|2021-03-25 11:45:00|2166.5|2165.5|2167|2166|2167.5|2167|2164.5|2164|24941
1616673000000|2021-03-25 11:50:00|2166.5|2165.5|2163|2162.5|2167|2166|2160|2159|37329
1616673300000|2021-03-25 11:55:00|2163.5|2162|2163.5|2162.5|2167|2166|2162.5|2161.5|12144
1616673600000|2021-03-25 12:00:00|2164|2163|2163.5|2162.5|2166|2165|2160|2159.5|33190
1616673900000|2021-03-25 12:05:00|2163|2163|2168.5|2167.5|2169|2168|2162|2161.5|8363
1616674200000|2021-03-25 12:10:00|2168|2167|2169|2168|2174|2173|2167.5|2167|8839
1616674500000|2021-03-25 12:15:00|2168.5|2167.5|2170|2169|2170|2169.5|2166.5|2165.5|9974
1616674800000|2021-03-25 12:20:00|2170.5|2169.5|2170.5|2169.5|2172|2171.5|2169|2168|7386
1616675100000|2021-03-25 12:25:00|2171|2170|2167.5|2166.5|2171|2170|2167|2166|8917
1616675400000|2021-03-25 12:30:00|2167|2166|2172|2171|2172|2171.5|2165.5|2165|16451
1616675700000|2021-03-25 12:35:00|2171.5|2170.5|2164|2163.5|2171.5|2170.5|2163.5|2163|9470
1616676000000|2021-03-25 12:40:00|2164.5|2163|2162.5|2161.5|2165|2164.5|2161|2160.5|28130
1616676300000|2021-03-25 12:45:00|2162|2162|2165|2164.5|2167.5|2166.5|2161|2160.5|8263
1616676600000|2021-03-25 12:50:00|2165.5|2164|2163.5|2162.5|2167|2166.5|2163.5|2162.5|8959
1616676900000|2021-03-25 12:55:00|2164|2163|2164.5|2163.5|2168.5|2168|2163|2162.5|9726
1616677200000|2021-03-25 13:00:00|2164|2163|2168|2167.5|2170|2169.5|2162.5|2162|13268
1616677500000|2021-03-25 13:05:00|2167.5|2167|2164.5|2164|2169.5|2169|2164|2163|14198
1616677800000|2021-03-25 13:10:00|2165|2164.5|2165.5|2164.5|2166.5|2166|2163.5|2162.5|15479
1616678100000|2021-03-25 13:15:00|2165|2165|2165.5|2165|2166|2165.5|2163|2162|8041
1616678400000|2021-03-25 13:20:00|2166|2165.5|2169.5|2169|2170|2169.5|2165.5|2164.5|33676
1616678700000|2021-03-25 13:25:00|2169|2168.5|2164.5|2164|2170|2169.5|2164|2163|24696
1616679000000|2021-03-25 13:30:00|2164|2163.5|2160|2159.5|2172.5|2171.5|2160|2159.5|75244
1616679300000|2021-03-25 13:35:00|2160.5|2160|2164.5|2164|2167.5|2167|2158.5|2158|27092
1616679600000|2021-03-25 13:40:00|2165|2164.5|2166|2165|2169.5|2169|2163.5|2162.5|29840
1616679900000|2021-03-25 13:45:00|2166.5|2165.5|2168.5|2167.5|2169.5|2169|2164|2163.5|40261
1616680200000|2021-03-25 13:50:00|2168|2167|2162.5|2161.5|2168|2167.5|2159.5|2159|33980
1616680500000|2021-03-25 13:55:00|2162|2162|2161|2160|2163|2162.5|2157.5|2157|27039
1616680800000|2021-03-25 14:00:00|2160.5|2160.5|2162.5|2162|2167|2166|2157.5|2156.5|18424
1616681100000|2021-03-25 14:05:00|2163|2162.5|2163|2162|2165|2164.5|2161.5|2160.5|16354
1616681400000|2021-03-25 14:10:00|2162.5|2162.5|2164|2163|2168|2167.5|2162|2161.5|17880
1616681700000|2021-03-25 14:15:00|2163.5|2163.5|2158.5|2158|2163.5|2163.5|2157.5|2156.5|16751
1616682000000|2021-03-25 14:20:00|2159|2158.5|2163.5|2163|2165|2164.5|2157.5|2157|40739
1616682300000|2021-03-25 14:25:00|2164|2163.5|2164|2163.5|2168|2167|2161.5|2160.5|34521
1616682600000|2021-03-25 14:30:00|2164.5|2164|2164.5|2163.5|2169|2168.5|2163.5|2163|90032
1616682900000|2021-03-25 14:35:00|2164|2163|2165|2164|2167.5|2167|2160.5|2160|17409
1616683200000|2021-03-25 14:40:00|2164.5|2164.5|2157.5|2157|2165|2164.5|2157|2156.5|16041
1616683500000|2021-03-25 14:45:00|2158|2156.5|2155.5|2154.5|2159|2158.5|2153.5|2153|52280
1616683800000|2021-03-25 14:50:00|2155|2155|2151.5|2151|2157|2156|2151.5|2151|39761
1616684100000|2021-03-25 14:55:00|2151|2150.5|2158|2157|2160|2159|2150|2149.5|59977
1616684400000|2021-03-25 15:00:00|2157.5|2156.5|2148.5|2148|2157.5|2157|2148|2147.5|25791
1616684700000|2021-03-25 15:05:00|2149|2147.5|2151|2150|2154|2153.5|2149|2147.5|24692
1616685000000|2021-03-25 15:10:00|2150.5|2150.5|2156|2155.5|2160.5|2159.5|2149.5|2149|54993
1616685300000|2021-03-25 15:15:00|2156.5|2155|2160.5|2159.5|2162.5|2162|2154.5|2154|29068
1616685600000|2021-03-25 15:20:00|2161|2160|2164.5|2164|2166.5|2166|2160.5|2160|35784
1616685900000|2021-03-25 15:25:00|2164|2163.5|2168|2167.5|2168|2167.5|2161.5|2161|46124
1616686200000|2021-03-25 15:30:00|2168.5|2168|2171|2170.5|2173|2172|2167|2166|50548
1616686500000|2021-03-25 15:35:00|2171.5|2171|2176|2175|2178|2177.5|2171|2170.5|59901
1616686800000|2021-03-25 15:40:00|2176.5|2175.5|2174|2173.5|2179.5|2179|2173.5|2172.5|45547
1616687100000|2021-03-25 15:45:00|2174.5|2173|2177|2176.5|2179.5|2178.5|2171|2170.5|42312
1616687400000|2021-03-25 15:50:00|2177.5|2177|2179|2178.5|2180|2179.5|2175.5|2174.5|53546
1616687700000|2021-03-25 15:55:00|2178.5|2178|2177.5|2177|2181|2180.5|2176.5|2176|41700
1616688000000|2021-03-25 16:00:00|2177|2176.5|2175|2174|2179|2178.5|2173|2172.5|48315
1616688300000|2021-03-25 16:05:00|2174.5|2173.5|2178.5|2178|2180|2179|2173.5|2172.5|25776
1616688600000|2021-03-25 16:10:00|2179|2178.5|2175|2174.5|2179|2178.5|2175|2174.5|23643
1616688900000|2021-03-25 16:15:00|2175.5|2175|2177.5|2176.5|2179|2178|2175.5|2175|45743
1616689200000|2021-03-25 16:20:00|2177|2177|2178.5|2178|2180.5|2180|2177|2176.5|65077
1616689500000|2021-03-25 16:25:00|2179|2178.5|2174|2172.5|2180|2179.5|2172.5|2171|75993
1616745600000|2021-03-26 08:00:00|2205|2203|2209.5|2208|2217|2215.5|2205|2203|285071
1616745900000|2021-03-26 08:05:00|2208.5|2208.5|2219.5|2218|2219.5|2219|2208.5|2208.5|56394
1616746200000|2021-03-26 08:10:00|2220|2218.5|2208.5|2207.5|2221.5|2220.5|2208.5|2207.5|23158
1616746500000|2021-03-26 08:15:00|2209|2208|2214|2212.5|2216|2215|2209|2208|10135
1616746800000|2021-03-26 08:20:00|2213.5|2213|2215.5|2214|2217.5|2216.5|2211.5|2210.5|12042
1616747100000|2021-03-26 08:25:00|2215|2214.5|2211|2210|2216|2215.5|2210.5|2210|6663
1616747400000|2021-03-26 08:30:00|2210.5|2209.5|2208.5|2208|2211.5|2211|2207.5|2206.5|17649
1616747700000|2021-03-26 08:35:00|2208|2207.5|2206|2205|2209.5|2208.5|2205|2204|43984
1616748000000|2021-03-26 08:40:00|2206.5|2205.5|2208.5|2207.5|2210|2209.5|2206.5|2205.5|8982
1616748300000|2021-03-26 08:45:00|2208|2208|2212|2211.5|2212.5|2211.5|2206.5|2205.5|8104
1616748600000|2021-03-26 08:50:00|2212.5|2212|2207.5|2207|2212.5|2212|2206.5|2206|30541
1616748900000|2021-03-26 08:55:00|2207|2206.5|2204.5|2204|2207.5|2206.5|2199.5|2198.5|21114
1616749200000|2021-03-26 09:00:00|2204|2203.5|2207|2206.5|2209|2208.5|2204|2203|21760
1616749500000|2021-03-26 09:05:00|2207.5|2206|2205.5|2205|2209.5|2208.5|2204|2203.5|26007
1616749800000|2021-03-26 09:10:00|2206|2205.5|2209|2208|2209.5|2208.5|2203.5|2203|7987
1616750100000|2021-03-26 09:15:00|2208.5|2208.5|2206.5|2206|2208.5|2208.5|2202.5|2202|11284
1616750400000|2021-03-26 09:20:00|2207|2206.5|2207.5|2206.5|2208.5|2208|2205.5|2204.5|5811
1616750700000|2021-03-26 09:25:00|2208|2207|2207|2206.5|2209|2208.5|2206.5|2205.5|3577
1616751000000|2021-03-26 09:30:00|2206.5|2206|2202|2201.5|2206.5|2206.5|2201|2200|3718
1616751300000|2021-03-26 09:35:00|2202.5|2202|2201.5|2201|2204.5|2203.5|2200|2199.5|19158
1616751600000|2021-03-26 09:40:00|2202|2200.5|2203.5|2203|2204.5|2204|2199.5|2198.5|9141
1616751900000|2021-03-26 09:45:00|2204|2203.5|2203.5|2203|2206|2205|2201.5|2200.5|6960
1616752200000|2021-03-26 09:50:00|2203|2202.5|2205|2204|2205|2204.5|2201.5|2200.5|9493
1616752500000|2021-03-26 09:55:00|2204.5|2203.5|2204.5|2203.5|2207.5|2206.5|2203.5|2203|7263
1616752800000|2021-03-26 10:00:00|2204|2203|2204.5|2203.5|2208.5|2207.5|2204|2203|10534
1616753100000|2021-03-26 10:05:00|2204|2203|2204|2203.5|2205.5|2204.5|2202|2201.5|5508
1616753400000|2021-03-26 10:10:00|2203.5|2203|2204|2203.5|2205|2204|2203|2202|4578
1616753700000|2021-03-26 10:15:00|2203.5|2203|2201|2200.5|2204|2203.5|2201|2200|4411
1616754000000|2021-03-26 10:20:00|2201.5|2201|2202|2201|2202|2201.5|2200|2199|3258
1616754300000|2021-03-26 10:25:00|2201.5|2201.5|2204.5|2203.5|2207.5|2206.5|2201.5|2201|6739
1616754600000|2021-03-26 10:30:00|2205|2204|2201.5|2200.5|2205|2204.5|2201|2200.5|14201
1616754900000|2021-03-26 10:35:00|2202|2201|2200.5|2199.5|2202|2201.5|2199.5|2199|9715
1616755200000|2021-03-26 10:40:00|2201|2200|2199.5|2199|2201|2200.5|2198.5|2198|8094
1616755500000|2021-03-26 10:45:00|2199|2198.5|2206.5|2205.5|2207|2206|2198|2197.5|18659
1616755800000|2021-03-26 10:50:00|2207|2206|2209.5|2209|2210|2209.5|2204.5|2204|34453
1616756100000|2021-03-26 10:55:00|2210|2209.5|2208.5|2207.5|2210|2209.5|2206.5|2205.5|29131
1616756400000|2021-03-26 11:00:00|2208|2208|2214.5|2214|2215|2214.5|2208|2208|31845
1616756700000|2021-03-26 11:05:00|2214|2213.5|2214|2213.5|2217|2216.5|2213|2212.5|17094
1616757000000|2021-03-26 11:10:00|2214.5|2214|2213.5|2213|2215|2214.5|2212|2211|11779
1616757300000|2021-03-26 11:15:00|2214|2213.5|2213|2212.5|2214|2213.5|2212|2211.5|15871
1616757600000|2021-03-26 11:20:00|2213.5|2213|2213.5|2212.5|2213.5|2213|2209|2208|14367
1616757900000|2021-03-26 11:25:00|2213|2213|2212.5|2212|2214.5|2214|2211.5|2210.5|8822
1616758200000|2021-03-26 11:30:00|2213|2211.5|2214.5|2214|2215|2214|2211.5|2210.5|11571
1616758500000|2021-03-26 11:35:00|2215|2213.5|2216|2215.5|2217|2216.5|2214|2213|7944
1616758800000|2021-03-26 11:40:00|2215.5|2215|2214.5|2214|2216|2215|2214|2213|9500
1616759100000|2021-03-26 11:45:00|2214|2213.5|2209|2208|2214.5|2214|2208.5|2208|31203
1616759400000|2021-03-26 11:50:00|2208.5|2208.5|2206.5|2206|2209.5|2208.5|2204.5|2203|58707
1616759700000|2021-03-26 11:55:00|2207|2206.5|2206|2205.5|2210.5|2210|2205|2204.5|49886
1616760000000|2021-03-26 12:00:00|2206.5|2206|2216|2215.5|2217|2216|2206.5|2205.5|21519
1616760300000|2021-03-26 12:05:00|2215.5|2215|2219|2218|2219.5|2219|2214.5|2213.5|22528
1616760600000|2021-03-26 12:10:00|2218.5|2218.5|2219|2218|2220.5|2220|2218|2217|22570
1616760900000|2021-03-26 12:15:00|2218.5|2218.5|2220|2219.5|2221|2220.5|2216.5|2216|8593
1616761200000|2021-03-26 12:20:00|2219.5|2219|2220.5|2219.5|2221|2220.5|2219.5|2219|4341
1616761500000|2021-03-26 12:25:00|2220|2220|2219.5|2218.5|2221|2220.5|2219.5|2218.5|5912
1616761800000|2021-03-26 12:30:00|2219|2219|2218.5|2218|2220|2219.5|2217.5|2217|6486
1616762100000|2021-03-26 12:35:00|2218|2217.5|2217.5|2216.5|2220|2219|2216|2215.5|12325
1616762400000|2021-03-26 12:40:00|2217|2216|2216|2215.5|2217.5|2217|2216|2215.5|5281
1616762700000|2021-03-26 12:45:00|2215.5|2215|2220.5|2219.5|2220.5|2220|2215.5|2214.5|8834
1616763000000|2021-03-26 12:50:00|2221|2220|2219|2218.5|2221|2220.5|2217.5|2216.5|17530
1616763300000|2021-03-26 12:55:00|2219.5|2219|2219.5|2218.5|2221.5|2221|2218|2217|24708
1616763600000|2021-03-26 13:00:00|2219|2218|2219.5|2218.5|2221|2220.5|2218.5|2217.5|12826
1616763900000|2021-03-26 13:05:00|2219|2219|2222|2221.5|2222|2221.5|2218.5|2218|10600
1616764200000|2021-03-26 13:10:00|2222.5|2222|2223.5|2223|2224|2223.5|2221|2220|16124
1616764500000|2021-03-26 13:15:00|2224|2222.5|2225|2224|2225|2224.5|2222.5|2221.5|15389
1616764800000|2021-03-26 13:20:00|2224.5|2224.5|2224.5|2224|2225|2224.5|2223.5|2222.5|3999
1616765100000|2021-03-26 13:25:00|2225|2224.5|2225|2224|2227.5|2227|2223|2222|20532
1616765400000|2021-03-26 13:30:00|2224.5|2224.5|2228.5|2227.5|2231|2230.5|2224|2223.5|51860
1616765700000|2021-03-26 13:35:00|2229|2228|2230.5|2229.5|2231|2230.5|2226|2225|21131
1616766000000|2021-03-26 13:40:00|2230|2230|2232|2231|2233|2232.5|2227|2226|21826
1616766300000|2021-03-26 13:45:00|2232.5|2231.5|2232.5|2232|2234|2233.5|2231.5|2230.5|17740
1616766600000|2021-03-26 13:50:00|2233|2232.5|2229|2227.5|2235|2234|2227|2225.5|27828
1616766900000|2021-03-26 13:55:00|2229.5|2228|2233.5|2232.5|2233.5|2233|2229.5|2228|11738
1616767200000|2021-03-26 14:00:00|2233|2232|2232|2231|2233.5|2233|2229.5|2229|11406
1616767500000|2021-03-26 14:05:00|2231.5|2231.5|2229|2228|2233.5|2233|2228.5|2228|12626
1616767800000|2021-03-26 14:10:00|2228.5|2228.5|2234|2233.5|2235|2234.5|2228.5|2228|21510
1616768100000|2021-03-26 14:15:00|2233.5|2233|2234.5|2233.5|2235|2234.5|2232.5|2232|14057
1616768400000|2021-03-26 14:20:00|2234|2234|2235.5|2235|2236|2235.5|2233|2232.5|21181
1616768700000|2021-03-26 14:25:00|2236|2235.5|2236|2235.5|2236.5|2236|2234.5|2233.5|8937
1616769000000|2021-03-26 14:30:00|2236.5|2236|2237|2236.5|2238|2237.5|2233|2232|25178
1616769300000|2021-03-26 14:35:00|2236.5|2236|2233.5|2232.5|2238|2237.5|2232.5|2232|18872
1616769600000|2021-03-26 14:40:00|2233|2232|2237.5|2236.5|2238|2237.5|2233|2232|21654
1616769900000|2021-03-26 14:45:00|2238|2237|2226.5|2226|2238|2237.5|2226|2225|21430
1616770200000|2021-03-26 14:50:00|2226|2225.5|2222|2221.5|2227|2226.5|2220.5|2220|19194
1616770500000|2021-03-26 14:55:00|2221.5|2221|2227|2226|2227|2226.5|2219.5|2219|17807
1616770800000|2021-03-26 15:00:00|2227.5|2226.5|2223|2222.5|2229|2228.5|2223|2222.5|8902
1616771100000|2021-03-26 15:05:00|2223.5|2222|2223.5|2222.5|2226|2225.5|2222|2221.5|20564
1616771400000|2021-03-26 15:10:00|2224|2223|2219.5|2218.5|2224|2223.5|2219|2218|10250
1616771700000|2021-03-26 15:15:00|2219|2218|2220|2219.5|2220.5|2220|2218|2217.5|9017
1616772000000|2021-03-26 15:20:00|2219.5|2219|2220|2219.5|2222|2221.5|2218.5|2218|20346
1616772300000|2021-03-26 15:25:00|2219.5|2219|2234|2233.5|2234|2233.5|2219.5|2219|82010
1616772600000|2021-03-26 15:30:00|2234.5|2234|2231.5|2231|2234.5|2234|2227.5|2227|20988
1616772900000|2021-03-26 15:35:00|2231|2230.5|2230|2229|2232.5|2232|2228|2227.5|27189
1616773200000|2021-03-26 15:40:00|2230.5|2229.5|2229|2228.5|2231|2230.5|2227.5|2226.5|10414
1616773500000|2021-03-26 15:45:00|2228.5|2228|2228.5|2227.5|2230|2229|2225|2224|46258
1616773800000|2021-03-26 15:50:00|2228|2228|2223.5|2222.5|2228.5|2228|2222.5|2222|16049
1616774100000|2021-03-26 15:55:00|2224|2223|2222|2221.5|2224.5|2224|2222|2221.5|9294
1616774400000|2021-03-26 16:00:00|2221.5|2220.5|2222.5|2222|2225.5|2225|2220|2219.5|13433
1616774700000|2021-03-26 16:05:00|2222|2221.5|2224|2223|2224.5|2223.5|2221|2220.5|8315
1616775000000|2021-03-26 16:10:00|2223.5|2223.5|2225|2224.5|2226|2225|2223|2222.5|16381
1616775300000|2021-03-26 16:15:00|2224.5|2224|2224.5|2224|2225|2224.5|2223.5|2223|9925
1616775600000|2021-03-26 16:20:00|2225|2223.5|2224|2223.5|2225|2224.5|2223|2222.5|37156
1616775900000|2021-03-26 16:25:00|2223.5|2223|2224.5|2223.5|2225.5|2224.5|2223|2222.5|70153
1617001200000|2021-03-29 07:00:00|2213|2212|2208.5|2206|2224|2213.5|2199|2196|78253
1617001500000|2021-03-29 07:05:00|2209|2205|2198|2196.5|2209|2206|2197|2195.5|24521
1617001800000|2021-03-29 07:10:00|2198.5|2197|2201.5|2200|2204|2202.5|2197|2195|45987
1617002100000|2021-03-29 07:15:00|2201|2199.5|2197.5|2197|2201.5|2201|2197.5|2196|12496
1617002400000|2021-03-29 07:20:00|2198|2197.5|2196.5|2195.5|2202|2201.5|2195|2193.5|34770
1617002700000|2021-03-29 07:25:00|2196|2195|2201|2200|2202|2201|2195.5|2195|29842
1617003000000|2021-03-29 07:30:00|2200.5|2199.5|2192|2191|2200.5|2199.5|2191.5|2190.5|17265
1617003300000|2021-03-29 07:35:00|2191.5|2190.5|2190.5|2189.5|2191.5|2190.5|2186.5|2186|41783
1617003600000|2021-03-29 07:40:00|2190|2189|2185|2184|2190|2189.5|2184.5|2183.5|43630
1617003900000|2021-03-29 07:45:00|2185.5|2184.5|2191.5|2190.5|2191.5|2190.5|2185|2184|25348
1617004200000|2021-03-29 07:50:00|2192|2191|2191.5|2190.5|2194.5|2194|2190|2189|22147
1617004500000|2021-03-29 07:55:00|2191|2190|2187|2186|2191|2190.5|2185|2184.5|50762
1617004800000|2021-03-29 08:00:00|2187.5|2187|2186.5|2185.5|2188|2187|2185.5|2184.5|19877
1617005100000|2021-03-29 08:05:00|2187|2186|2184.5|2184|2189.5|2188.5|2184.5|2183.5|19519
1617005400000|2021-03-29 08:10:00|2185|2183.5|2183|2182|2186|2185|2182|2181|10631
1617005700000|2021-03-29 08:15:00|2182.5|2181.5|2174|2173.5|2183|2182|2174|2173|63122
1617006000000|2021-03-29 08:20:00|2174.5|2174|2179|2178|2180.5|2180|2174|2173.5|22968
1617006300000|2021-03-29 08:25:00|2179.5|2178.5|2183.5|2182.5|2184.5|2183.5|2179.5|2178.5|51789
1617006600000|2021-03-29 08:30:00|2183|2182|2179|2178|2183|2182|2178.5|2178|9928
1617006900000|2021-03-29 08:35:00|2179.5|2178.5|2176|2175.5|2179.5|2179|2171.5|2171|88662
1617007200000|2021-03-29 08:40:00|2176.5|2176|2177|2176|2179|2178.5|2175.5|2174.5|22190
1617007500000|2021-03-29 08:45:00|2176.5|2176.5|2176|2175|2177|2176.5|2174|2173.5|30009
1617007800000|2021-03-29 08:50:00|2176.5|2175.5|2174|2173.5|2176.5|2176|2172.5|2172|21929
1617008100000|2021-03-29 08:55:00|2173.5|2173|2173.5|2173|2174.5|2173.5|2171|2170|20306
1617008400000|2021-03-29 09:00:00|2173|2172.5|2174|2173|2174|2173.5|2171.5|2171|7735
1617008700000|2021-03-29 09:05:00|2173.5|2172.5|2172|2171.5|2175|2174|2170|2169.5|23981
1617009000000|2021-03-29 09:10:00|2171.5|2171|2175.5|2174.5|2177|2176|2170.5|2170|14873
1617009300000|2021-03-29 09:15:00|2175|2174|2175|2174.5|2176|2175.5|2173.5|2172.5|8713
1617009600000|2021-03-29 09:20:00|2175.5|2175|2175|2174|2176.5|2176|2173|2172|7299
1617009900000|2021-03-29 09:25:00|2175.5|2174.5|2174|2173|2176.5|2175.5|2173|2172|16829
1617010200000|2021-03-29 09:30:00|2173.5|2172.5|2172|2171|2173.5|2173|2170.5|2170|12578
1617010500000|2021-03-29 09:35:00|2172.5|2171.5|2173.5|2172.5|2173.5|2172.5|2171|2170|7319
1617010800000|2021-03-29 09:40:00|2173|2173|2172|2171.5|2175|2174|2172|2171.5|6451
1617011100000|2021-03-29 09:45:00|2172.5|2172|2175|2174.5|2176.5|2176|2172.5|2172|6087
1617011400000|2021-03-29 09:50:00|2175.5|2174|2183.5|2182.5|2183.5|2183|2175|2174|16499
1617011700000|2021-03-29 09:55:00|2184|2183|2184|2183|2185|2184.5|2182.5|2182|9058
1617012000000|2021-03-29 10:00:00|2184.5|2183.5|2183.5|2182.5|2186|2185|2182.5|2182|8100
1617012300000|2021-03-29 10:05:00|2183|2182|2186|2185|2186|2185.5|2182.5|2181.5|7088
1617012600000|2021-03-29 10:10:00|2185.5|2185.5|2188.5|2187.5|2189|2188.5|2185|2184|15103
1617012900000|2021-03-29 10:15:00|2189|2188|2187|2186|2189|2188.5|2185.5|2185|7751
1617013200000|2021-03-29 10:20:00|2187.5|2186.5|2184|2183.5|2187.5|2186.5|2183.5|2183|19312
1617013500000|2021-03-29 10:25:00|2184.5|2184|2184.5|2184|2185|2184|2182.5|2181.5|4602
1617013800000|2021-03-29 10:30:00|2184|2183.5|2184.5|2183.5|2186|2185.5|2182.5|2181.5|5690
1617014100000|2021-03-29 10:35:00|2184|2183|2186|2185|2187|2186.5|2183.5|2183|15877
1617014400000|2021-03-29 10:40:00|2186.5|2185.5|2186|2185|2188|2187|2186|2185|5640
1617014700000|2021-03-29 10:45:00|2185.5|2185.5|2189.5|2189|2189.5|2189|2184.5|2184|15916
1617015000000|2021-03-29 10:50:00|2189|2188.5|2190.5|2189.5|2191|2190|2188.5|2187.5|15512
1617015300000|2021-03-29 10:55:00|2190|2189|2186|2185.5|2190.5|2189.5|2186|2185.5|9286
1617015600000|2021-03-29 11:00:00|2186.5|2186|2191|2190|2191|2190.5|2186|2185.5|7079
1617015900000|2021-03-29 11:05:00|2191.5|2190.5|2190|2189.5|2191.5|2191|2189|2188.5|9496
1617016200000|2021-03-29 11:10:00|2189.5|2189|2188|2187|2190|2189.5|2188|2187|4955
1617016500000|2021-03-29 11:15:00|2188.5|2187.5|2189.5|2189|2190|2189.5|2188|2187.5|5352
1617016800000|2021-03-29 11:20:00|2189|2188.5|2189.5|2189|2190.5|2189.5|2189|2188.5|6103
1617017100000|2021-03-29 11:25:00|2189|2188.5|2189|2188.5|2190.5|2190|2188.5|2187.5|5235
1617017400000|2021-03-29 11:30:00|2188.5|2188|2192|2191.5|2192|2191.5|2188|2187.5|13111
1617017700000|2021-03-29 11:35:00|2192.5|2192|2190|2189.5|2194|2193|2190|2189.5|11673
1617018000000|2021-03-29 11:40:00|2190.5|2190|2190.5|2189.5|2192|2191|2189.5|2189|9830
1617018300000|2021-03-29 11:45:00|2191|2190|2190.5|2190|2191.5|2190.5|2187.5|2187|16412
1617018600000|2021-03-29 11:50:00|2191|2190.5|2190.5|2189.5|2192|2191.5|2189.5|2189|18349
1617018900000|2021-03-29 11:55:00|2190|2190|2191|2190.5|2191.5|2191|2189.5|2189|9464
1617019200000|2021-03-29 12:00:00|2190.5|2190|2192|2191.5|2194|2193.5|2190.5|2190|14664
1617019500000|2021-03-29 12:05:00|2192.5|2192|2190.5|2190|2193.5|2193|2189|2188.5|47565
1617019800000|2021-03-29 12:10:00|2190|2189.5|2193.5|2193|2194|2193|2188.5|2188|13069
1617020100000|2021-03-29 12:15:00|2193|2192.5|2185.5|2184.5|2193|2192.5|2185|2184.5|31316
1617020400000|2021-03-29 12:20:00|2185|2185|2184.5|2183.5|2185.5|2185|2182.5|2181.5|11767
1617020700000|2021-03-29 12:25:00|2184|2184|2186|2185.5|2186.5|2186|2182.5|2182|9552
1617021000000|2021-03-29 12:30:00|2185.5|2185|2187|2186.5|2187.5|2186.5|2183.5|2183|13856
1617021300000|2021-03-29 12:35:00|2187.5|2187|2186.5|2186|2188.5|2187.5|2184.5|2184|12894
1617021600000|2021-03-29 12:40:00|2186|2185.5|2188.5|2188|2188.5|2188|2185.5|2185|6338
1617021900000|2021-03-29 12:45:00|2189|2188.5|2190|2189.5|2190.5|2190|2188.5|2188|6822
1617022200000|2021-03-29 12:50:00|2190.5|2190|2185|2184|2190.5|2190|2184|2183|25352
1617022500000|2021-03-29 12:55:00|2185.5|2184.5|2186.5|2185.5|2186.5|2186|2184.5|2183.5|11275
1617022800000|2021-03-29 13:00:00|2186|2186|2185|2184.5|2186.5|2186|2183|2182|10206
1617023100000|2021-03-29 13:05:00|2185.5|2185|2184.5|2184|2186|2185.5|2183.5|2183|7970
1617023400000|2021-03-29 13:10:00|2184|2183.5|2183.5|2182.5|2184|2183.5|2182.5|2182|4996
1617023700000|2021-03-29 13:15:00|2183|2183|2183.5|2183|2183.5|2183|2181.5|2181|4689
1617024000000|2021-03-29 13:20:00|2183|2182.5|2182|2181.5|2184.5|2183.5|2181|2180|10683
1617024300000|2021-03-29 13:25:00|2181.5|2181|2180.5|2179.5|2181.5|2181|2178.5|2178|18734
1617024600000|2021-03-29 13:30:00|2180|2180|2179.5|2178.5|2185.5|2184.5|2177|2176.5|34866
1617024900000|2021-03-29 13:35:00|2180|2179|2180|2179.5|2180|2179.5|2176|2175|24658
1617025200000|2021-03-29 13:40:00|2179.5|2179|2181|2180.5|2182|2181|2178|2177.5|22478
1617025500000|2021-03-29 13:45:00|2180.5|2180|2177|2176|2183|2182.5|2176|2175.5|36209
1617025800000|2021-03-29 13:50:00|2177.5|2176.5|2179|2178.5|2180|2179.5|2176|2175.5|18772
1617026100000|2021-03-29 13:55:00|2178.5|2178|2183|2182.5|2184.5|2184|2177.5|2177|38877
1617026400000|2021-03-29 14:00:00|2183.5|2182|2188|2187.5|2189.5|2189|2182|2181.5|34529
1617026700000|2021-03-29 14:05:00|2188.5|2188|2190.5|2190|2191|2190.5|2187.5|2187|23501
1617027000000|2021-03-29 14:10:00|2190|2189.5|2190.5|2190|2193|2192.5|2188|2187.5|11965
1617027300000|2021-03-29 14:15:00|2190|2189.5|2186.5|2186|2190|2190|2184|2183.5|13036
1617027600000|2021-03-29 14:20:00|2187|2185.5|2188|2187.5|2188|2187.5|2182.5|2182|19048
1617027900000|2021-03-29 14:25:00|2187.5|2187|2186|2185|2191|2190|2185.5|2185|15820
1617028200000|2021-03-29 14:30:00|2185.5|2185.5|2186|2185.5|2189.5|2189|2185.5|2185|6673
1617028500000|2021-03-29 14:35:00|2186.5|2186|2183|2182|2187|2186.5|2182.5|2182|20667
1617028800000|2021-03-29 14:40:00|2182.5|2181.5|2176.5|2176|2183|2182|2176.5|2176|19725
1617029100000|2021-03-29 14:45:00|2177|2175.5|2172.5|2172|2179|2178|2172.5|2172|37984
1617029400000|2021-03-29 14:50:00|2173|2172.5|2169.5|2169|2174|2173.5|2169.5|2169|40990
1617029700000|2021-03-29 14:55:00|2169|2168.5|2170|2169.5|2172.5|2171.5|2169|2168.5|29613
1617030000000|2021-03-29 15:00:00|2169.5|2169|2172|2171.5|2175.5|2174.5|2169.5|2169|23747
1617030300000|2021-03-29 15:05:00|2172.5|2172|2170|2169.5|2173.5|2173|2168.5|2168|24168
1617030600000|2021-03-29 15:10:00|2169.5|2169|2171.5|2170.5|2173|2172|2169.5|2169|27488
1617030900000|2021-03-29 15:15:00|2171|2170|2170.5|2170|2173|2172.5|2170.5|2170|22757
1617031200000|2021-03-29 15:20:00|2171|2170.5|2169|2168.5|2171|2170.5|2168.5|2168|33732
1617031500000|2021-03-29 15:25:00|2169.5|2169|2172.5|2172|2173|2172.5|2167.5|2167|41766
1617087600000|2021-03-30 07:00:00|2198|2197.5|2213|2212.5|2214|2212.5|2198|2192.5|104544
1617087900000|2021-03-30 07:05:00|2214|2213|2216.5|2215|2219|2217|2210.5|2208.5|38800
1617088200000|2021-03-30 07:10:00|2216|2214.5|2215|2213.5|2217.5|2216|2211.5|2210.5|14526
1617088500000|2021-03-30 07:15:00|2215.5|2214|2222|2221|2222|2221.5|2214|2213.5|42119
1617088800000|2021-03-30 07:20:00|2221.5|2221.5|2226.5|2225.5|2227|2225.5|2216|2215|30838
1617089100000|2021-03-30 07:25:00|2226|2225|2228.5|2228|2234|2233|2225.5|2225|64646
1617089400000|2021-03-30 07:30:00|2229|2228.5|2236.5|2235|2238|2236.5|2228|2227|49546
1617089700000|2021-03-30 07:35:00|2237|2235.5|2245|2243.5|2245|2244.5|2237|2235|89064
1617090000000|2021-03-30 07:40:00|2245.5|2244|2242.5|2241.5|2247.5|2246.5|2240.5|2239.5|77153
1617090300000|2021-03-30 07:45:00|2243|2242|2242|2241|2243.5|2243|2239.5|2238.5|42189
1617090600000|2021-03-30 07:50:00|2241.5|2240.5|2236.5|2235.5|2241.5|2240.5|2234.5|2234|34518
1617090900000|2021-03-30 07:55:00|2236|2234|2234.5|2233.5|2237|2236.5|2231.5|2231|43219
1617091200000|2021-03-30 08:00:00|2235|2234|2238.5|2238|2239.5|2239|2234.5|2233.5|19587
1617091500000|2021-03-30 08:05:00|2238|2237.5|2238|2237.5|2241|2240|2237.5|2236.5|21152
1617091800000|2021-03-30 08:10:00|2237.5|2237|2233.5|2232.5|2238|2237.5|2233.5|2232.5|14715
1617092100000|2021-03-30 08:15:00|2233|2232|2233|2232|2234.5|2234|2232|2231|25505
1617092400000|2021-03-30 08:20:00|2232.5|2232.5|2232|2231|2233|2232.5|2230|2229|20928
1617092700000|2021-03-30 08:25:00|2231.5|2230.5|2234.5|2233.5|2235|2234.5|2230.5|2230|18314
1617093000000|2021-03-30 08:30:00|2234|2233|2229.5|2229|2234|2233|2229.5|2229|7802
1617093300000|2021-03-30 08:35:00|2230|2229.5|2226|2225|2230|2229.5|2225.5|2225|12789
1617093600000|2021-03-30 08:40:00|2225.5|2224.5|2223.5|2223|2227|2226.5|2223.5|2223|9525
1617093900000|2021-03-30 08:45:00|2223|2222.5|2223|2222|2223.5|2223|2221.5|2221|6913
1617094200000|2021-03-30 08:50:00|2223.5|2222.5|2222|2221|2225|2224.5|2221.5|2221|17562
1617094500000|2021-03-30 08:55:00|2221.5|2220.5|2218|2217.5|2221.5|2221|2218|2217.5|15731
1617094800000|2021-03-30 09:00:00|2218.5|2218|2217.5|2216.5|2221.5|2220.5|2217|2216.5|5755
1617095100000|2021-03-30 09:05:00|2217|2216|2218|2217|2221|2220|2216|2215|11899
1617095400000|2021-03-30 09:10:00|2217.5|2216.5|2221|2220|2223|2222|2217.5|2216.5|8507
1617095700000|2021-03-30 09:15:00|2221.5|2219.5|2219|2218|2221.5|2221|2218.5|2217.5|2802
1617096000000|2021-03-30 09:20:00|2218.5|2218.5|2222|2221|2222|2221.5|2218.5|2218.5|5252
1617096300000|2021-03-30 09:25:00|2221.5|2220.5|2217|2216|2223|2222.5|2215|2214.5|19086
1617096600000|2021-03-30 09:30:00|2217.5|2216.5|2218|2217|2218.5|2217.5|2216|2215|7273
1617096900000|2021-03-30 09:35:00|2217.5|2217.5|2215.5|2214.5|2218.5|2217.5|2214|2213|8818
1617097200000|2021-03-30 09:40:00|2215|2214|2210.5|2210|2216|2215.5|2210.5|2210|13370
1617097500000|2021-03-30 09:45:00|2211|2210.5|2215.5|2214.5|2215.5|2214.5|2210|2209.5|11768
1617097800000|2021-03-30 09:50:00|2216|2215|2214.5|2214|2218.5|2217.5|2214.5|2213.5|32951
1617098100000|2021-03-30 09:55:00|2215|2214.5|2215.5|2214.5|2216.5|2216|2214.5|2214|23581
1617098400000|2021-03-30 10:00:00|2216|2215|2214.5|2213.5|2217|2216|2213|2212.5|5518
1617098700000|2021-03-30 10:05:00|2215|2214|2215|2214|2216.5|2215.5|2213|2212.5|9200
1617099000000|2021-03-30 10:10:00|2214.5|2213.5|2217|2216.5|2217.5|2216.5|2214|2213.5|5200
1617099300000|2021-03-30 10:15:00|2216.5|2216|2222.5|2221.5|2223.5|2222.5|2216.5|2216|16624
1617099600000|2021-03-30 10:20:00|2222|2222|2220|2219.5|2223|2222.5|2218.5|2218|17357
1617099900000|2021-03-30 10:25:00|2220.5|2220|2223|2222|2223.5|2222.5|2219.5|2219|18631
1617100200000|2021-03-30 10:30:00|2223.5|2222.5|2223.5|2222.5|2224|2223.5|2221.5|2221|12666
1617100500000|2021-03-30 10:35:00|2223|2222|2222.5|2221.5|2225.5|2225|2221|2220|7986
1617100800000|2021-03-30 10:40:00|2223|2222|2223.5|2223|2226.5|2226|2222.5|2221.5|27116
1617101100000|2021-03-30 10:45:00|2224|2222.5|2226|2225|2226|2225.5|2222.5|2222|27452
1617101400000|2021-03-30 10:50:00|2225.5|2224.5|2229.5|2228.5|2230|2229.5|2224.5|2224|20428
1617101700000|2021-03-30 10:55:00|2229|2228|2231.5|2230.5|2233|2231.5|2228.5|2228|28177
1617102000000|2021-03-30 11:00:00|2231|2230|2231.5|2230.5|2231.5|2230.5|2229|2228|10344
1617102300000|2021-03-30 11:05:00|2231|2231|2234|2233|2234|2233.5|2231|2231|2860
1617102600000|2021-03-30 11:10:00|2233.5|2232.5|2233|2232|2233.5|2232.5|2231.5|2231|10756
1617102900000|2021-03-30 11:15:00|2232.5|2231.5|2231.5|2231|2232.5|2231.5|2230|2229.5|4054
1617103200000|2021-03-30 11:20:00|2231|2230.5|2231|2230.5|2231.5|2231|2229|2228.5|9092
1617103500000|2021-03-30 11:25:00|2230.5|2230|2232.5|2231.5|2233|2232.5|2229.5|2229|19604
1617103800000|2021-03-30 11:30:00|2232|2231|2230.5|2229.5|2232|2231.5|2230|2229.5|4575
1617104100000|2021-03-30 11:35:00|2231|2230|2227.5|2226.5|2231|2230|2226.5|2226|18332
1617104400000|2021-03-30 11:40:00|2228|2227|2228.5|2227.5|2228.5|2228|2226|2225|3030
1617104700000|2021-03-30 11:45:00|2228|2227|2227|2226|2228.5|2227.5|2226|2225.5|1909
1617105000000|2021-03-30 11:50:00|2227.5|2226.5|2230|2229|2231|2230.5|2227.5|2226.5|4406
1617105300000|2021-03-30 11:55:00|2229.5|2229.5|2230.5|2229.5|2230.5|2230|2229|2228|27215
1617105600000|2021-03-30 12:00:00|2230|2229|2231.5|2230.5|2232.5|2232|2229|2228|7753
1617105900000|2021-03-30 12:05:00|2231|2230|2228.5|2228|2231|2230.5|2228.5|2227.5|3798
1617106200000|2021-03-30 12:10:00|2229|2227.5|2229|2228|2229|2228.5|2227.5|2226.5|3270
1617106500000|2021-03-30 12:15:00|2228.5|2228.5|2230|2229|2231|2230.5|2228.5|2228|6449
1617106800000|2021-03-30 12:20:00|2229.5|2228.5|2230.5|2229.5|2230.5|2230|2229|2228|4563
1617107100000|2021-03-30 12:25:00|2230|2229|2231|2230.5|2231.5|2231|2229.5|2229|10220
1617107400000|2021-03-30 12:30:00|2230.5|2230|2231.5|2230.5|2232|2231.5|2230|2229.5|14169
1617107700000|2021-03-30 12:35:00|2231|2230|2231.5|2230.5|2231.5|2231|2230|2229.5|17162
1617108000000|2021-03-30 12:40:00|2231|2230|2230|2229.5|2231|2230|2229|2228.5|6802
1617108300000|2021-03-30 12:45:00|2230.5|2230|2235|2234|2235|2234|2229.5|2229|22267
1617108600000|2021-03-30 12:50:00|2235.5|2234.5|2238.5|2238|2241|2240.5|2235.5|2234.5|44969
1617108900000|2021-03-30 12:55:00|2239|2237.5|2237|2236|2239|2237.5|2235.5|2235|17433
1617109200000|2021-03-30 13:00:00|2237.5|2236.5|2237|2236|2237.5|2237|2234.5|2234|7422
1617109500000|2021-03-30 13:05:00|2236.5|2236.5|2238.5|2237.5|2239|2238.5|2236.5|2236|11846
1617109800000|2021-03-30 13:10:00|2238|2237|2239.5|2238.5|2240|2239.5|2237.5|2236.5|23507
1617110100000|2021-03-30 13:15:00|2239|2238|2241|2240.5|2241.5|2241|2238.5|2238|20392
1617110400000|2021-03-30 13:20:00|2240.5|2240|2238.5|2238|2241|2240|2238|2237|9978
1617110700000|2021-03-30 13:25:00|2239|2238.5|2242|2241.5|2242|2241.5|2239|2238.5|14877
1617111000000|2021-03-30 13:30:00|2241.5|2241|2248|2247.5|2250|2249|2240.5|2240|98871
1617111300000|2021-03-30 13:35:00|2248.5|2248|2252|2251.5|2253.5|2253|2248.5|2248|91576
1617111600000|2021-03-30 13:40:00|2252.5|2252|2253|2252|2255.5|2255|2250.5|2249.5|59471
1617111900000|2021-03-30 13:45:00|2252.5|2251.5|2247.5|2246.5|2253|2252.5|2245|2244|36864
1617112200000|2021-03-30 13:50:00|2247|2246|2251|2250.5|2251|2250.5|2246|2245|26159
1617112500000|2021-03-30 13:55:00|2251.5|2251|2252.5|2251.5|2254|2253|2250.5|2250|63716
1617112800000|2021-03-30 14:00:00|2252|2251|2250|2249|2254.5|2253.5|2250|2249|41302
1617113100000|2021-03-30 14:05:00|2250.5|2249.5|2251|2250.5|2253|2252.5|2250|2249|50700
1617113400000|2021-03-30 14:10:00|2250.5|2250|2250.5|2249.5|2251|2250.5|2248|2247.5|14362
1617113700000|2021-03-30 14:15:00|2251|2250|2248.5|2248|2251|2250|2247|2246.5|15303
1617114000000|2021-03-30 14:20:00|2248|2247.5|2250|2249.5|2250|2249.5|2247|2246.5|21395
1617114300000|2021-03-30 14:25:00|2250.5|2250|2253.5|2253|2253.5|2253|2250.5|2249.5|35418
1617114600000|2021-03-30 14:30:00|2253|2252.5|2254|2253.5|2254.5|2254|2251|2250|33885
1617114900000|2021-03-30 14:35:00|2254.5|2254|2256.5|2255.5|2257|2256.5|2254|2253|27242
1617115200000|2021-03-30 14:40:00|2256|2256|2254.5|2254|2259.5|2258.5|2254|2253.5|74046
1617115500000|2021-03-30 14:45:00|2254|2253.5|2253.5|2253|2254.5|2253.5|2251.5|2250.5|23030
1617115800000|2021-03-30 14:50:00|2254|2252.5|2250.5|2249.5|2254|2253|2249.5|2249|19019
1617116100000|2021-03-30 14:55:00|2251|2250|2251.5|2250.5|2252.5|2251.5|2250|2249.5|9562
1617116400000|2021-03-30 15:00:00|2252|2251|2254.5|2254|2256|2255|2251|2250|19273
1617116700000|2021-03-30 15:05:00|2254|2253.5|2255|2254.5|2257.5|2256.5|2253|2252.5|37044
1617117000000|2021-03-30 15:10:00|2255.5|2254|2257.5|2257|2258|2257.5|2253.5|2253|33314
1617117300000|2021-03-30 15:15:00|2258|2257.5|2257.5|2257|2258.5|2258|2256.5|2256|70268
1617117600000|2021-03-30 15:20:00|2258|2257.5|2259|2258.5|2259.5|2259|2257.5|2257|39960
1617117900000|2021-03-30 15:25:00|2259.5|2258|2261|2260|2261|2260|2257|2256|117207
1617174000000|2021-03-31 07:00:00|2235|2234.5|2241|2239.5|2249|2246|2235|2231.5|56441
1617174300000|2021-03-31 07:05:00|2241.5|2240|2246.5|2244.5|2250|2248|2239|2237.5|27298
1617174600000|2021-03-31 07:10:00|2247|2245|2259.5|2258.5|2260|2258.5|2246|2244|33507
1617174900000|2021-03-31 07:15:00|2260|2259|2260.5|2259|2262.5|2261|2252|2250.5|83949
1617175200000|2021-03-31 07:20:00|2260|2258.5|2247.5|2246|2262|2260.5|2247.5|2245.5|74345
1617175500000|2021-03-31 07:25:00|2247|2245|2251|2250|2252|2251.5|2245.5|2244|20391
1617175800000|2021-03-31 07:30:00|2250.5|2249.5|2247|2246|2250.5|2249.5|2246.5|2245.5|12686
1617176100000|2021-03-31 07:35:00|2246.5|2245.5|2239|2238|2246.5|2246|2236.5|2235|64553
1617176400000|2021-03-31 07:40:00|2239.5|2238.5|2245|2244|2246.5|2245|2237.5|2236|46687
1617176700000|2021-03-31 07:45:00|2245.5|2244.5|2246.5|2245.5|2248.5|2247.5|2243.5|2242.5|11427
1617177000000|2021-03-31 07:50:00|2246|2245|2245.5|2244.5|2248|2247|2244.5|2243.5|27290
1617177300000|2021-03-31 07:55:00|2245|2245|2242.5|2241.5|2247|2246|2242|2240.5|13680
1617177600000|2021-03-31 08:00:00|2242|2241|2244.5|2243.5|2244.5|2244|2240.5|2239|7548
1617177900000|2021-03-31 08:05:00|2245|2244|2247|2246|2247.5|2246.5|2243|2242|7568
1617178200000|2021-03-31 08:10:00|2246.5|2245.5|2250|2249|2250|2249|2246|2245|14977
1617178500000|2021-03-31 08:15:00|2249.5|2248.5|2243.5|2242.5|2250|2249.5|2243.5|2242.5|9496
1617178800000|2021-03-31 08:20:00|2243|2242|2244|2243.5|2244.5|2244|2242.5|2242|12614
1617179100000|2021-03-31 08:25:00|2244.5|2244|2246|2245|2248|2247|2244|2243|20605
1617179400000|2021-03-31 08:30:00|2245.5|2245.5|2243.5|2242.5|2245.5|2245.5|2242.5|2242|3780
1617179700000|2021-03-31 08:35:00|2243|2242|2251|2250|2251|2250.5|2242.5|2241.5|12073
1617180000000|2021-03-31 08:40:00|2250.5|2249.5|2247.5|2246.5|2251.5|2251|2246.5|2245|7171
1617180300000|2021-03-31 08:45:00|2247|2247|2248|2247|2248.5|2248|2246|2245.5|4017
1617180600000|2021-03-31 08:50:00|2247.5|2246.5|2248.5|2247.5|2248.5|2248|2246.5|2245.5|8108
1617180900000|2021-03-31 08:55:00|2248|2247|2243.5|2242.5|2248.5|2248|2243|2242.5|8131
1617181200000|2021-03-31 09:00:00|2244|2243|2244|2243.5|2245.5|2245|2243|2242.5|11571
1617181500000|2021-03-31 09:05:00|2244.5|2244|2244.5|2244|2247|2246.5|2243.5|2243|12230
1617181800000|2021-03-31 09:10:00|2245|2243.5|2246|2245.5|2247.5|2246.5|2245|2243.5|12529
1617182100000|2021-03-31 09:15:00|2246.5|2246|2248|2247|2248.5|2248|2245.5|2244.5|21407
1617182400000|2021-03-31 09:20:00|2248.5|2247.5|2245.5|2244.5|2248.5|2248|2245|2244|9617
1617182700000|2021-03-31 09:25:00|2246|2245|2244.5|2243.5|2246.5|2246|2244|2243|6316
1617183000000|2021-03-31 09:30:00|2245|2244|2245|2244|2245.5|2244.5|2244|2243.5|5051
1617183300000|2021-03-31 09:35:00|2244.5|2244.5|2246.5|2245.5|2248|2247.5|2244|2243|29258
1617183600000|2021-03-31 09:40:00|2246|2245|2245.5|2245|2246.5|2246|2244.5|2243.5|4773
1617183900000|2021-03-31 09:45:00|2245|2244.5|2245|2244.5|2246|2245.5|2244|2243|31994
1617184200000|2021-03-31 09:50:00|2244.5|2244|2243.5|2243|2245.5|2245|2242.5|2241.5|71749
1617184500000|2021-03-31 09:55:00|2244|2243.5|2240|2239.5|2244|2243.5|2239|2238.5|11319
1617184800000|2021-03-31 10:00:00|2240.5|2240|2242|2241|2243.5|2243|2240|2239.5|9322
1617185100000|2021-03-31 10:05:00|2241.5|2240.5|2241.5|2240.5|2242|2241.5|2240.5|2240|10014
1617185400000|2021-03-31 10:10:00|2241|2241|2238|2237.5|2241.5|2241|2238|2237|19891
1617185700000|2021-03-31 10:15:00|2237.5|2237|2238|2237.5|2238.5|2238|2237|2236.5|11213
1617186000000|2021-03-31 10:20:00|2237.5|2237|2237.5|2237|2238.5|2238|2236.5|2236|49892
1617186300000|2021-03-31 10:25:00|2237|2236.5|2235.5|2235|2237|2236.5|2235|2234.5|18530
1617186600000|2021-03-31 10:30:00|2236|2235.5|2235|2234.5|2236.5|2236|2234.5|2234|12362
1617186900000|2021-03-31 10:35:00|2234.5|2234|2234|2233|2235.5|2235|2233|2232|55207
1617187200000|2021-03-31 10:40:00|2234.5|2233.5|2234|2233.5|2235.5|2235|2233.5|2233|27593
1617187500000|2021-03-31 10:45:00|2234.5|2233|2234.5|2234|2235|2234.5|2234|2233|3677
1617187800000|2021-03-31 10:50:00|2235|2234.5|2235|2234.5|2235.5|2235|2234.5|2234|7891
1617188100000|2021-03-31 10:55:00|2235.5|2235|2236.5|2236|2237|2236.5|2235|2234.5|7855
1617188400000|2021-03-31 11:00:00|2237|2236.5|2234.5|2234|2237|2236.5|2233|2232.5|15590
1617188700000|2021-03-31 11:05:00|2235|2234.5|2235|2234.5|2235|2234.5|2233.5|2233|4307
1617189000000|2021-03-31 11:10:00|2234.5|2234|2234|2233|2235|2234.5|2233|2232.5|8635
1617189300000|2021-03-31 11:15:00|2234.5|2233.5|2233|2232.5|2234.5|2234|2233|2232|9146
1617189600000|2021-03-31 11:20:00|2232.5|2232|2232.5|2232|2233.5|2232.5|2231.5|2231|12426
1617189900000|2021-03-31 11:25:00|2232|2231.5|2231|2230.5|2232.5|2232|2230.5|2230|8058
1617190200000|2021-03-31 11:30:00|2231.5|2231|2231|2230.5|2233|2232|2231|2230|9598
1617190500000|2021-03-31 11:35:00|2230.5|2230|2229.5|2229|2232|2231.5|2228.5|2228|39304
1617190800000|2021-03-31 11:40:00|2229|2228.5|2229|2228|2229.5|2229|2228|2227|10165
1617191100000|2021-03-31 11:45:00|2229.5|2228.5|2229.5|2229|2229.5|2229|2229|2228.5|2430
1617191400000|2021-03-31 11:50:00|2229|2228.5|2227.5|2227|2229|2228.5|2227|2226.5|14813
1617191700000|2021-03-31 11:55:00|2227|2226.5|2227.5|2227|2228|2227.5|2227|2226.5|8106
1617192000000|2021-03-31 12:00:00|2228|2226.5|2229.5|2229|2230|2229.5|2228|2226.5|13338
1617192300000|2021-03-31 12:05:00|2229|2228.5|2229|2228.5|2229.5|2229|2228.5|2228|4837
1617192600000|2021-03-31 12:10:00|2229.5|2229|2230|2229|2230.5|2230|2228.5|2228|12534
1617192900000|2021-03-31 12:15:00|2229.5|2229.5|2228.5|2228|2230.5|2229.5|2228.5|2228|5785
1617193200000|2021-03-31 12:20:00|2228|2227.5|2227.5|2227|2229|2228.5|2227|2226|6520
1617193500000|2021-03-31 12:25:00|2228|2227.5|2228.5|2228|2229|2228.5|2227.5|2227|10741
1617193800000|2021-03-31 12:30:00|2229|2228.5|2229.5|2229|2231|2230|2228|2227|10741
1617194100000|2021-03-31 12:35:00|2230|2228.5|2230.5|2230|2231|2230.5|2228.5|2227.5|3224
1617194400000|2021-03-31 12:40:00|2231|2230.5|2230.5|2230|2231.5|2231|2230|2229.5|5008
1617194700000|2021-03-31 12:45:00|2231|2230.5|2230|2229.5|2231.5|2231|2229.5|2228.5|9452
1617195000000|2021-03-31 12:50:00|2230.5|2230|2235|2234|2235|2234.5|2230|2229.5|7678
1617195300000|2021-03-31 12:55:00|2234.5|2234.5|2239|2238.5|2239.5|2238.5|2234|2233.5|10015
1617195600000|2021-03-31 13:00:00|2239.5|2239|2244|2243|2244.5|2244|2239|2238.5|72471
1617195900000|2021-03-31 13:05:00|2244.5|2243.5|2242.5|2241.5|2245|2244|2242|2241|17945
1617196200000|2021-03-31 13:10:00|2242|2242|2244.5|2243.5|2244.5|2244|2241.5|2241|18085
1617196500000|2021-03-31 13:15:00|2244|2243|2241|2240|2244.5|2244|2240|2239.5|16090
1617196800000|2021-03-31 13:20:00|2240.5|2240.5|2242|2241.5|2242.5|2242|2240|2239|10440
1617197100000|2021-03-31 13:25:00|2241.5|2241|2242.5|2241.5|2242.5|2242|2241|2240|5372
1617197400000|2021-03-31 13:30:00|2242|2242|2243.5|2243|2244.5|2244|2241.5|2241|17427
1617197700000|2021-03-31 13:35:00|2244|2243.5|2249|2248.5|2250|2249.5|2244|2243.5|22246
1617198000000|2021-03-31 13:40:00|2248.5|2248|2251.5|2251|2251.5|2251|2247|2246.5|25276
1617198300000|2021-03-31 13:45:00|2252|2251.5|2252.5|2252|2254.5|2254|2251|2250|22772
1617198600000|2021-03-31 13:50:00|2252|2251.5|2251.5|2251|2253.5|2253|2249|2248|24514
1617198900000|2021-03-31 13:55:00|2252|2250.5|2252|2251|2254.5|2254|2251|2250|23537
1617199200000|2021-03-31 14:00:00|2252.5|2251.5|2250.5|2250|2253|2252.5|2249.5|2248.5|26789
1617199500000|2021-03-31 14:05:00|2250|2249.5|2250.5|2249.5|2251.5|2251|2249|2248|43030
1617199800000|2021-03-31 14:10:00|2250|2249|2249.5|2249|2252|2251.5|2247.5|2247|19978
1617200100000|2021-03-31 14:15:00|2249|2248.5|2244.5|2243.5|2250.5|2250|2244.5|2243.5|17682
1617200400000|2021-03-31 14:20:00|2244|2243|2244|2243|2246|2245|2240.5|2240|23849
1617200700000|2021-03-31 14:25:00|2244.5|2243.5|2244.5|2244|2246|2245.5|2244|2243|6821
1617201000000|2021-03-31 14:30:00|2244|2243.5|2242.5|2241.5|2244|2243.5|2241|2240.5|22264
1617201300000|2021-03-31 14:35:00|2242|2242|2243|2242.5|2244|2243.5|2242|2241|17231
1617201600000|2021-03-31 14:40:00|2243.5|2243|2245.5|2244.5|2246|2245.5|2241.5|2240.5|19282
1617201900000|2021-03-31 14:45:00|2246|2245|2243|2242.5|2246|2245|2241.5|2241|15124
1617202200000|2021-03-31 14:50:00|2243.5|2243|2242.5|2242|2244.5|2244|2241.5|2241|16415
1617202500000|2021-03-31 14:55:00|2242|2241.5|2244|2243.5|2245|2244.5|2242|2241.5|18617
1617202800000|2021-03-31 15:00:00|2244.5|2244|2243.5|2242.5|2245|2244.5|2241.5|2241|27141
1617203100000|2021-03-31 15:05:00|2243|2242|2243.5|2243|2243.5|2243|2242|2241.5|22720
1617203400000|2021-03-31 15:10:00|2243|2242.5|2244.5|2244|2245|2244.5|2242|2241.5|31206
1617203700000|2021-03-31 15:15:00|2244|2243.5|2243.5|2242.5|2244|2243.5|2240.5|2240|29645
1617204000000|2021-03-31 15:20:00|2243|2243|2243|2242|2244|2243.5|2241|2240.5|23406
1617204300000|2021-03-31 15:25:00|2243.5|2242.5|2241|2238|2244|2243.5|2240.5|2238|45509
1617260400000|2021-04-01 07:00:00|2230|2226|2243.5|2240.5|2244.5|2241|2220.5|2215.5|122877
1617260700000|2021-04-01 07:05:00|2244|2241|2253|2251.5|2253.5|2252|2237.5|2236.5|65215
1617261000000|2021-04-01 07:10:00|2253.5|2251|2251|2249|2257.5|2255.5|2250|2248|33361
1617261300000|2021-04-01 07:15:00|2251.5|2249.5|2256|2255.5|2257|2255.5|2247|2245|20449
1617261600000|2021-04-01 07:20:00|2256.5|2256|2258.5|2257|2258.5|2258|2254|2253|16256
1617261900000|2021-04-01 07:25:00|2258|2257.5|2262.5|2261.5|2266.5|2265|2256.5|2254.5|65057
1617262200000|2021-04-01 07:30:00|2262|2261|2264.5|2263.5|2265|2264|2259.5|2258|34094
1617262500000|2021-04-01 07:35:00|2264|2263|2265.5|2264.5|2267.5|2266.5|2263|2262|33006
1617262800000|2021-04-01 07:40:00|2265|2264|2266.5|2265.5|2266.5|2265.5|2262|2261.5|13788
1617263100000|2021-04-01 07:45:00|2266|2265|2261.5|2261|2266|2265|2259.5|2259|27855
1617263400000|2021-04-01 07:50:00|2261|2260.5|2260|2259|2261.5|2260.5|2257.5|2256|16362
1617263700000|2021-04-01 07:55:00|2260.5|2260|2257|2256|2261|2260|2256.5|2256|8339
1617264000000|2021-04-01 08:00:00|2257.5|2256.5|2252|2251|2259|2258|2250.5|2250|26330
1617264300000|2021-04-01 08:05:00|2251.5|2250.5|2256|2255|2256|2255.5|2250|2249.5|31316
1617264600000|2021-04-01 08:10:00|2255.5|2254.5|2260.5|2259.5|2261|2260|2255|2254|8019
1617264900000|2021-04-01 08:15:00|2261|2260|2262|2261|2262|2261.5|2259|2258.5|10303
1617265200000|2021-04-01 08:20:00|2262.5|2261.5|2266|2265|2267|2266|2262|2261.5|12440
1617265500000|2021-04-01 08:25:00|2266.5|2265.5|2265.5|2265|2269|2268|2265.5|2264.5|27925
1617265800000|2021-04-01 08:30:00|2266|2264.5|2267.5|2266.5|2268.5|2268|2266|2264.5|9959
1617266100000|2021-04-01 08:35:00|2267|2266|2264.5|2263.5|2269.5|2269|2263.5|2262.5|15356
1617266400000|2021-04-01 08:40:00|2265|2264.5|2262.5|2261.5|2266.5|2265.5|2262|2261|5940
1617266700000|2021-04-01 08:45:00|2263|2262|2263|2262|2263.5|2262.5|2261|2260|11705
1617267000000|2021-04-01 08:50:00|2262.5|2261.5|2259.5|2259|2264|2263.5|2259|2258.5|9299
1617267300000|2021-04-01 08:55:00|2260|2259.5|2261|2260|2262.5|2262|2260|2259.5|6276
1617267600000|2021-04-01 09:00:00|2260.5|2259.5|2259.5|2258.5|2261.5|2261|2258.5|2258|38661
1617267900000|2021-04-01 09:05:00|2259|2259|2257.5|2257|2259.5|2259|2256.5|2256|11162
1617268200000|2021-04-01 09:10:00|2258.5|2257.5|2255.5|2255|2259|2258.5|2255.5|2255|5488
1617268500000|2021-04-01 09:15:00|2255|2254.5|2258.5|2258|2259.5|2258.5|2253|2252.5|9343
1617268800000|2021-04-01 09:20:00|2259|2258.5|2262.5|2262|2265.5|2265|2259|2258|45778
1617269100000|2021-04-01 09:25:00|2262|2261.5|2260.5|2260|2266.5|2266|2260|2259.5|90157
1617269400000|2021-04-01 09:30:00|2262.5|2260.5|2258.5|2257.5|2265.5|2265|2257.5|2257|54234
1617269700000|2021-04-01 09:35:00|2258|2258|2258.5|2258|2259.5|2258.5|2257.5|2257|8618
1617270000000|2021-04-01 09:40:00|2258|2257.5|2262|2261|2262|2261.5|2258|2257.5|7522
1617270300000|2021-04-01 09:45:00|2262.5|2261.5|2263|2262.5|2265.5|2265|2262|2261|7530
1617270600000|2021-04-01 09:50:00|2263.5|2262|2266.5|2266|2266.5|2266|2262|2261|35730
1617270900000|2021-04-01 09:55:00|2266|2265.5|2267.5|2267|2268.5|2267.5|2265.5|2265|21577
1617271200000|2021-04-01 10:00:00|2267|2266.5|2266|2265|2268|2267.5|2264.5|2264|25171
1617271500000|2021-04-01 10:05:00|2265.5|2265.5|2263|2262.5|2266.5|2265.5|2261.5|2261|11620
1617271800000|2021-04-01 10:10:00|2263.5|2262|2263|2262.5|2263.5|2263|2262|2261.5|2974
1617272100000|2021-04-01 10:15:00|2263.5|2263|2263|2262|2264|2263.5|2262|2261.5|4867
1617272400000|2021-04-01 10:20:00|2262.5|2262.5|2263|2262.5|2264.5|2264|2262.5|2262|11798
1617272700000|2021-04-01 10:25:00|2263.5|2263|2262|2261|2265|2264.5|2261.5|2261|27166
1617273000000|2021-04-01 10:30:00|2261.5|2261.5|2260|2259|2262|2261.5|2259.5|2259|12710
1617273300000|2021-04-01 10:35:00|2259.5|2258.5|2260|2259.5|2260|2259.5|2258.5|2258|5562
1617273600000|2021-04-01 10:40:00|2259.5|2259|2262|2261|2263.5|2263|2259.5|2259|8825
1617273900000|2021-04-01 10:45:00|2262.5|2261.5|2264|2263|2264.5|2264|2262.5|2261.5|6480
1617274200000|2021-04-01 10:50:00|2264.5|2263.5|2264.5|2264|2265.5|2265|2263.5|2263|7446
1617274500000|2021-04-01 10:55:00|2264|2263.5|2263.5|2263|2265|2264.5|2263|2262.5|14997
1617274800000|2021-04-01 11:00:00|2263|2262.5|2265.5|2265|2266|2265.5|2262|2261.5|11559
1617275100000|2021-04-01 11:05:00|2266|2265.5|2270|2269.5|2271|2270.5|2265.5|2265.5|79177
1617275400000|2021-04-01 11:10:00|2269.5|2269|2269|2268.5|2270|2269.5|2267|2266.5|50018
1617275700000|2021-04-01 11:15:00|2268.5|2268|2271|2270|2271.5|2270.5|2268|2267.5|13900
1617276000000|2021-04-01 11:20:00|2270.5|2269.5|2271|2270.5|2272.5|2272|2270|2269.5|12600
1617276300000|2021-04-01 11:25:00|2270.5|2270|2273|2272.5|2273.5|2273|2270|2269.5|42324
1617276600000|2021-04-01 11:30:00|2272.5|2272|2271.5|2271|2272.5|2272|2271|2270.5|6023
1617276900000|2021-04-01 11:35:00|2271|2270.5|2273.5|2273|2274.5|2274|2271|2270.5|22570
1617277200000|2021-04-01 11:40:00|2273|2272.5|2272|2271|2274.5|2274|2271.5|2271|5908
1617277500000|2021-04-01 11:45:00|2272.5|2271.5|2273|2272.5|2273|2272.5|2271.5|2271|6463
1617277800000|2021-04-01 11:50:00|2272.5|2272|2271|2270.5|2273|2272|2271|2270.5|5042
1617278100000|2021-04-01 11:55:00|2271.5|2271|2271|2270.5|2272|2271.5|2270|2269.5|18672
1617278400000|2021-04-01 12:00:00|2271.5|2271|2271.5|2271|2273|2272.5|2271|2270.5|12597
1617278700000|2021-04-01 12:05:00|2272.5|2271.5|2271.5|2271|2272.5|2272|2271|2270.5|10336
1617279000000|2021-04-01 12:10:00|2271|2270.5|2271|2270.5|2271.5|2271|2270.5|2270|4875
1617279300000|2021-04-01 12:15:00|2270.5|2270|2271|2270.5|2273|2272.5|2270.5|2270|41427
1617279600000|2021-04-01 12:20:00|2271.5|2271|2271|2270.5|2271.5|2271|2269.5|2269|35492
1617279900000|2021-04-01 12:25:00|2271.5|2271|2271|2270|2272.5|2271.5|2269.5|2268.5|35902
1617280200000|2021-04-01 12:30:00|2270.5|2269.5|2263.5|2262.5|2270.5|2270|2263.5|2262.5|12091
1617280500000|2021-04-01 12:35:00|2263|2263|2262|2261.5|2265|2264|2260.5|2260|20854
1617280800000|2021-04-01 12:40:00|2261.5|2261|2264.5|2263.5|2264.5|2263.5|2260|2259.5|17846
1617281100000|2021-04-01 12:45:00|2264|2263|2265|2264.5|2266|2265|2263|2262.5|5754
1617281400000|2021-04-01 12:50:00|2264.5|2264|2264.5|2263.5|2265|2264.5|2263|2262.5|17137
1617281700000|2021-04-01 12:55:00|2264|2263|2267.5|2266.5|2267.5|2267|2264|2263|21239
1617282000000|2021-04-01 13:00:00|2267|2267|2266.5|2266|2268.5|2267.5|2266|2265.5|17765
1617282300000|2021-04-01 13:05:00|2266|2265.5|2266|2265|2266.5|2266|2265.5|2265|5075
1617282600000|2021-04-01 13:10:00|2265.5|2265.5|2264|2263|2265.5|2265.5|2263|2262.5|13382
1617282900000|2021-04-01 13:15:00|2263.5|2263.5|2263.5|2262.5|2264.5|2264|2262|2261.5|7243
1617283200000|2021-04-01 13:20:00|2263|2263|2264.5|2263.5|2265|2264.5|2263|2262|4457
1617283500000|2021-04-01 13:25:00|2264|2264|2263.5|2263|2264.5|2264|2262.5|2262|6047
1617283800000|2021-04-01 13:30:00|2263|2262.5|2261|2260|2264|2263|2259.5|2259|17914
1617284100000|2021-04-01 13:35:00|2260.5|2260.5|2257|2256|2261.5|2261|2256.5|2256|56116
1617284400000|2021-04-01 13:40:00|2257.5|2256.5|2256|2255.5|2257.5|2256.5|2253.5|2253|25545
1617284700000|2021-04-01 13:45:00|2255.5|2255|2259.5|2259|2260|2259.5|2255.5|2255|26373
1617285000000|2021-04-01 13:50:00|2259|2258.5|2256.5|2256|2259|2259|2254|2253|13970
1617285300000|2021-04-01 13:55:00|2256|2255.5|2260|2259|2260.5|2259.5|2256|2255.5|27781
1617285600000|2021-04-01 14:00:00|2260.5|2259.5|2266|2265.5|2267|2266|2260.5|2259.5|27000
1617285900000|2021-04-01 14:05:00|2265.5|2265|2266|2265.5|2270|2269|2265.5|2264.5|28924
1617286200000|2021-04-01 14:10:00|2265.5|2265|2267|2266|2267.5|2267|2264.5|2263.5|26210
1617286500000|2021-04-01 14:15:00|2266.5|2266.5|2269.5|2269|2270|2269.5|2266|2265.5|19718
1617286800000|2021-04-01 14:20:00|2269|2268.5|2267.5|2267|2269.5|2269|2266|2265.5|9458
1617287100000|2021-04-01 14:25:00|2268|2266.5|2268|2267.5|2269|2268.5|2266.5|2266|12479
1617287400000|2021-04-01 14:30:00|2268.5|2267|2265|2264.5|2269|2268.5|2265|2264.5|13225
1617287700000|2021-04-01 14:35:00|2265.5|2265|2265.5|2265|2266|2265.5|2261|2260.5|45817
1617288000000|2021-04-01 14:40:00|2265|2264.5|2267|2266|2267|2266.5|2263.5|2263|17274
1617288300000|2021-04-01 14:45:00|2266.5|2265.5|2266|2265.5|2267.5|2267|2265.5|2265|28785
1617288600000|2021-04-01 14:50:00|2265.5|2265|2262|2261.5|2267|2266.5|2262|2261.5|27631
1617288900000|2021-04-01 14:55:00|2261.5|2261|2270.5|2269.5|2270.5|2270|2260.5|2259.5|57586
1617289200000|2021-04-01 15:00:00|2270|2269|2272.5|2271.5|2273.5|2273|2269|2268.5|64112
1617289500000|2021-04-01 15:05:00|2272|2272|2270|2269.5|2272.5|2272|2270|2269|40064
1617289800000|2021-04-01 15:10:00|2270.5|2269.5|2269|2267.5|2271.5|2270.5|2268.5|2267|2992
1617290100000|2021-04-01 15:15:00|2269.5|2268|2270.5|2269|2271|2270|2269.5|2268|2002
1617290400000|2021-04-01 15:20:00|2270|2268.5|2269|2268|2270.5|2269|2268.5|2267.5|1562
1617290700000|2021-04-01 15:25:00|2268.5|2267.5|2269.5|2268|2271|2270|2267|2266|3346
1617692400000|2021-04-06 07:00:00|2284.5|2283|2281.5|2279.5|2293|2291|2277|2275|154612
1617692700000|2021-04-06 07:05:00|2281|2279|2277|2274.5|2281.5|2279|2272|2270.5|80272
1617693000000|2021-04-06 07:10:00|2276.5|2274|2281|2280.5|2286.5|2285.5|2272.5|2271|66687
1617693300000|2021-04-06 07:15:00|2281.5|2281|2295.5|2294.5|2295.5|2294.5|2281.5|2280.5|43305
1617693600000|2021-04-06 07:20:00|2295|2295|2298.5|2297|2304|2303|2294.5|2293|99683
1617693900000|2021-04-06 07:25:00|2299|2297.5|2307|2306|2308|2307|2297.5|2296|32245
1617694200000|2021-04-06 07:30:00|2307.5|2306.5|2307.5|2306.5|2310|2309|2304|2303|35969
1617694500000|2021-04-06 07:35:00|2308|2307|2314|2313.5|2317.5|2317|2307|2306|195809
1617694800000|2021-04-06 07:40:00|2314.5|2313|2305.5|2305|2315|2314.5|2305.5|2305|34496
1617695100000|2021-04-06 07:45:00|2305|2304.5|2293.5|2292.5|2306|2305.5|2293.5|2292.5|51547
1617695400000|2021-04-06 07:50:00|2293|2293|2291.5|2291|2293|2293|2289|2288|35862
1617695700000|2021-04-06 07:55:00|2291|2290.5|2289.5|2288|2292|2291|2285|2284|26683
1617696000000|2021-04-06 08:00:00|2290|2288.5|2295|2294|2295.5|2295|2289|2288.5|19691
1617696300000|2021-04-06 08:05:00|2294.5|2294.5|2294.5|2294|2295.5|2295|2292.5|2292|21062
1617696600000|2021-04-06 08:10:00|2295|2294.5|2290|2289|2295|2294.5|2289.5|2289|6812
1617696900000|2021-04-06 08:15:00|2289.5|2288.5|2289|2288|2289.5|2288.5|2284.5|2283.5|15522
1617697200000|2021-04-06 08:20:00|2288.5|2287.5|2291|2290|2291.5|2291|2288|2287|9184
1617697500000|2021-04-06 08:25:00|2290.5|2290.5|2286|2285.5|2290.5|2290.5|2283.5|2283|25613
1617697800000|2021-04-06 08:30:00|2286.5|2286|2291.5|2290.5|2292|2291.5|2286.5|2286|11314
1617698100000|2021-04-06 08:35:00|2291|2291|2294|2293.5|2294.5|2294|2291|2291|7551
1617698400000|2021-04-06 08:40:00|2294.5|2294|2296|2295.5|2296|2295.5|2294|2293|11123
1617698700000|2021-04-06 08:45:00|2296.5|2296|2298.5|2297.5|2299.5|2298.5|2296|2295.5|12699
1617699000000|2021-04-06 08:50:00|2298|2297|2297|2296|2299|2298|2296|2295|11224
1617699300000|2021-04-06 08:55:00|2297.5|2296.5|2295.5|2294.5|2299.5|2298.5|2294.5|2293.5|10519
1617699600000|2021-04-06 09:00:00|2295|2294|2291.5|2290.5|2296|2295.5|2291.5|2290.5|16838
1617699900000|2021-04-06 09:05:00|2292|2291.5|2288.5|2288|2292|2291.5|2288.5|2288|22608
1617700200000|2021-04-06 09:10:00|2288|2287.5|2289.5|2288.5|2290.5|2290|2287.5|2287|6122
1617700500000|2021-04-06 09:15:00|2289|2289|2291.5|2291|2292|2291.5|2288.5|2288|6739
1617700800000|2021-04-06 09:20:00|2291|2290.5|2296|2295.5|2296|2295.5|2291|2290.5|7020
1617701100000|2021-04-06 09:25:00|2295.5|2295|2299|2298|2299|2298|2295.5|2295|10639
1617701400000|2021-04-06 09:30:00|2298.5|2297.5|2298.5|2298|2299|2298.5|2296.5|2296|12944
1617701700000|2021-04-06 09:35:00|2299|2298.5|2302.5|2302|2303.5|2302.5|2298.5|2298|23347
1617702000000|2021-04-06 09:40:00|2303|2302.5|2305|2304|2305|2304|2302|2301.5|11758
1617702300000|2021-04-06 09:45:00|2305.5|2304.5|2312.5|2311.5|2312.5|2311.5|2305|2304.5|28322
1617702600000|2021-04-06 09:50:00|2312|2312|2309.5|2309|2312.5|2312|2309|2308.5|14545
1617702900000|2021-04-06 09:55:00|2310|2309.5|2309.5|2308.5|2311|2310.5|2308.5|2308|21083
1617703200000|2021-04-06 10:00:00|2310|2308|2307|2306.5|2311|2310.5|2306.5|2306|7389
1617703500000|2021-04-06 10:05:00|2306.5|2306|2304.5|2303.5|2307|2306|2302.5|2301.5|9183
1617703800000|2021-04-06 10:10:00|2305|2304|2301|2300.5|2306|2305.5|2301|2300.5|45048
1617704100000|2021-04-06 10:15:00|2301.5|2300|2301|2300|2301.5|2301|2298|2297.5|19179
1617704400000|2021-04-06 10:20:00|2300.5|2300.5|2298|2297.5|2301.5|2301|2298|2297.5|8126
1617704700000|2021-04-06 10:25:00|2298.5|2298|2293|2292|2298.5|2298|2292|2291.5|23356
1617705000000|2021-04-06 10:30:00|2292.5|2292.5|2291|2290|2294.5|2294|2290.5|2290|45455
1617705300000|2021-04-06 10:35:00|2290.5|2290.5|2289|2288|2291|2290.5|2288|2287.5|12742
1617705600000|2021-04-06 10:40:00|2288.5|2287.5|2288.5|2288|2289.5|2288.5|2287.5|2287|19051
1617705900000|2021-04-06 10:45:00|2289|2288.5|2291|2290.5|2292|2291.5|2288.5|2288|10694
1617706200000|2021-04-06 10:50:00|2291.5|2291|2296|2295.5|2296|2295.5|2291.5|2291|11789
1617706500000|2021-04-06 10:55:00|2296.5|2296|2296|2295.5|2297|2296.5|2295|2294|9850
1617706800000|2021-04-06 11:00:00|2296.5|2296|2292.5|2292|2296.5|2296|2292.5|2292|7877
1617707100000|2021-04-06 11:05:00|2292|2291.5|2293.5|2293|2295.5|2295|2292|2291.5|10320
1617707400000|2021-04-06 11:10:00|2293|2292.5|2289.5|2288.5|2293.5|2293|2288.5|2288|2399
1617707700000|2021-04-06 11:15:00|2290|2289|2290.5|2289.5|2291|2290|2288|2287|11344
1617708000000|2021-04-06 11:20:00|2291|2290|2290|2289.5|2291.5|2291|2290|2289.5|12099
1617708300000|2021-04-06 11:25:00|2289.5|2289|2290|2289|2291.5|2291|2289|2288|3932
1617708600000|2021-04-06 11:30:00|2289.5|2289.5|2287.5|2287|2290|2289.5|2287|2286.5|7138
1617708900000|2021-04-06 11:35:00|2287|2286.5|2291|2290|2291.5|2291|2287|2286.5|9267
1617709200000|2021-04-06 11:40:00|2290.5|2289.5|2291.5|2291|2292|2291.5|2289|2288.5|10154
1617709500000|2021-04-06 11:45:00|2291|2290.5|2289|2288.5|2291.5|2291|2289|2288.5|43944
1617709800000|2021-04-06 11:50:00|2289.5|2289|2287.5|2287|2289.5|2289|2287|2286|5266
1617710100000|2021-04-06 11:55:00|2288|2287.5|2288|2287.5|2289|2288.5|2287.5|2287|5172
1617710400000|2021-04-06 12:00:00|2287.5|2287|2282.5|2282|2288|2287|2282.5|2282|9664
1617710700000|2021-04-06 12:05:00|2283|2282.5|2283|2282.5|2284|2283.5|2282|2281.5|10825
1617711000000|2021-04-06 12:10:00|2283.5|2283|2283|2282.5|2284|2283.5|2282.5|2282|8193
1617711300000|2021-04-06 12:15:00|2283.5|2282|2277|2276.5|2283.5|2282|2276.5|2276|28079
1617711600000|2021-04-06 12:20:00|2277.5|2277|2277.5|2277|2278|2277.5|2276|2275.5|17617
1617711900000|2021-04-06 12:25:00|2277|2276.5|2276|2275.5|2278|2277.5|2276|2275.5|5603
1617712200000|2021-04-06 12:30:00|2275.5|2275|2278|2277.5|2279.5|2279|2275.5|2275|14922
1617712500000|2021-04-06 12:35:00|2277.5|2277|2274|2273.5|2277.5|2277|2273.5|2273|9695
1617712800000|2021-04-06 12:40:00|2273.5|2273|2272|2271|2274.5|2273.5|2271|2270.5|13156
1617713100000|2021-04-06 12:45:00|2271.5|2271.5|2268.5|2268|2273.5|2273|2268|2267.5|57577
1617713400000|2021-04-06 12:50:00|2268|2267.5|2268|2267.5|2269.5|2269|2265.5|2265|14851
1617713700000|2021-04-06 12:55:00|2267.5|2267|2267.5|2267|2268|2267.5|2265|2264.5|8950
1617714000000|2021-04-06 13:00:00|2268|2267.5|2270|2269.5|2271|2270.5|2266.5|2265.5|16156
1617714300000|2021-04-06 13:05:00|2270.5|2270|2271|2270|2271|2270.5|2269|2268.5|6120
1617714600000|2021-04-06 13:10:00|2270.5|2270.5|2268|2267.5|2271|2270.5|2268|2267.5|11208
1617714900000|2021-04-06 13:15:00|2268.5|2267|2269.5|2268.5|2270.5|2270|2268|2267|17175
1617715200000|2021-04-06 13:20:00|2269|2269|2267|2266.5|2269.5|2269|2266.5|2266|12092
1617715500000|2021-04-06 13:25:00|2266.5|2266|2269|2268.5|2269.5|2268.5|2266.5|2266|14144
1617715800000|2021-04-06 13:30:00|2269.5|2269|2279|2278.5|2279.5|2279|2269.5|2269|25202
1617716100000|2021-04-06 13:35:00|2278.5|2278|2278.5|2277.5|2281.5|2281|2277.5|2277|65687
1617716400000|2021-04-06 13:40:00|2278|2278|2277.5|2277|2280|2279.5|2276.5|2275.5|28004
1617716700000|2021-04-06 13:45:00|2277|2276.5|2279|2278.5|2283.5|2283|2273.5|2273|30912
1617717000000|2021-04-06 13:50:00|2278.5|2278|2280|2279|2281|2280.5|2276.5|2275.5|20319
1617717300000|2021-04-06 13:55:00|2279.5|2279.5|2277.5|2277|2280.5|2280|2276|2275.5|19026
1617717600000|2021-04-06 14:00:00|2277|2276.5|2277.5|2276.5|2280|2279.5|2276|2275|26248
1617717900000|2021-04-06 14:05:00|2277|2277|2273.5|2273|2278.5|2278|2271|2270.5|18824
1617718200000|2021-04-06 14:10:00|2274|2273.5|2277|2276.5|2279.5|2279|2273|2272.5|19282
1617718500000|2021-04-06 14:15:00|2277.5|2277|2276|2275.5|2278|2277.5|2273.5|2272.5|12818
1617718800000|2021-04-06 14:20:00|2275.5|2275|2271|2270.5|2277|2276|2271|2270|15397
1617719100000|2021-04-06 14:25:00|2271.5|2271|2274|2273.5|2277.5|2277|2271|2270.5|73139
1617719400000|2021-04-06 14:30:00|2273.5|2273|2273.5|2272.5|2276|2275|2268.5|2267.5|33299
1617719700000|2021-04-06 14:35:00|2273|2272|2275|2274.5|2276|2275.5|2272.5|2272|11564
1617720000000|2021-04-06 14:40:00|2275.5|2275|2272|2271.5|2276|2275|2271|2270|17233
1617720300000|2021-04-06 14:45:00|2272.5|2272|2274|2273|2275|2274.5|2271|2270.5|23156
1617720600000|2021-04-06 14:50:00|2273.5|2272.5|2271.5|2270.5|2275|2274.5|2270.5|2270|34555
1617720900000|2021-04-06 14:55:00|2272|2271|2270.5|2270|2273.5|2273|2270.5|2270|10547
1617721200000|2021-04-06 15:00:00|2270|2269.5|2267.5|2267|2270.5|2270|2267|2266|29716
1617721500000|2021-04-06 15:05:00|2267|2266.5|2265.5|2265|2268|2267|2265|2264.5|25963
1617721800000|2021-04-06 15:10:00|2265|2264.5|2264.5|2264|2266.5|2266|2264|2263.5|29918
1617722100000|2021-04-06 15:15:00|2265|2264.5|2264.5|2264|2266.5|2266|2263|2262.5|40091
1617722400000|2021-04-06 15:20:00|2265|2264.5|2261.5|2261|2265|2264.5|2260|2259|51084
1617722700000|2021-04-06 15:25:00|2262|2261.5|2265.5|2264.5|2266.5|2266|2261|2260.5|80040
1617778800000|2021-04-07 07:00:00|2273|2271|2269.5|2266.5|2280|2274|2264|2262|71134
1617779100000|2021-04-07 07:05:00|2270|2267|2301|2299|2303|2300.5|2270|2267|56346
1617779400000|2021-04-07 07:10:00|2300.5|2298.5|2300.5|2299.5|2302|2300.5|2293|2290.5|44379
1617779700000|2021-04-07 07:15:00|2301|2299|2298.5|2297|2301.5|2300|2293|2291.5|28467
1617780000000|2021-04-07 07:20:00|2299|2297.5|2292.5|2290.5|2300|2298.5|2291|2290|13169
1617780300000|2021-04-07 07:25:00|2293|2291|2292|2290|2296.5|2295.5|2290|2289|10915
1617780600000|2021-04-07 07:30:00|2291.5|2289.5|2289|2287.5|2293.5|2292|2287|2285.5|10706
1617780900000|2021-04-07 07:35:00|2288.5|2288|2289|2288|2290.5|2290|2283|2282|33736
1617781200000|2021-04-07 07:40:00|2289.5|2288.5|2290|2289|2293|2291.5|2286.5|2285|13216
1617781500000|2021-04-07 07:45:00|2290.5|2289.5|2291|2290|2295.5|2295|2289.5|2288.5|25680
1617781800000|2021-04-07 07:50:00|2290.5|2289.5|2293|2292|2293.5|2292.5|2288.5|2288|12366
1617782100000|2021-04-07 07:55:00|2293.5|2292.5|2295.5|2294.5|2295.5|2294.5|2291|2290.5|6659
1617782400000|2021-04-07 08:00:00|2296|2295|2296|2295.5|2299|2298|2294.5|2294|10737
1617782700000|2021-04-07 08:05:00|2295.5|2295|2290.5|2289.5|2295.5|2295|2289|2288|16519
1617783000000|2021-04-07 08:10:00|2290|2290|2291|2290|2292|2291.5|2289.5|2289|9114
1617783300000|2021-04-07 08:15:00|2290.5|2289.5|2292.5|2291.5|2295.5|2295|2289.5|2289|14914
1617783600000|2021-04-07 08:20:00|2293|2292|2291|2290|2294|2293|2290.5|2290|7245
1617783900000|2021-04-07 08:25:00|2290.5|2290.5|2293|2292|2294.5|2294|2290|2289.5|11433
1617784200000|2021-04-07 08:30:00|2292.5|2292.5|2292.5|2291.5|2294|2293|2292|2291.5|5468
1617784500000|2021-04-07 08:35:00|2292|2292|2294|2293.5|2295|2294|2291|2290.5|14130
1617784800000|2021-04-07 08:40:00|2293.5|2293|2295.5|2294.5|2295.5|2295|2293|2292|8462
1617785100000|2021-04-07 08:45:00|2295|2295|2295|2294.5|2296|2295.5|2294.5|2294|7624
1617785400000|2021-04-07 08:50:00|2295.5|2295|2295.5|2295|2296|2295.5|2293|2292.5|15575
1617785700000|2021-04-07 08:55:00|2296|2294.5|2300.5|2299.5|2301|2300.5|2295|2294.5|36206
1617786000000|2021-04-07 09:00:00|2301|2300|2301.5|2301|2303|2302.5|2300.5|2300|33501
1617786300000|2021-04-07 09:05:00|2301|2300.5|2301|2300.5|2302|2301.5|2300|2299|19827
1617786600000|2021-04-07 09:10:00|2301.5|2301|2301|2300.5|2303|2302.5|2300.5|2300|12659
1617786900000|2021-04-07 09:15:00|2300.5|2300|2302.5|2302|2302.5|2302|2298.5|2298|58087
1617787200000|2021-04-07 09:20:00|2302|2301.5|2301|2300.5|2302.5|2302|2299.5|2299|11419
1617787500000|2021-04-07 09:25:00|2300.5|2300|2301.5|2301|2303|2302|2300.5|2299.5|14496
1617787800000|2021-04-07 09:30:00|2302|2301.5|2300.5|2300|2302|2301.5|2299.5|2299|12764
1617788100000|2021-04-07 09:35:00|2301|2300.5|2302|2301.5|2302|2301.5|2299.5|2299|22362
1617788400000|2021-04-07 09:40:00|2302.5|2302|2297|2296|2302.5|2302|2296.5|2296|12636
1617788700000|2021-04-07 09:45:00|2296.5|2296.5|2296|2295.5|2298|2297.5|2296|2295|8193
1617789000000|2021-04-07 09:50:00|2296.5|2296|2292.5|2291.5|2296.5|2296|2290.5|2290|11486
1617789300000|2021-04-07 09:55:00|2292|2291|2289.5|2288.5|2292|2291.5|2286.5|2286|9003
1617789600000|2021-04-07 10:00:00|2289|2289|2291|2290.5|2293|2292|2287.5|2287|19934
1617789900000|2021-04-07 10:05:00|2291.5|2291|2291.5|2291|2294|2293|2291|2290.5|6538
1617790200000|2021-04-07 10:10:00|2291|2290.5|2292|2291.5|2292.5|2291.5|2289.5|2289|16230
1617790500000|2021-04-07 10:15:00|2291.5|2291|2291.5|2290.5|2292|2291.5|2290.5|2290|7039
1617790800000|2021-04-07 10:20:00|2291|2290|2290|2289.5|2292|2291.5|2289.5|2288.5|12184
1617791100000|2021-04-07 10:25:00|2289.5|2289|2290.5|2290|2291.5|2291|2289.5|2289|9347
1617791400000|2021-04-07 10:30:00|2291|2290.5|2291|2290.5|2293.5|2292.5|2289|2288|11671
1617791700000|2021-04-07 10:35:00|2290.5|2290|2291|2290|2292.5|2291.5|2290.5|2289.5|14437
1617792000000|2021-04-07 10:40:00|2290.5|2289.5|2293|2292|2293.5|2292.5|2290|2289.5|8150
1617792300000|2021-04-07 10:45:00|2292.5|2291.5|2291|2290|2293|2292.5|2289.5|2289|14641
1617792600000|2021-04-07 10:50:00|2291.5|2290.5|2292|2291.5|2292.5|2292|2291|2290.5|6341
1617792900000|2021-04-07 10:55:00|2291.5|2291|2294|2293.5|2294.5|2294|2289|2288.5|14374
1617793200000|2021-04-07 11:00:00|2293.5|2293|2292.5|2291.5|2293.5|2293|2291.5|2291|7384
1617793500000|2021-04-07 11:05:00|2292|2292|2291|2290.5|2293|2292.5|2290.5|2289.5|5192
1617793800000|2021-04-07 11:10:00|2290.5|2290|2290.5|2290|2291.5|2291|2289.5|2288.5|16008
1617794100000|2021-04-07 11:15:00|2291|2290.5|2287|2286|2292.5|2291.5|2287|2286|14060
1617794400000|2021-04-07 11:20:00|2286.5|2285.5|2290.5|2289.5|2290.5|2290|2286|2285.5|19459
1617794700000|2021-04-07 11:25:00|2290|2290|2290|2289.5|2292|2291.5|2289|2288.5|12197
1617795000000|2021-04-07 11:30:00|2290.5|2290|2288.5|2288|2291.5|2291|2288.5|2287.5|13837
1617795300000|2021-04-07 11:35:00|2289|2287.5|2285|2284.5|2289|2288|2285|2284.5|6687
1617795600000|2021-04-07 11:40:00|2284.5|2284|2283|2282.5|2285.5|2285|2283|2282|4129
1617795900000|2021-04-07 11:45:00|2283.5|2283|2285|2284.5|2285.5|2285|2283.5|2283|8282
1617796200000|2021-04-07 11:50:00|2285.5|2284|2285|2284|2286|2285.5|2284|2283.5|16762
1617796500000|2021-04-07 11:55:00|2285.5|2284.5|2285|2284.5|2286.5|2285.5|2284.5|2284|12245
1617796800000|2021-04-07 12:00:00|2284.5|2284|2287.5|2286.5|2288|2287.5|2284|2283.5|6746
1617797100000|2021-04-07 12:05:00|2287|2287|2288|2287.5|2289|2288.5|2287|2287|4801
1617797400000|2021-04-07 12:10:00|2288.5|2288|2288|2287.5|2289.5|2289|2287.5|2287|11584
1617797700000|2021-04-07 12:15:00|2288.5|2288|2284|2283.5|2288.5|2288|2284|2283|21133
1617798000000|2021-04-07 12:20:00|2284.5|2283|2284|2283|2285|2284.5|2283|2282.5|8661
1617798300000|2021-04-07 12:25:00|2283.5|2282.5|2275|2274.5|2283.5|2282.5|2274.5|2274|41672
1617798600000|2021-04-07 12:30:00|2275.5|2275|2269|2267.5|2277|2276|2267|2266|96208
1617798900000|2021-04-07 12:35:00|2269.5|2268|2269|2268|2271|2270.5|2265.5|2264.5|44680
1617799200000|2021-04-07 12:40:00|2269.5|2268.5|2265.5|2265|2271|2270.5|2265|2264.5|30281
1617799500000|2021-04-07 12:45:00|2265|2264.5|2264.5|2263.5|2266.5|2266|2264|2263.5|26254
1617799800000|2021-04-07 12:50:00|2264|2263|2264|2263.5|2268.5|2268|2263.5|2263|14663
1617800100000|2021-04-07 12:55:00|2263.5|2263|2266|2265.5|2266.5|2266|2263.5|2263|14231
1617800400000|2021-04-07 13:00:00|2266.5|2265|2270|2269.5|2270.5|2269.5|2265.5|2265|19568
1617800700000|2021-04-07 13:05:00|2270.5|2269|2270|2269.5|2271.5|2270.5|2268.5|2268|12435
1617801000000|2021-04-07 13:10:00|2270.5|2269|2273.5|2273|2274.5|2273.5|2270.5|2269|18492
1617801300000|2021-04-07 13:15:00|2273|2272.5|2273.5|2273|2277|2276.5|2273|2272.5|19291
1617801600000|2021-04-07 13:20:00|2273|2272.5|2270.5|2269.5|2274|2273|2269|2268|29219
1617801900000|2021-04-07 13:25:00|2270|2269|2270|2269|2271.5|2271|2267.5|2267|42933
1617802200000|2021-04-07 13:30:00|2270.5|2269.5|2275.5|2274.5|2279|2278|2269|2268.5|75135
1617802500000|2021-04-07 13:35:00|2276|2275|2275|2274|2276.5|2276|2272.5|2272|24083
1617802800000|2021-04-07 13:40:00|2275.5|2274.5|2272|2271|2278.5|2278|2271.5|2271|16594
1617803100000|2021-04-07 13:45:00|2272.5|2271.5|2273.5|2272.5|2275.5|2274.5|2271|2270.5|22586
1617803400000|2021-04-07 13:50:00|2273|2272|2273.5|2273|2273.5|2273|2270.5|2269.5|17447
1617803700000|2021-04-07 13:55:00|2273|2272.5|2271.5|2271|2273.5|2272.5|2270|2269.5|18931
1617804000000|2021-04-07 14:00:00|2271|2270.5|2273.5|2272.5|2274.5|2273.5|2268|2267.5|13494
1617804300000|2021-04-07 14:05:00|2273|2273|2273.5|2272.5|2273.5|2273|2270.5|2270|7517
1617804600000|2021-04-07 14:10:00|2273|2272|2274|2273|2275|2274|2272.5|2271.5|8488
1617804900000|2021-04-07 14:15:00|2273.5|2272.5|2273|2272.5|2275|2274.5|2273|2272.5|7068
1617805200000|2021-04-07 14:20:00|2272.5|2272|2274|2273.5|2274.5|2273.5|2271|2270.5|6350
1617805500000|2021-04-07 14:25:00|2273.5|2273|2274|2273.5|2275|2274.5|2272|2271.5|8376
1617805800000|2021-04-07 14:30:00|2274.5|2274|2277|2276|2277|2276|2274|2273.5|10688
1617806100000|2021-04-07 14:35:00|2277.5|2276.5|2274|2273.5|2277.5|2277|2273.5|2273|14661
1617806400000|2021-04-07 14:40:00|2274.5|2274|2276.5|2276|2277|2276|2273|2272.5|26097
1617806700000|2021-04-07 14:45:00|2276|2275.5|2279.5|2279|2281|2280.5|2274.5|2273.5|40243
1617807000000|2021-04-07 14:50:00|2280|2278.5|2278|2277.5|2280|2279.5|2277.5|2277|14456
1617807300000|2021-04-07 14:55:00|2278.5|2278|2278|2277.5|2279.5|2279|2276.5|2276|17208
1617807600000|2021-04-07 15:00:00|2278.5|2277|2271.5|2271|2278.5|2277.5|2271.5|2270.5|17119
1617807900000|2021-04-07 15:05:00|2271|2270.5|2271.5|2271|2272|2271.5|2270|2269.5|12611
1617808200000|2021-04-07 15:10:00|2272|2271.5|2270.5|2270|2272.5|2272|2269.5|2269|25577
1617808500000|2021-04-07 15:15:00|2270|2269.5|2267.5|2267|2270.5|2270|2267.5|2266.5|21006
1617808800000|2021-04-07 15:20:00|2268|2267.5|2263.5|2263|2268|2267.5|2263|2262.5|49039
1617809100000|2021-04-07 15:25:00|2263|2262.5|2266.5|2266|2267|2266.5|2262.5|2262|45979
1617865200000|2021-04-08 07:00:00|2275|2272.5|2270.5|2268|2282|2279|2270.5|2268|68736
1617865500000|2021-04-08 07:05:00|2271|2268.5|2270|2268.5|2272.5|2270.5|2265.5|2263|20391
1617865800000|2021-04-08 07:10:00|2270.5|2269|2272|2271|2276|2274.5|2270.5|2269|15490
1617866100000|2021-04-08 07:15:00|2271.5|2270.5|2274|2273|2276|2275|2270.5|2269.5|14249
1617866400000|2021-04-08 07:20:00|2274.5|2273.5|2272.5|2271.5|2275.5|2275|2272.5|2271|8919
1617866700000|2021-04-08 07:25:00|2273|2271|2268.5|2267.5|2273|2272|2267.5|2266.5|29597
1617867000000|2021-04-08 07:30:00|2268|2267|2266|2265|2268|2267|2262|2261.5|10313
1617867300000|2021-04-08 07:35:00|2265|2264.5|2261|2260|2266.5|2266|2260.5|2259.5|34812
1617867600000|2021-04-08 07:40:00|2260.5|2259.5|2260.5|2259|2260.5|2260|2257.5|2256|24184
1617867900000|2021-04-08 07:45:00|2260|2258.5|2257|2256.5|2260|2258.5|2257|2256.5|18006
1617868200000|2021-04-08 07:50:00|2256.5|2256|2252.5|2252|2256.5|2256|2249.5|2249|93151
1617868500000|2021-04-08 07:55:00|2253|2252.5|2249.5|2249|2254|2253.5|2248.5|2248|36098
1617868800000|2021-04-08 08:00:00|2249|2248.5|2245.5|2245|2250.5|2250|2245.5|2244.5|20438
1617869100000|2021-04-08 08:05:00|2245|2244.5|2241.5|2241|2246.5|2246|2241.5|2241|31766
1617869400000|2021-04-08 08:10:00|2241|2240.5|2237.5|2237|2241.5|2241|2237|2236|29695
1617869700000|2021-04-08 08:15:00|2238|2236.5|2240.5|2240|2241.5|2240.5|2237.5|2236.5|23559
1617870000000|2021-04-08 08:20:00|2241|2240.5|2243.5|2243|2245|2244.5|2240.5|2240|25632
1617870300000|2021-04-08 08:25:00|2244|2243.5|2238|2237.5|2244|2243.5|2238|2237|43617
1617870600000|2021-04-08 08:30:00|2238.5|2238|2238|2237.5|2239.5|2239|2237.5|2237|11718
1617870900000|2021-04-08 08:35:00|2237.5|2237|2240|2239|2241|2240.5|2236|2235.5|18860
1617871200000|2021-04-08 08:40:00|2240.5|2239.5|2242.5|2242|2243|2242.5|2239.5|2239|10504
1617871500000|2021-04-08 08:45:00|2242|2241.5|2242|2241.5|2242|2241.5|2240|2239.5|17502
1617871800000|2021-04-08 08:50:00|2241.5|2241|2243.5|2243|2245|2244.5|2241|2240.5|20129
1617872100000|2021-04-08 08:55:00|2244|2243.5|2237.5|2237|2244|2243.5|2237.5|2237|27085
1617872400000|2021-04-08 09:00:00|2238.5|2237.5|2243.5|2243|2244|2243|2238.5|2237.5|25026
1617872700000|2021-04-08 09:05:00|2243|2242.5|2243.5|2243|2245|2244.5|2241|2240.5|22754
1617873000000|2021-04-08 09:10:00|2244|2243.5|2242|2241.5|2244|2243.5|2241.5|2241|11186
1617873300000|2021-04-08 09:15:00|2242.5|2242|2241.5|2241|2243|2242.5|2241.5|2241|12349
1617873600000|2021-04-08 09:20:00|2242|2241.5|2240|2239.5|2242|2241.5|2238|2237.5|18970
1617873900000|2021-04-08 09:25:00|2240.5|2240|2237|2236.5|2240.5|2240|2236|2235.5|17736
1617874200000|2021-04-08 09:30:00|2236.5|2236|2239|2238|2239|2238|2235|2234|53387
1617874500000|2021-04-08 09:35:00|2238.5|2237.5|2236.5|2236|2240.5|2240|2236.5|2236|46529
1617874800000|2021-04-08 09:40:00|2237|2235.5|2236|2235.5|2238.5|2238|2235|2234.5|18714
1617875100000|2021-04-08 09:45:00|2235.5|2235|2237|2236.5|2237|2236.5|2235.5|2235|14252
1617875400000|2021-04-08 09:50:00|2236.5|2236|2237.5|2237|2239.5|2238.5|2236|2235.5|26559
1617875700000|2021-04-08 09:55:00|2237|2236.5|2239.5|2238.5|2241.5|2241|2237|2236|36862
1617876000000|2021-04-08 10:00:00|2240|2239|2240.5|2240|2242.5|2242|2239.5|2238.5|10999
1617876300000|2021-04-08 10:05:00|2240|2239.5|2234|2233.5|2240.5|2240|2234|2233|17431
1617876600000|2021-04-08 10:10:00|2233.5|2233|2232.5|2232|2234|2233.5|2231.5|2231|29694
1617876900000|2021-04-08 10:15:00|2232|2231.5|2233|2232|2233|2232|2230.5|2230|8958
1617877200000|2021-04-08 10:20:00|2232.5|2232.5|2231|2230.5|2233|2232.5|2230.5|2230|13157
1617877500000|2021-04-08 10:25:00|2231.5|2231|2231|2230|2231.5|2231|2230.5|2230|10571
1617877800000|2021-04-08 10:30:00|2230.5|2230.5|2231|2230|2231.5|2231|2230.5|2230|9522
1617878100000|2021-04-08 10:35:00|2231.5|2230.5|2230.5|2229.5|2231.5|2231|2230|2229|11952
1617878400000|2021-04-08 10:40:00|2230|2230|2229|2228.5|2231|2230.5|2228.5|2228|18459
1617878700000|2021-04-08 10:45:00|2228.5|2228|2226.5|2226|2228.5|2228|2226.5|2226|24493
1617879000000|2021-04-08 10:50:00|2227|2226.5|2225|2224.5|2227|2226.5|2225|2224.5|14216
1617879300000|2021-04-08 10:55:00|2224.5|2224|2226|2225|2229|2228|2224.5|2224|13910
1617879600000|2021-04-08 11:00:00|2226.5|2225.5|2228.5|2228|2229|2228.5|2224.5|2224|17122
1617879900000|2021-04-08 11:05:00|2228|2227.5|2227.5|2226.5|2229|2228.5|2226.5|2226|11075
1617880200000|2021-04-08 11:10:00|2228|2227|2223|2222|2228|2227.5|2218|2217|55877
1617880500000|2021-04-08 11:15:00|2223.5|2222.5|2226|2225.5|2228.5|2228|2223.5|2222|38856
1617880800000|2021-04-08 11:20:00|2226.5|2226|2225.5|2224.5|2226.5|2226|2224|2223.5|13270
1617881100000|2021-04-08 11:25:00|2225|2225|2220|2219.5|2225.5|2225|2219.5|2219|23420
1617881400000|2021-04-08 11:30:00|2219.5|2219|2220.5|2219.5|2221|2220.5|2219|2218.5|9633
1617881700000|2021-04-08 11:35:00|2221|2220|2223|2222.5|2223|2222.5|2220.5|2219.5|11173
1617882000000|2021-04-08 11:40:00|2222.5|2222|2224.5|2224|2225|2224.5|2222.5|2221.5|13140
1617882300000|2021-04-08 11:45:00|2224|2223.5|2225|2224.5|2225|2224.5|2222.5|2221.5|14593
1617882600000|2021-04-08 11:50:00|2224.5|2224|2224|2223|2224.5|2224|2223|2222.5|4619
1617882900000|2021-04-08 11:55:00|2223.5|2222.5|2222|2221|2224|2223.5|2221.5|2221|8354
1617883200000|2021-04-08 12:00:00|2222.5|2221.5|2226|2225|2226|2225.5|2221|2220.5|12873
1617883500000|2021-04-08 12:05:00|2225.5|2225.5|2226.5|2226|2229.5|2228.5|2225.5|2225.5|6561
1617883800000|2021-04-08 12:10:00|2227|2226.5|2226.5|2226|2228|2227|2225.5|2225|14145
1617884100000|2021-04-08 12:15:00|2226|2225.5|2225|2224.5|2226.5|2226|2223|2222.5|11612
1617884400000|2021-04-08 12:20:00|2225.5|2225|2223.5|2223|2225.5|2225|2223.5|2223|5514
1617884700000|2021-04-08 12:25:00|2224|2223.5|2226|2225.5|2226.5|2225.5|2223.5|2223|21115
1617885000000|2021-04-08 12:30:00|2226.5|2226|2222|2221.5|2228|2227|2222|2221.5|16451
1617885300000|2021-04-08 12:35:00|2222.5|2222|2222|2221.5|2224|2223.5|2222|2221.5|11929
1617885600000|2021-04-08 12:40:00|2221.5|2221|2221.5|2221|2222|2221.5|2221|2220.5|20525
1617885900000|2021-04-08 12:45:00|2221|2220.5|2222|2221.5|2224|2223.5|2221|2220.5|18131
1617886200000|2021-04-08 12:50:00|2221.5|2221|2221|2220.5|2222|2221.5|2221|2220|16586
1617886500000|2021-04-08 12:55:00|2221.5|2221|2222.5|2221.5|2224|2223.5|2220.5|2220|24125
1617886800000|2021-04-08 13:00:00|2223|2222|2223|2222.5|2223.5|2222.5|2221|2220.5|13449
1617887100000|2021-04-08 13:05:00|2223.5|2223|2222.5|2221.5|2225|2224.5|2222|2221|18207
1617887400000|2021-04-08 13:10:00|2222|2221|2222|2221|2223|2222.5|2221|2220.5|12968
1617887700000|2021-04-08 13:15:00|2222.5|2221.5|2222.5|2222|2224.5|2224|2222|2221.5|13058
1617888000000|2021-04-08 13:20:00|2223|2222.5|2223|2222.5|2224|2223|2221.5|2221|27784
1617888300000|2021-04-08 13:25:00|2223.5|2223|2224|2223.5|2227|2226.5|2223|2222.5|24524
1617888600000|2021-04-08 13:30:00|2223.5|2223|2216|2215.5|2224|2223|2214.5|2214|70336
1617888900000|2021-04-08 13:35:00|2215.5|2215|2213|2212.5|2217|2216.5|2213|2212.5|43905
1617889200000|2021-04-08 13:40:00|2212.5|2212|2212|2211.5|2215.5|2215|2212|2211|41412
1617889500000|2021-04-08 13:45:00|2211.5|2211|2210.5|2210|2212|2211|2209|2208.5|63193
1617889800000|2021-04-08 13:50:00|2210|2209.5|2213|2212.5|2214.5|2214|2209.5|2209|33481
1617890100000|2021-04-08 13:55:00|2213.5|2213|2213.5|2213|2214.5|2213.5|2210.5|2210|34844
1617890400000|2021-04-08 14:00:00|2214|2213.5|2212.5|2212|2215|2214.5|2212|2211.5|22034
1617890700000|2021-04-08 14:05:00|2212|2211.5|2211|2210.5|2212.5|2212|2207.5|2206.5|36364
1617891000000|2021-04-08 14:10:00|2210.5|2210|2210|2209|2211|2210.5|2207.5|2207|29581
1617891300000|2021-04-08 14:15:00|2209.5|2209.5|2211|2210|2212|2211.5|2208.5|2208|22233
1617891600000|2021-04-08 14:20:00|2210.5|2210.5|2208|2207.5|2211|2210.5|2207.5|2207|37468
1617891900000|2021-04-08 14:25:00|2208.5|2208|2207.5|2207|2208.5|2208|2206|2205.5|32896
1617892200000|2021-04-08 14:30:00|2208|2207.5|2210.5|2210|2211|2210.5|2205.5|2205|48097
1617892500000|2021-04-08 14:35:00|2211|2210.5|2217|2216|2217|2216|2210|2209.5|20934
1617892800000|2021-04-08 14:40:00|2217.5|2216.5|2223|2222.5|2223.5|2223|2216|2215.5|50497
1617893100000|2021-04-08 14:45:00|2223.5|2223|2226.5|2226|2228|2227.5|2223|2222.5|41548
1617893400000|2021-04-08 14:50:00|2227|2226.5|2225.5|2224.5|2228|2227.5|2224|2223|31828
1617893700000|2021-04-08 14:55:00|2225|2225|2225|2224.5|2228.5|2228|2224.5|2224|31449
1617894000000|2021-04-08 15:00:00|2225.5|2225|2227|2226.5|2229.5|2229|2224.5|2224|26880
1617894300000|2021-04-08 15:05:00|2228|2227|2226|2225.5|2230|2229.5|2226|2225.5|35391
1617894600000|2021-04-08 15:10:00|2226.5|2226|2224|2223.5|2227.5|2227|2224|2223.5|21654
1617894900000|2021-04-08 15:15:00|2224.5|2224|2224|2223.5|2227|2226.5|2223.5|2223|35219
1617895200000|2021-04-08 15:20:00|2224.5|2224|2224|2223.5|2225|2224.5|2222|2221.5|35193
1617895500000|2021-04-08 15:25:00|2224.5|2224|2225|2224|2225.5|2224.5|2223|2222.5|22068
1617951600000|2021-04-09 07:00:00|2237|2235|2239.5|2238.5|2241|2239|2234|2232|58908
1617951900000|2021-04-09 07:05:00|2239|2237.5|2241|2239.5|2243|2241|2236.5|2235|35444
1617952200000|2021-04-09 07:10:00|2240.5|2239|2245.5|2244.5|2248|2246.5|2240.5|2239|37547
1617952500000|2021-04-09 07:15:00|2246|2244|2237.5|2236.5|2247|2245.5|2237.5|2236|13675
1617952800000|2021-04-09 07:20:00|2237|2235.5|2231.5|2230.5|2237.5|2236.5|2231.5|2230.5|16704
1617953100000|2021-04-09 07:25:00|2231|2230|2231.5|2230.5|2235|2233.5|2230.5|2229.5|12785
1617953400000|2021-04-09 07:30:00|2231|2230|2226.5|2225|2232|2231|2225|2224|31220
1617953700000|2021-04-09 07:35:00|2226|2224.5|2226.5|2225.5|2229.5|2228.5|2225|2223.5|10231
1617954000000|2021-04-09 07:40:00|2227|2226|2221|2220|2228|2227|2219.5|2219|11050
1617954300000|2021-04-09 07:45:00|2220.5|2219.5|2218.5|2218|2220.5|2219.5|2215.5|2215|20401
1617954600000|2021-04-09 07:50:00|2219|2218.5|2221.5|2220.5|2222|2221|2214.5|2214|156601
1617954900000|2021-04-09 07:55:00|2221|2220|2216|2215|2224|2223|2215|2214|21713
1617955200000|2021-04-09 08:00:00|2215.5|2214.5|2208.5|2207.5|2216|2214.5|2208|2207.5|27471
1617955500000|2021-04-09 08:05:00|2208|2207|2203.5|2202.5|2208.5|2207.5|2203|2202.5|24335
1617955800000|2021-04-09 08:10:00|2203|2202|2201|2200|2205|2204|2200.5|2200|59752
1617956100000|2021-04-09 08:15:00|2200.5|2200.5|2202|2201.5|2204|2203|2200.5|2200|22631
1617956400000|2021-04-09 08:20:00|2201.5|2201|2202|2201.5|2204|2203.5|2201.5|2201|19864
1617956700000|2021-04-09 08:25:00|2202.5|2201|2199|2198|2202.5|2201.5|2195|2194.5|94151
1617957000000|2021-04-09 08:30:00|2199.5|2198.5|2199|2198|2202.5|2202|2198.5|2198|15636
1617957300000|2021-04-09 08:35:00|2199.5|2198.5|2197.5|2197|2203.5|2202.5|2197.5|2197|18259
1617957600000|2021-04-09 08:40:00|2198|2197.5|2197.5|2196.5|2199.5|2199|2195.5|2195|23317
1617957900000|2021-04-09 08:45:00|2197|2197|2197.5|2196.5|2198.5|2198|2196|2195.5|37424
1617958200000|2021-04-09 08:50:00|2197|2196|2198.5|2197.5|2200|2199|2196.5|2196|12178
1617958500000|2021-04-09 08:55:00|2199|2198.5|2199.5|2199|2203|2202.5|2197.5|2197|14782
1617958800000|2021-04-09 09:00:00|2199|2198.5|2199|2198.5|2199.5|2198.5|2198|2197|13885
1617959100000|2021-04-09 09:05:00|2198.5|2198|2197.5|2197|2198.5|2198|2197|2196.5|22135
1617959400000|2021-04-09 09:10:00|2198|2197.5|2200|2199|2200|2199.5|2197.5|2197|5331
1617959700000|2021-04-09 09:15:00|2199.5|2198.5|2198|2197.5|2200|2199|2197.5|2196.5|17919
1617960000000|2021-04-09 09:20:00|2197.5|2197|2197|2196.5|2200|2199.5|2197|2196.5|12252
1617960300000|2021-04-09 09:25:00|2197.5|2197|2196|2195.5|2197.5|2197|2193.5|2193|18293
1617960600000|2021-04-09 09:30:00|2196.5|2196|2199.5|2198.5|2200.5|2200|2196.5|2196|7332
1617960900000|2021-04-09 09:35:00|2199|2198|2197|2196|2199.5|2198.5|2196.5|2196|14387
1617961200000|2021-04-09 09:40:00|2197.5|2196.5|2197|2196|2197.5|2197|2196.5|2195.5|4870
1617961500000|2021-04-09 09:45:00|2197.5|2196.5|2198|2197.5|2199|2198.5|2196.5|2196|20228
1617961800000|2021-04-09 09:50:00|2198.5|2198|2200.5|2199.5|2202|2201|2198|2197.5|27196
1617962100000|2021-04-09 09:55:00|2200|2200|2197|2196.5|2201.5|2200.5|2197|2196|26648
1617962400000|2021-04-09 10:00:00|2197.5|2196|2198|2197.5|2200|2199|2196.5|2196|18788
1617962700000|2021-04-09 10:05:00|2197.5|2197|2198.5|2198|2200|2199.5|2197|2196.5|16696
1617963000000|2021-04-09 10:10:00|2198|2197.5|2200|2199|2202|2201.5|2198|2197.5|71308
1617963300000|2021-04-09 10:15:00|2199.5|2198.5|2202|2201.5|2203|2202.5|2197|2196.5|97501
1617963600000|2021-04-09 10:20:00|2201.5|2201|2203|2202.5|2203|2202.5|2199|2198|28329
1617963900000|2021-04-09 10:25:00|2202.5|2202|2200.5|2200|2202.5|2202|2200|2199.5|11511
1617964200000|2021-04-09 10:30:00|2200|2199.5|2200.5|2200|2202|2201|2199.5|2198.5|12822
1617964500000|2021-04-09 10:35:00|2200|2199.5|2201.5|2201|2203|2202.5|2199.5|2199|12104
1617964800000|2021-04-09 10:40:00|2202|2200.5|2199.5|2199|2202|2201|2199|2198.5|6892
1617965100000|2021-04-09 10:45:00|2200|2199.5|2199.5|2198.5|2200.5|2200|2199|2198.5|2492
1617965400000|2021-04-09 10:50:00|2199|2199|2200|2199.5|2201|2200.5|2199|2198.5|4353
1617965700000|2021-04-09 10:55:00|2199.5|2199|2200|2199.5|2202|2201.5|2199|2198.5|12948
1617966000000|2021-04-09 11:00:00|2199.5|2199|2202|2201.5|2202.5|2202|2199.5|2198.5|11612
1617966300000|2021-04-09 11:05:00|2201.5|2201|2207|2206|2207|2206|2201|2200.5|4815
1617966600000|2021-04-09 11:10:00|2207.5|2206.5|2207.5|2206.5|2208|2207.5|2206.5|2206|8372
1617966900000|2021-04-09 11:15:00|2207|2207|2207.5|2206.5|2209|2208.5|2206.5|2206|10842
1617967200000|2021-04-09 11:20:00|2207|2207|2206.5|2205.5|2207.5|2207|2205.5|2204.5|15730
1617967500000|2021-04-09 11:25:00|2206|2205|2208|2207.5|2209|2208.5|2205.5|2204.5|15031
1617967800000|2021-04-09 11:30:00|2207.5|2207|2208.5|2208|2210.5|2210|2207|2206.5|51874
1617968100000|2021-04-09 11:35:00|2209|2207.5|2210|2209|2210.5|2210|2208|2207.5|11700
1617968400000|2021-04-09 11:40:00|2209.5|2209.5|2209.5|2209|2211|2210.5|2209|2208.5|17660
1617968700000|2021-04-09 11:45:00|2209|2208.5|2210|2209.5|2210.5|2209.5|2208.5|2208|10669
1617969000000|2021-04-09 11:50:00|2209.5|2209|2213|2212.5|2213.5|2212.5|2209.5|2209|16019
1617969300000|2021-04-09 11:55:00|2212.5|2212|2213|2212.5|2214|2213.5|2212.5|2212|22894
1617969600000|2021-04-09 12:00:00|2212.5|2212|2209|2208.5|2213|2212.5|2208|2207|28912
1617969900000|2021-04-09 12:05:00|2208.5|2208|2206|2205.5|2210|2209.5|2206|2205|11743
1617970200000|2021-04-09 12:10:00|2206.5|2205|2205|2204|2207.5|2206.5|2204|2203.5|16605
1617970500000|2021-04-09 12:15:00|2204.5|2204.5|2209|2208.5|2209|2208.5|2203|2202.5|24009
1617970800000|2021-04-09 12:20:00|2208.5|2208|2205.5|2205|2209|2208.5|2205|2204|12820
1617971100000|2021-04-09 12:25:00|2205|2204.5|2205.5|2205|2206|2205.5|2204.5|2204|3699
1617971400000|2021-04-09 12:30:00|2206|2205.5|2209.5|2209|2210|2209|2206|2205.5|6964
1617971700000|2021-04-09 12:35:00|2210|2209.5|2210.5|2210|2213.5|2212.5|2210|2209|11874
1617972000000|2021-04-09 12:40:00|2210|2209.5|2210|2209.5|2211|2210.5|2209.5|2209|5735
1617972300000|2021-04-09 12:45:00|2210.5|2210|2209|2208|2211.5|2211|2206.5|2205.5|49094
1617972600000|2021-04-09 12:50:00|2208.5|2207.5|2208|2207|2210.5|2209.5|2208|2207|7163
1617972900000|2021-04-09 12:55:00|2208.5|2207.5|2208|2207|2210.5|2210|2208|2207|7670
1617973200000|2021-04-09 13:00:00|2207.5|2206.5|2207.5|2206.5|2208|2207.5|2206|2205.5|11100
1617973500000|2021-04-09 13:05:00|2207|2207|2205|2204|2208|2207|2204.5|2204|13543
1617973800000|2021-04-09 13:10:00|2204.5|2204.5|2205|2204.5|2206.5|2206|2204|2203|7295
1617974100000|2021-04-09 13:15:00|2205.5|2205|2203.5|2203|2205.5|2205|2203.5|2203|8835
1617974400000|2021-04-09 13:20:00|2204|2203.5|2202|2201.5|2204|2203.5|2201.5|2201|24530
1617974700000|2021-04-09 13:25:00|2201.5|2201|2200|2199.5|2202|2201.5|2199.5|2199|21091
1617975000000|2021-04-09 13:30:00|2200.5|2200|2203|2202.5|2203.5|2203|2200|2199.5|36169
1617975300000|2021-04-09 13:35:00|2202.5|2202|2202.5|2202|2205|2204.5|2202|2201.5|25352
1617975600000|2021-04-09 13:40:00|2202|2201.5|2196.5|2195.5|2204|2203.5|2196|2195.5|36705
1617975900000|2021-04-09 13:45:00|2196|2196|2197.5|2196.5|2198.5|2198|2195|2194.5|36533
1617976200000|2021-04-09 13:50:00|2198|2197|2197.5|2197|2200.5|2199.5|2197.5|2196.5|19441
1617976500000|2021-04-09 13:55:00|2198|2197.5|2195.5|2195|2198|2197.5|2193.5|2193|25551
1617976800000|2021-04-09 14:00:00|2196|2195.5|2192|2191|2196|2195.5|2190.5|2190|48639
1617977100000|2021-04-09 14:05:00|2191.5|2191.5|2190|2189.5|2193|2192.5|2189.5|2189|17086
1617977400000|2021-04-09 14:10:00|2190.5|2190|2188|2187.5|2191.5|2191|2188|2187.5|31368
1617977700000|2021-04-09 14:15:00|2188.5|2188|2187|2186|2189.5|2189|2184|2183.5|70529
1617978000000|2021-04-09 14:20:00|2186.5|2186.5|2187|2186|2189|2188.5|2186.5|2186|47714
1617978300000|2021-04-09 14:25:00|2186.5|2186.5|2188.5|2188|2189|2188.5|2186|2185.5|31845
1617978600000|2021-04-09 14:30:00|2188|2187.5|2187.5|2187|2191|2190.5|2187|2186.5|44854
1617978900000|2021-04-09 14:35:00|2188|2187.5|2187|2186.5|2189|2188.5|2186|2185.5|64982
1617979200000|2021-04-09 14:40:00|2186.5|2186|2186|2185.5|2188|2187.5|2186|2185.5|20772
1617979500000|2021-04-09 14:45:00|2186.5|2186|2187|2186|2188.5|2187.5|2186|2185.5|41263
1617979800000|2021-04-09 14:50:00|2187.5|2186.5|2186|2185.5|2189|2188|2186|2185.5|37808
1617980100000|2021-04-09 14:55:00|2186.5|2186|2184.5|2184|2186.5|2186|2184|2183.5|45036
1617980400000|2021-04-09 15:00:00|2184|2183|2186|2185.5|2186.5|2185.5|2183|2182.5|83551
1617980700000|2021-04-09 15:05:00|2186.5|2186|2187|2186.5|2189|2188.5|2186|2185.5|31877
1617981000000|2021-04-09 15:10:00|2187.5|2187|2187|2186|2190.5|2190|2187|2186|72613
1617981300000|2021-04-09 15:15:00|2187.5|2186.5|2187|2186.5|2189|2188.5|2186|2185.5|56820
1617981600000|2021-04-09 15:20:00|2187.5|2187|2189|2188.5|2189.5|2189|2187|2186.5|70191
1617981900000|2021-04-09 15:25:00|2189.5|2189|2188|2187|2190.5|2190|2187|2186|118684
1618210800000|2021-04-12 07:00:00|2183|2180|2169.5|2168|2186|2181|2168|2166|180711
1618211100000|2021-04-12 07:05:00|2169|2167|2168.5|2168|2169.5|2168|2160|2159|53046
1618211400000|2021-04-12 07:10:00|2169|2167|2166|2165|2176.5|2175|2166|2165|31167
1618211700000|2021-04-12 07:15:00|2166.5|2166.5|2164.5|2163|2171|2169.5|2163.5|2162.5|28896
1618212000000|2021-04-12 07:20:00|2164|2162.5|2169.5|2168|2170.5|2169|2162|2161|16993
1618212300000|2021-04-12 07:25:00|2169|2168.5|2178|2177|2180|2178.5|2169|2168|14973
1618212600000|2021-04-12 07:30:00|2177.5|2176.5|2181|2179.5|2182|2180.5|2177|2175.5|10844
1618212900000|2021-04-12 07:35:00|2180.5|2179|2184.5|2183.5|2186|2184.5|2180.5|2179|16548
1618213200000|2021-04-12 07:40:00|2185|2183|2180.5|2179.5|2185|2184|2180.5|2179.5|12136
1618213500000|2021-04-12 07:45:00|2179.5|2179|2180|2179|2181|2180|2176.5|2175.5|24843
1618213800000|2021-04-12 07:50:00|2180.5|2179.5|2185|2184|2187|2186|2180|2179|34106
1618214100000|2021-04-12 07:55:00|2184.5|2184.5|2183.5|2183|2186.5|2186|2181|2180|19858
1618214400000|2021-04-12 08:00:00|2184|2182.5|2178|2177.5|2184.5|2183|2178|2177|19753
1618214700000|2021-04-12 08:05:00|2178.5|2178|2178.5|2177.5|2182|2181|2176|2175.5|8885
1618215000000|2021-04-12 08:10:00|2179|2178|2181|2180|2185|2184|2178|2177.5|6825
1618215300000|2021-04-12 08:15:00|2181.5|2180.5|2180|2179|2182|2181|2179|2178.5|1376
1618215600000|2021-04-12 08:20:00|2180.5|2179.5|2179|2178|2181|2180|2178.5|2178|4898
1618215900000|2021-04-12 08:25:00|2179.5|2178.5|2176.5|2175.5|2180.5|2180|2176.5|2175.5|10198
1618216200000|2021-04-12 08:30:00|2177|2176|2181|2180|2181|2180|2176|2175|12063
1618216500000|2021-04-12 08:35:00|2181.5|2180.5|2185|2184.5|2186|2185.5|2181|2180|6515
1618216800000|2021-04-12 08:40:00|2185.5|2185|2186.5|2185.5|2188|2187|2184|2183|7690
1618217100000|2021-04-12 08:45:00|2187|2186|2187.5|2187|2190|2189.5|2186.5|2185.5|7203
1618217400000|2021-04-12 08:50:00|2188|2187.5|2189.5|2189|2192|2191|2188|2187.5|4596
1618217700000|2021-04-12 08:55:00|2190|2188.5|2189.5|2188.5|2190.5|2190|2188|2187.5|6032
1618218000000|2021-04-12 09:00:00|2189|2188|2190|2189.5|2190|2189.5|2188.5|2188|4891
1618218300000|2021-04-12 09:05:00|2190.5|2190|2191|2190|2192.5|2191.5|2189.5|2189|3905
1618218600000|2021-04-12 09:10:00|2190.5|2189.5|2185.5|2184.5|2190.5|2189.5|2185|2184.5|3818
1618218900000|2021-04-12 09:15:00|2185|2185|2187|2186|2188|2187.5|2185|2184.5|10090
1618219200000|2021-04-12 09:20:00|2187.5|2186.5|2192.5|2191.5|2192.5|2192|2187|2186|8531
1618219500000|2021-04-12 09:25:00|2192|2191|2197.5|2196.5|2205|2204.5|2191|2190|65409
1618219800000|2021-04-12 09:30:00|2196.5|2196|2193|2192|2198|2197|2191.5|2190.5|19529
1618220100000|2021-04-12 09:35:00|2193.5|2192.5|2194.5|2193.5|2195.5|2195|2193|2192|6372
1618220400000|2021-04-12 09:40:00|2195|2194|2191.5|2190.5|2195|2194.5|2191.5|2190.5|13626
1618220700000|2021-04-12 09:45:00|2192|2191|2191|2190|2193|2192|2190.5|2190|8416
1618221000000|2021-04-12 09:50:00|2191.5|2190.5|2191|2190|2192.5|2192|2190.5|2190|6504
1618221300000|2021-04-12 09:55:00|2190.5|2190.5|2192|2191|2193|2192.5|2190.5|2190.5|4912
1618221600000|2021-04-12 10:00:00|2192.5|2191.5|2194.5|2193.5|2194.5|2193.5|2190|2189.5|9956
1618221900000|2021-04-12 10:05:00|2194|2194|2195.5|2194.5|2197|2196.5|2192.5|2192|10278
1618222200000|2021-04-12 10:10:00|2196|2195|2199|2198|2199.5|2198.5|2195.5|2195|6853
1618222500000|2021-04-12 10:15:00|2198.5|2198.5|2199|2198|2200|2199.5|2198|2197.5|6898
1618222800000|2021-04-12 10:20:00|2199.5|2198.5|2197.5|2196.5|2199.5|2199|2196.5|2196|10844
1618223100000|2021-04-12 10:25:00|2198|2197|2198|2197|2200|2199.5|2197.5|2197|5547
1618223400000|2021-04-12 10:30:00|2198.5|2197.5|2198|2197|2199|2198.5|2197.5|2196.5|6829
1618223700000|2021-04-12 10:35:00|2198.5|2197.5|2198.5|2197.5|2199.5|2199|2198|2197|4968
1618224000000|2021-04-12 10:40:00|2198|2197|2199.5|2198.5|2199.5|2199|2197.5|2197|3686
1618224300000|2021-04-12 10:45:00|2199|2199|2202.5|2202|2202.5|2202|2199|2198.5|7115
1618224600000|2021-04-12 10:50:00|2203|2202.5|2202.5|2201.5|2203|2202.5|2201.5|2201|4295
1618224900000|2021-04-12 10:55:00|2203|2202|2202|2201|2203|2202.5|2201.5|2201|5495
1618225200000|2021-04-12 11:00:00|2202.5|2201.5|2202|2201|2203|2202.5|2200|2199.5|8349
1618225500000|2021-04-12 11:05:00|2202.5|2201.5|2204|2203.5|2204.5|2204|2201.5|2201|3764
1618225800000|2021-04-12 11:10:00|2204.5|2204|2202|2201.5|2205|2204.5|2202|2201.5|5112
1618226100000|2021-04-12 11:15:00|2202.5|2202|2205.5|2205|2206|2205|2202|2201.5|3290
1618226400000|2021-04-12 11:20:00|2206|2205.5|2206.5|2206|2207.5|2207|2205.5|2205|4489
1618226700000|2021-04-12 11:25:00|2207|2206.5|2206.5|2206|2207.5|2207|2205.5|2205|7417
1618227000000|2021-04-12 11:30:00|2207|2205.5|2208.5|2207.5|2209|2208.5|2206|2205.5|8565
1618227300000|2021-04-12 11:35:00|2208|2207|2204|2203.5|2208|2207.5|2204|2203.5|5856
1618227600000|2021-04-12 11:40:00|2203.5|2203|2204|2203.5|2205.5|2205|2203.5|2203|6358
1618227900000|2021-04-12 11:45:00|2204.5|2204|2203.5|2202.5|2205|2204.5|2203|2202|3554
1618228200000|2021-04-12 11:50:00|2203|2203|2202|2201.5|2203.5|2203|2202|2201.5|4854
1618228500000|2021-04-12 11:55:00|2202.5|2202|2204.5|2204|2204.5|2204|2202|2201.5|24544
1618228800000|2021-04-12 12:00:00|2205|2204.5|2205|2204.5|2206.5|2206|2205|2204|7335
1618229100000|2021-04-12 12:05:00|2204.5|2204|2204.5|2203.5|2207|2206.5|2204.5|2203.5|8808
1618229400000|2021-04-12 12:10:00|2205|2204|2203|2202.5|2205.5|2204.5|2202|2201.5|19175
1618229700000|2021-04-12 12:15:00|2204|2203|2207|2206.5|2207.5|2207|2203.5|2203|12338
1618230000000|2021-04-12 12:20:00|2206.5|2206|2208|2207.5|2208.5|2208|2206.5|2206|3240
1618230300000|2021-04-12 12:25:00|2208.5|2208|2206|2205|2208.5|2208|2205.5|2204.5|5936
1618230600000|2021-04-12 12:30:00|2206.5|2205.5|2206.5|2205.5|2208|2207.5|2206|2205|4023
1618230900000|2021-04-12 12:35:00|2207|2206|2208.5|2208|2210|2209.5|2206.5|2206|10782
1618231200000|2021-04-12 12:40:00|2209|2208.5|2209|2208|2209.5|2209|2208|2207.5|6082
1618231500000|2021-04-12 12:45:00|2208.5|2207.5|2206|2205.5|2208.5|2208|2206|2205|13485
1618231800000|2021-04-12 12:50:00|2206.5|2206|2209|2208.5|2209|2208.5|2204|2203|18869
1618232100000|2021-04-12 12:55:00|2209.5|2208|2212|2211.5|2212.5|2211.5|2208|2207.5|4304
1618232400000|2021-04-12 13:00:00|2212.5|2211|2214.5|2214|2217|2216.5|2212|2211|16623
1618232700000|2021-04-12 13:05:00|2214|2213.5|2214|2213.5|2217.5|2216.5|2214|2213.5|19097
1618233000000|2021-04-12 13:10:00|2214.5|2214|2215|2214|2215|2214.5|2213.5|2212.5|8211
1618233300000|2021-04-12 13:15:00|2214.5|2214.5|2214|2213|2215|2214.5|2212|2211.5|6526
1618233600000|2021-04-12 13:20:00|2214.5|2213.5|2212.5|2212|2215|2214|2212|2211.5|12010
1618233900000|2021-04-12 13:25:00|2213|2212.5|2211|2210|2214|2213.5|2210.5|2210|11033
1618234200000|2021-04-12 13:30:00|2211.5|2210.5|2216|2215.5|2216.5|2216|2211.5|2210.5|14824
1618234500000|2021-04-12 13:35:00|2216.5|2216|2218|2217|2220|2219.5|2215|2214.5|17585
1618234800000|2021-04-12 13:40:00|2217.5|2216.5|2218.5|2218|2220|2219.5|2216|2215.5|18426
1618235100000|2021-04-12 13:45:00|2219|2218.5|2216.5|2215.5|2219.5|2219|2216|2215.5|10618
1618235400000|2021-04-12 13:50:00|2216|2215|2215|2214.5|2216|2215.5|2213.5|2213|12566
1618235700000|2021-04-12 13:55:00|2215.5|2215|2213|2212.5|2216|2215.5|2213|2212.5|9008
1618236000000|2021-04-12 14:00:00|2212.5|2212|2212.5|2212|2215|2214.5|2211.5|2211|257553
1618236300000|2021-04-12 14:05:00|2212|2211.5|2208|2207.5|2212|2211.5|2208|2207.5|22153
1618236600000|2021-04-12 14:10:00|2207.5|2207|2209|2208|2210|2209.5|2207.5|2207|11603
1618236900000|2021-04-12 14:15:00|2209.5|2208.5|2211.5|2211|2212.5|2212|2208.5|2208|13255
1618237200000|2021-04-12 14:20:00|2212|2211.5|2212.5|2212|2213.5|2213|2211.5|2211|8937
1618237500000|2021-04-12 14:25:00|2213|2212.5|2211.5|2211|2213.5|2213|2210.5|2210|10505
1618237800000|2021-04-12 14:30:00|2212|2211.5|2213.5|2213|2213.5|2213|2211|2210.5|13931
1618238100000|2021-04-12 14:35:00|2214|2213.5|2214|2213|2214.5|2214|2212.5|2212|12209
1618238400000|2021-04-12 14:40:00|2213.5|2213.5|2215.5|2215|2217|2216.5|2212.5|2212|28441
1618238700000|2021-04-12 14:45:00|2215|2214.5|2215|2214|2217.5|2217|2212.5|2211.5|22977
1618239000000|2021-04-12 14:50:00|2214.5|2213.5|2211|2210.5|2215|2214|2211|2210.5|24632
1618239300000|2021-04-12 14:55:00|2210.5|2210|2211.5|2211|2212|2211.5|2209.5|2209|5847
1618239600000|2021-04-12 15:00:00|2212|2211.5|2213|2212|2214|2213.5|2212|2211.5|16413
1618239900000|2021-04-12 15:05:00|2212.5|2212.5|2213|2212.5|2213.5|2213|2211.5|2210.5|65654
1618240200000|2021-04-12 15:10:00|2212.5|2212|2211|2210.5|2213|2212.5|2210.5|2210|28273
1618240500000|2021-04-12 15:15:00|2211.5|2211|2214|2213|2215.5|2215|2209|2208.5|25024
1618240800000|2021-04-12 15:20:00|2214.5|2213.5|2215.5|2215|2215.5|2215|2212.5|2212|19153
1618241100000|2021-04-12 15:25:00|2215|2214.5|2215|2214.5|2216.5|2216|2214|2213.5|27109
1618297200000|2021-04-13 07:00:00|2218|2210|2218.5|2216.5|2220.5|2219|2213|2210|31420
1618297500000|2021-04-13 07:05:00|2219.5|2217|2219|2218|2221.5|2220|2217|2216|11503
1618297800000|2021-04-13 07:10:00|2218.5|2217.5|2214.5|2213|2219|2218|2209.5|2208|14301
1618298100000|2021-04-13 07:15:00|2215|2213.5|2214|2212.5|2219|2217.5|2211.5|2210|14574
1618298400000|2021-04-13 07:20:00|2213.5|2212|2212.5|2211|2215|2213.5|2209|2208|14824
1618298700000|2021-04-13 07:25:00|2212|2211.5|2208.5|2207.5|2216|2214.5|2208|2207|9433
1618299000000|2021-04-13 07:30:00|2208|2207|2206|2205|2208|2207|2202.5|2202|44098
1618299300000|2021-04-13 07:35:00|2206.5|2205.5|2211|2210|2211.5|2211|2206|2205.5|11342
1618299600000|2021-04-13 07:40:00|2211.5|2211|2214.5|2213.5|2216|2215|2211.5|2210.5|9262
1618299900000|2021-04-13 07:45:00|2215.5|2214|2214.5|2213|2218.5|2217.5|2213|2212.5|16363
1618300200000|2021-04-13 07:50:00|2215|2213.5|2215|2214|2215|2214.5|2211|2210.5|15853
1618300500000|2021-04-13 07:55:00|2215.5|2215|2216|2215|2217|2216|2214|2213.5|16430
1618300800000|2021-04-13 08:00:00|2215.5|2215.5|2219|2218.5|2220|2219|2215.5|2215.5|11113
1618301100000|2021-04-13 08:05:00|2219.5|2218|2220.5|2220|2221|2220.5|2218|2217.5|18160
1618301400000|2021-04-13 08:10:00|2220|2219.5|2220|2219|2222|2221.5|2219|2218|15496
1618301700000|2021-04-13 08:15:00|2220.5|2218.5|2224.5|2223.5|2226|2225|2220|2218.5|18548
1618302000000|2021-04-13 08:20:00|2225|2224|2230|2229.5|2231|2230|2224|2223.5|15557
1618302300000|2021-04-13 08:25:00|2230.5|2230.5|2237.5|2236.5|2239|2238.5|2230.5|2230.5|60578
1618302600000|2021-04-13 08:30:00|2237|2236|2236.5|2235.5|2238.5|2238|2235|2234|28788
1618302900000|2021-04-13 08:35:00|2237|2236|2236|2235|2237.5|2236.5|2234.5|2233.5|16956
1618303200000|2021-04-13 08:40:00|2236.5|2235.5|2235|2234.5|2238|2237|2234.5|2234|44458
1618303500000|2021-04-13 08:45:00|2235.5|2235|2235.5|2234.5|2236.5|2235.5|2234|2233.5|6615
1618303800000|2021-04-13 08:50:00|2235|2234|2231.5|2230.5|2235|2234.5|2230.5|2229.5|14050
1618304100000|2021-04-13 08:55:00|2231|2230|2229.5|2228.5|2231.5|2230.5|2226.5|2225.5|18426
1618304400000|2021-04-13 09:00:00|2230.5|2229|2233|2232|2233|2232|2230|2229|11762
1618304700000|2021-04-13 09:05:00|2232.5|2232.5|2233.5|2233|2234|2233.5|2232|2231.5|2402
1618305000000|2021-04-13 09:10:00|2233|2232.5|2232.5|2231.5|2234.5|2234|2232|2231|9009
1618305300000|2021-04-13 09:15:00|2232|2232|2229.5|2229|2232|2232|2228.5|2228|15239
1618305600000|2021-04-13 09:20:00|2229|2228.5|2227|2226.5|2229.5|2229|2227|2226.5|9245
1618305900000|2021-04-13 09:25:00|2226.5|2226|2222.5|2222|2226.5|2226|2222|2221.5|24627
1618306200000|2021-04-13 09:30:00|2222|2221.5|2225|2224|2227|2226|2222|2221.5|20474
1618306500000|2021-04-13 09:35:00|2225.5|2224.5|2229.5|2229|2230|2229|2225.5|2224|5321
1618306800000|2021-04-13 09:40:00|2229|2228.5|2228.5|2228|2229.5|2229|2227.5|2227|6391
1618307100000|2021-04-13 09:45:00|2228|2227.5|2230|2229.5|2230|2229.5|2226|2225.5|10359
1618307400000|2021-04-13 09:50:00|2229.5|2229|2236|2235.5|2236|2235.5|2229.5|2229|127467
1618307700000|2021-04-13 09:55:00|2236.5|2236|2235.5|2235|2237|2236.5|2235|2234|8288
1618308000000|2021-04-13 10:00:00|2236|2235.5|2234|2233.5|2236.5|2236|2233|2232.5|6064
1618308300000|2021-04-13 10:05:00|2234.5|2234|2236|2235.5|2236|2235.5|2232.5|2232|11424
1618308600000|2021-04-13 10:10:00|2236.5|2236|2235|2234.5|2236.5|2236|2234.5|2234|13767
1618308900000|2021-04-13 10:15:00|2234.5|2234|2237|2236|2238|2237.5|2234|2233.5|16644
1618309200000|2021-04-13 10:20:00|2236.5|2236.5|2235.5|2235|2237|2236.5|2235|2234.5|13299
1618309500000|2021-04-13 10:25:00|2235|2234.5|2237.5|2237|2238.5|2238|2234.5|2234|16206
1618309800000|2021-04-13 10:30:00|2237|2236.5|2235|2234.5|2238.5|2238|2235|2234.5|5828
1618310100000|2021-04-13 10:35:00|2235.5|2235|2233|2232.5|2235.5|2235|2232|2231.5|9700
1618310400000|2021-04-13 10:40:00|2232.5|2232|2231|2230|2233.5|2233|2231|2230|6890
1618310700000|2021-04-13 10:45:00|2231.5|2230.5|2231.5|2230.5|2232|2231.5|2230.5|2230|3911
1618311000000|2021-04-13 10:50:00|2231|2230|2233|2232|2233.5|2233|2230.5|2230|7136
1618311300000|2021-04-13 10:55:00|2233.5|2232.5|2229.5|2228.5|2233.5|2233|2228|2227.5|13898
1618311600000|2021-04-13 11:00:00|2229|2228|2212.5|2211.5|2229.5|2228|2210|2209|46776
1618311900000|2021-04-13 11:05:00|2212|2211|2220|2219|2221|2220|2211.5|2211|16219
1618312200000|2021-04-13 11:10:00|2219|2218.5|2217.5|2216|2221.5|2220.5|2214|2213.5|25244
1618312500000|2021-04-13 11:15:00|2218|2216.5|2216.5|2215.5|2219|2218.5|2216|2215|4240
1618312800000|2021-04-13 11:20:00|2217|2216|2218.5|2218|2221|2220.5|2217|2216|21187
1618313100000|2021-04-13 11:25:00|2218|2217.5|2218|2217|2218.5|2218|2216|2215|5497
1618313400000|2021-04-13 11:30:00|2217.5|2217.5|2222.5|2221.5|2224|2223|2216.5|2216|86328
1618313700000|2021-04-13 11:35:00|2223|2222|2224|2223|2227.5|2226.5|2222.5|2222|16813
1618314000000|2021-04-13 11:40:00|2223.5|2223.5|2224|2223.5|2226|2225.5|2223|2222.5|9319
1618314300000|2021-04-13 11:45:00|2224.5|2224|2225|2224|2225.5|2225|2221|2220|14337
1618314600000|2021-04-13 11:50:00|2224.5|2223.5|2224.5|2223.5|2225|2224|2223.5|2223|2759
1618314900000|2021-04-13 11:55:00|2225|2224|2222|2221.5|2225.5|2225|2221.5|2220.5|6152
1618315200000|2021-04-13 12:00:00|2221.5|2221|2224|2223|2227|2226|2221.5|2221|15464
1618315500000|2021-04-13 12:05:00|2224.5|2223.5|2224|2223.5|2225|2224.5|2221|2220.5|8972
1618315800000|2021-04-13 12:10:00|2224.5|2224|2219.5|2219|2225|2224.5|2219|2218.5|15267
1618316100000|2021-04-13 12:15:00|2220|2219.5|2224.5|2223.5|2224.5|2223.5|2218.5|2218|28854
1618316400000|2021-04-13 12:20:00|2225|2224|2221.5|2220.5|2225.5|2225|2220.5|2219.5|9721
1618316700000|2021-04-13 12:25:00|2222|2221|2223|2221.5|2224.5|2223.5|2221.5|2220.5|8337
1618317000000|2021-04-13 12:30:00|2221.5|2221|2223.5|2222.5|2226|2225|2221.5|2221|11133
1618317300000|2021-04-13 12:35:00|2223|2222|2223.5|2223|2226.5|2225.5|2222.5|2222|11542
1618317600000|2021-04-13 12:40:00|2224|2223.5|2219|2218|2224|2223.5|2219|2218|4056
1618317900000|2021-04-13 12:45:00|2219.5|2218.5|2217.5|2216.5|2220|2219.5|2217|2216.5|9040
1618318200000|2021-04-13 12:50:00|2217|2217|2215.5|2214.5|2218.5|2217.5|2214.5|2214|9844
1618318500000|2021-04-13 12:55:00|2215|2214|2216.5|2216|2216.5|2216|2214.5|2214|11280
1618318800000|2021-04-13 13:00:00|2217|2216.5|2214.5|2213.5|2217.5|2216.5|2213.5|2213|11612
1618319100000|2021-04-13 13:05:00|2214|2214|2212|2211.5|2215|2214.5|2212|2211|7322
1618319400000|2021-04-13 13:10:00|2212.5|2212|2212|2211.5|2212.5|2212|2211|2210|4940
1618319700000|2021-04-13 13:15:00|2212.5|2212|2210|2209.5|2212.5|2212|2208.5|2208|9902
1618320000000|2021-04-13 13:20:00|2209.5|2209|2203|2202.5|2209.5|2209|2202.5|2202|15520
1618320300000|2021-04-13 13:25:00|2202.5|2202|2203.5|2203|2206|2205.5|2202.5|2201.5|4252
1618320600000|2021-04-13 13:30:00|2203|2202.5|2205.5|2204.5|2208|2207.5|2201.5|2201|45949
1618320900000|2021-04-13 13:35:00|2206|2205|2201.5|2200.5|2207|2206.5|2200.5|2200|45158
1618321200000|2021-04-13 13:40:00|2201|2200|2203|2202|2204.5|2204|2199.5|2199|23906
1618321500000|2021-04-13 13:45:00|2202.5|2201.5|2197.5|2197|2203|2202|2197|2196.5|17702
1618321800000|2021-04-13 13:50:00|2197|2196.5|2199|2198.5|2200|2199|2194|2193|39588
1618322100000|2021-04-13 13:55:00|2200|2198|2199.5|2198.5|2201.5|2200.5|2198|2197.5|30845
1618322400000|2021-04-13 14:00:00|2199|2198|2207|2206|2209|2208.5|2198.5|2198|49860
1618322700000|2021-04-13 14:05:00|2206.5|2205.5|2198.5|2198|2206.5|2205.5|2196.5|2196|17618
1618323000000|2021-04-13 14:10:00|2199|2198.5|2202|2201.5|2203|2202.5|2197|2196.5|28232
1618323300000|2021-04-13 14:15:00|2202.5|2201|2204.5|2204|2205.5|2204.5|2200|2199.5|8284
1618323600000|2021-04-13 14:20:00|2205|2203.5|2208|2207.5|2208.5|2208|2203|2202.5|14197
1618323900000|2021-04-13 14:25:00|2208.5|2208|2208.5|2208|2209|2208|2206|2205|25497
1618324200000|2021-04-13 14:30:00|2209|2208.5|2209|2208.5|2209.5|2208.5|2206.5|2206|10188
1618324500000|2021-04-13 14:35:00|2209.5|2208|2212|2211|2215.5|2215|2209|2208|25960
1618324800000|2021-04-13 14:40:00|2211.5|2211.5|2215|2214|2215|2214|2211|2210|20252
1618325100000|2021-04-13 14:45:00|2214.5|2214.5|2213|2212.5|2216.5|2216|2212.5|2212|18689
1618325400000|2021-04-13 14:50:00|2213.5|2213|2211.5|2211|2213.5|2213|2209|2208.5|45018
1618325700000|2021-04-13 14:55:00|2212|2211.5|2210|2209.5|2212|2211.5|2207.5|2206.5|10504
1618326000000|2021-04-13 15:00:00|2209.5|2209|2209.5|2209|2213|2212|2209.5|2209|11172
1618326300000|2021-04-13 15:05:00|2210|2209.5|2212|2211|2212.5|2212|2209|2208.5|11437
1618326600000|2021-04-13 15:10:00|2212.5|2211.5|2210.5|2209.5|2212.5|2212|2209.5|2209|9619
1618326900000|2021-04-13 15:15:00|2210|2210|2211|2210.5|2211|2210.5|2209.5|2209|7462
1618327200000|2021-04-13 15:20:00|2210.5|2210|2210|2209|2212.5|2212|2209.5|2209|30722
1618327500000|2021-04-13 15:25:00|2209.5|2209.5|2210.5|2210|2211.5|2210.5|2209.5|2209|38023
1618383600000|2021-04-14 07:00:00|2207.5|2202|2200|2198.5|2207.5|2204|2196|2195.5|56800
1618383900000|2021-04-14 07:05:00|2200.5|2199|2201.5|2200.5|2202|2201|2195.5|2195|7087
1618384200000|2021-04-14 07:10:00|2201|2200|2202|2201|2205|2203.5|2197|2196.5|23369
1618384500000|2021-04-14 07:15:00|2201.5|2200.5|2208|2207|2208.5|2207.5|2201|2200.5|26041
1618384800000|2021-04-14 07:20:00|2208.5|2207.5|2208|2207.5|2209.5|2208|2204|2203|9835
1618385100000|2021-04-14 07:25:00|2208.5|2207|2208.5|2207.5|2210|2208.5|2205.5|2204.5|10297
1618385400000|2021-04-14 07:30:00|2208|2207|2213.5|2212.5|2214.5|2213.5|2207|2206.5|12658
1618385700000|2021-04-14 07:35:00|2213|2212|2215.5|2214.5|2216|2215|2212|2211|11842
1618386000000|2021-04-14 07:40:00|2216|2215|2212|2210.5|2216.5|2215.5|2211.5|2210.5|8032
1618386300000|2021-04-14 07:45:00|2212.5|2211|2206.5|2205.5|2212.5|2211.5|2205|2204.5|8642
1618386600000|2021-04-14 07:50:00|2207|2206|2206.5|2205.5|2209|2208.5|2206.5|2205.5|6473
1618386900000|2021-04-14 07:55:00|2207|2206|2206|2205|2210|2208.5|2205|2204.5|7416
1618387200000|2021-04-14 08:00:00|2205.5|2205.5|2209.5|2208.5|2209.5|2208.5|2204.5|2204|1711
1618387500000|2021-04-14 08:05:00|2209|2209|2210|2209|2210|2209.5|2206.5|2206|12833
1618387800000|2021-04-14 08:10:00|2209.5|2208.5|2210|2209|2213|2212|2208.5|2208|20310
1618388100000|2021-04-14 08:15:00|2209.5|2209.5|2209.5|2209|2211.5|2210.5|2207.5|2206.5|8066
1618388400000|2021-04-14 08:20:00|2209|2208.5|2209.5|2209|2211.5|2211|2207.5|2207|7626
1618388700000|2021-04-14 08:25:00|2209|2208.5|2210|2209.5|2210.5|2210|2208|2207.5|8762
1618389000000|2021-04-14 08:30:00|2210.5|2210|2218|2217|2218|2217|2210.5|2209.5|14527
1618389300000|2021-04-14 08:35:00|2218.5|2217.5|2223|2222|2223|2222.5|2218.5|2217.5|15806
1618389600000|2021-04-14 08:40:00|2222.5|2222.5|2223.5|2223|2223.5|2223|2221.5|2220.5|5958
1618389900000|2021-04-14 08:45:00|2223|2222.5|2220|2219.5|2223|2222.5|2219|2218.5|11179
1618390200000|2021-04-14 08:50:00|2220.5|2220|2221.5|2220.5|2223.5|2222.5|2220.5|2219.5|14260
1618390500000|2021-04-14 08:55:00|2221|2221|2224|2223|2225|2224|2221|2220.5|5542
1618390800000|2021-04-14 09:00:00|2223.5|2223.5|2223|2222.5|2225.5|2225|2222.5|2222|8398
1618391100000|2021-04-14 09:05:00|2222.5|2222|2225.5|2225|2226.5|2226|2222.5|2222|7973
1618391400000|2021-04-14 09:10:00|2226|2225.5|2222|2221|2226.5|2225.5|2221.5|2221|8905
1618391700000|2021-04-14 09:15:00|2221.5|2220.5|2221|2220.5|2221.5|2220.5|2218|2217.5|7049
1618392000000|2021-04-14 09:20:00|2221.5|2221|2219.5|2218.5|2223|2222|2218.5|2218|21341
1618392300000|2021-04-14 09:25:00|2219|2219|2217.5|2217|2221.5|2221|2217.5|2216.5|14494
1618392600000|2021-04-14 09:30:00|2217|2216.5|2219.5|2218.5|2219.5|2219|2217|2216.5|6437
1618392900000|2021-04-14 09:35:00|2219|2218|2216.5|2216|2219.5|2219|2216|2215|4842
1618393200000|2021-04-14 09:40:00|2216|2215.5|2215|2214.5|2216.5|2216|2214|2213.5|5413
1618393500000|2021-04-14 09:45:00|2215.5|2214|2212.5|2212|2215.5|2214.5|2211.5|2210.5|4831
1618393800000|2021-04-14 09:50:00|2212|2211.5|2213|2212.5|2214|2213.5|2212|2211.5|5194
1618394100000|2021-04-14 09:55:00|2213.5|2213|2217|2216|2217.5|2216.5|2213.5|2213|2678
1618394400000|2021-04-14 10:00:00|2216.5|2216.5|2218.5|2218|2218.5|2218|2216|2215.5|14714
1618394700000|2021-04-14 10:05:00|2218|2217.5|2218.5|2218|2219.5|2219|2217|2216.5|29361
1618395000000|2021-04-14 10:10:00|2218|2217.5|2222.5|2222|2224|2223.5|2217|2216.5|18273
1618395300000|2021-04-14 10:15:00|2222|2221.5|2226.5|2226|2226.5|2226|2221|2220.5|12614
1618395600000|2021-04-14 10:20:00|2227|2225.5|2228.5|2227.5|2229.5|2229|2226|2225.5|9065
1618395900000|2021-04-14 10:25:00|2228|2227|2229|2228.5|2229|2228.5|2226.5|2226|10425
1618396200000|2021-04-14 10:30:00|2228.5|2228|2225.5|2224.5|2230.5|2230|2225|2224.5|10062
1618396500000|2021-04-14 10:35:00|2226|2225|2227|2226.5|2227.5|2226.5|2225.5|2225|3591
1618396800000|2021-04-14 10:40:00|2226.5|2226|2223.5|2222.5|2226.5|2226|2223|2222|5901
1618397100000|2021-04-14 10:45:00|2224|2223|2224.5|2224|2225|2224.5|2222.5|2222|18137
1618397400000|2021-04-14 10:50:00|2225|2224.5|2227.5|2226.5|2228|2227.5|2222.5|2222|20481
1618397700000|2021-04-14 10:55:00|2227|2227|2226|2225|2227.5|2227|2225|2224|10766
1618398000000|2021-04-14 11:00:00|2225.5|2225.5|2228|2227|2228|2227.5|2225.5|2225.5|9163
1618398300000|2021-04-14 11:05:00|2227.5|2227.5|2227|2226.5|2228|2227.5|2224.5|2224|9128
1618398600000|2021-04-14 11:10:00|2226.5|2226|2227.5|2227|2228|2227|2226|2225|8533
1618398900000|2021-04-14 11:15:00|2227|2226.5|2228.5|2228|2229|2228|2226.5|2226|8069
1618399200000|2021-04-14 11:20:00|2229|2228.5|2228.5|2228|2232|2231.5|2228.5|2228|19537
1618399500000|2021-04-14 11:25:00|2228|2227.5|2228.5|2227.5|2230.5|2230|2225.5|2225|20063
1618399800000|2021-04-14 11:30:00|2228|2228|2229.5|2229|2230|2229.5|2226.5|2225.5|17793
1618400100000|2021-04-14 11:35:00|2230|2229.5|2228|2227.5|2231|2230.5|2228|2227.5|7699
1618400400000|2021-04-14 11:40:00|2227.5|2227|2227.5|2226.5|2229|2228.5|2226|2225.5|10888
1618400700000|2021-04-14 11:45:00|2227|2226|2224.5|2224|2228|2227.5|2224.5|2224|5533
1618401000000|2021-04-14 11:50:00|2224|2223.5|2227.5|2227|2228|2227.5|2223.5|2223|13932
1618401300000|2021-04-14 11:55:00|2228|2227.5|2230|2229|2231.5|2230.5|2228|2227.5|14370
1618401600000|2021-04-14 12:00:00|2229.5|2229.5|2232|2231|2232|2231|2229|2228.5|10770
1618401900000|2021-04-14 12:05:00|2231.5|2231.5|2229.5|2229|2232|2231.5|2229|2228.5|7758
1618402200000|2021-04-14 12:10:00|2230|2229.5|2230.5|2230|2231.5|2231|2229.5|2229|7691
1618402500000|2021-04-14 12:15:00|2230|2229.5|2226.5|2226|2230.5|2230|2226|2225|5803
1618402800000|2021-04-14 12:20:00|2226|2225.5|2225|2224.5|2226.5|2226|2224.5|2224|10774
1618403100000|2021-04-14 12:25:00|2225.5|2224|2224|2223|2226|2225.5|2224|2223|6212
1618403400000|2021-04-14 12:30:00|2223.5|2223.5|2223.5|2223|2224.5|2224|2222|2221.5|17142
1618403700000|2021-04-14 12:35:00|2224|2223.5|2221|2220|2225|2224.5|2220|2219.5|9659
1618404000000|2021-04-14 12:40:00|2220.5|2220.5|2219|2218.5|2221.5|2221|2219|2218.5|21460
1618404300000|2021-04-14 12:45:00|2218.5|2218|2218|2217.5|2219.5|2219|2216.5|2216|16185
1618404600000|2021-04-14 12:50:00|2217.5|2217|2220.5|2220|2222|2221.5|2217|2216.5|29613
1618404900000|2021-04-14 12:55:00|2220|2219.5|2213.5|2213|2221|2220|2212.5|2212|21188
1618405200000|2021-04-14 13:00:00|2213|2212.5|2217.5|2217|2218|2217.5|2212|2211.5|32313
1618405500000|2021-04-14 13:05:00|2218|2217.5|2214.5|2214|2219|2218|2214|2213.5|18284
1618405800000|2021-04-14 13:10:00|2215|2214.5|2210|2209|2216|2215.5|2209|2208.5|23702
1618406100000|2021-04-14 13:15:00|2209.5|2209.5|2212|2211.5|2212.5|2212|2207.5|2207|17604
1618406400000|2021-04-14 13:20:00|2211.5|2211|2211.5|2210.5|2212|2211.5|2209.5|2209|12876
1618406700000|2021-04-14 13:25:00|2212|2211|2211.5|2211|2213|2212.5|2210|2209.5|10093
1618407000000|2021-04-14 13:30:00|2212|2211.5|2216|2215|2220.5|2220|2211.5|2211|29670
1618407300000|2021-04-14 13:35:00|2215.5|2214.5|2222.5|2221.5|2223.5|2223|2215|2214.5|32196
1618407600000|2021-04-14 13:40:00|2222|2222|2220.5|2219.5|2223|2222.5|2219|2218.5|22284
1618407900000|2021-04-14 13:45:00|2221|2220|2220.5|2220|2222|2221.5|2219|2218.5|14978
1618408200000|2021-04-14 13:50:00|2221|2220.5|2221|2220|2223.5|2223|2220.5|2220|13682
1618408500000|2021-04-14 13:55:00|2220.5|2219.5|2226.5|2226|2227|2226|2220|2219.5|16141
1618408800000|2021-04-14 14:00:00|2227|2226.5|2226.5|2225.5|2227.5|2227|2224.5|2224|16416
1618409100000|2021-04-14 14:05:00|2226|2226|2230.5|2230|2233.5|2233|2226|2225.5|21168
1618409400000|2021-04-14 14:10:00|2231|2230.5|2233.5|2233|2234.5|2234|2230.5|2230|20008
1618409700000|2021-04-14 14:15:00|2233|2232.5|2233.5|2232.5|2233.5|2233|2231|2230.5|17169
1618410000000|2021-04-14 14:20:00|2233|2232|2231|2230.5|2234|2233.5|2227|2226|21476
1618410300000|2021-04-14 14:25:00|2230.5|2230|2228.5|2228|2232|2231.5|2228.5|2228|11521
1618410600000|2021-04-14 14:30:00|2229|2228.5|2233|2232|2236.5|2235.5|2229|2228.5|26055
1618410900000|2021-04-14 14:35:00|2232.5|2232.5|2236.5|2236|2238|2237.5|2231.5|2230.5|25475
1618411200000|2021-04-14 14:40:00|2236|2235.5|2239.5|2238.5|2239.5|2239|2236|2235|46154
1618411500000|2021-04-14 14:45:00|2239|2238|2238|2237.5|2239.5|2238.5|2236.5|2236|8436
1618411800000|2021-04-14 14:50:00|2238.5|2238|2236|2235.5|2239.5|2239|2236|2235|14810
1618412100000|2021-04-14 14:55:00|2236.5|2236|2235|2234.5|2238|2237|2234.5|2234|19006
1618412400000|2021-04-14 15:00:00|2235.5|2235|2236|2235.5|2237|2236.5|2234|2233.5|11995
1618412700000|2021-04-14 15:05:00|2235.5|2235|2236|2235|2236.5|2236|2234.5|2234|15614
1618413000000|2021-04-14 15:10:00|2235.5|2234.5|2232|2231.5|2235.5|2235|2232|2231|14287
1618413300000|2021-04-14 15:15:00|2231.5|2231|2231|2230.5|2234|2233.5|2230.5|2230|25582
1618413600000|2021-04-14 15:20:00|2231.5|2231|2231.5|2231|2232|2231.5|2228.5|2228|58151
1618413900000|2021-04-14 15:25:00|2231|2230.5|2234.5|2233.5|2234.5|2234|2228.5|2228|46839
1618470000000|2021-04-15 07:00:00|2238|2237|2249.5|2248|2250|2249.5|2238|2236.5|71534
1618470300000|2021-04-15 07:05:00|2250|2248.5|2252|2251.5|2253|2252|2248|2246|66718
1618470600000|2021-04-15 07:10:00|2251.5|2251|2240|2238|2252|2251|2238|2236.5|27965
1618470900000|2021-04-15 07:15:00|2240.5|2238.5|2235|2233.5|2243|2241.5|2235|2233|14570
1618471200000|2021-04-15 07:20:00|2234.5|2233|2229.5|2228|2235.5|2234|2229.5|2227.5|11707
1618471500000|2021-04-15 07:25:00|2230|2228.5|2235|2234|2237.5|2236|2230|2228|21618
1618471800000|2021-04-15 07:30:00|2235.5|2234.5|2231.5|2230|2238.5|2237.5|2231|2230|11905
1618472100000|2021-04-15 07:35:00|2232|2230.5|2230.5|2229.5|2232|2231|2224.5|2224|13263
1618472400000|2021-04-15 07:40:00|2231.5|2230|2226|2225|2235.5|2234|2226|2225|27037
1618472700000|2021-04-15 07:45:00|2226.5|2225.5|2227.5|2226.5|2229.5|2229|2225|2224.5|20285
1618473000000|2021-04-15 07:50:00|2228|2227|2228.5|2227|2230|2229|2225|2224.5|13070
1618473300000|2021-04-15 07:55:00|2229|2227.5|2230|2229|2232|2231|2227.5|2226.5|10534
1618473600000|2021-04-15 08:00:00|2229.5|2229.5|2232.5|2232|2236.5|2235|2229.5|2228.5|17087
1618473900000|2021-04-15 08:05:00|2232|2231.5|2233.5|2232.5|2235|2234|2230|2229|16380
1618474200000|2021-04-15 08:10:00|2233|2232|2234|2233.5|2234.5|2234|2232|2231|11165
1618474500000|2021-04-15 08:15:00|2233.5|2233|2237.5|2236.5|2239|2238.5|2233|2232.5|23258
1618474800000|2021-04-15 08:20:00|2237|2236|2234|2233|2238|2237|2234|2233|12397
1618475100000|2021-04-15 08:25:00|2233.5|2232.5|2233|2232.5|2234.5|2234|2232|2231|15447
1618475400000|2021-04-15 08:30:00|2232.5|2232|2242.5|2241.5|2242.5|2242|2232|2231|21266
1618475700000|2021-04-15 08:35:00|2243|2242|2240|2239.5|2243|2242|2239|2238|17828
1618476000000|2021-04-15 08:40:00|2240.5|2240|2236|2235.5|2241.5|2241|2236|2235.5|15502
1618476300000|2021-04-15 08:45:00|2236.5|2235|2238|2237.5|2238.5|2237.5|2235.5|2235|7427
1618476600000|2021-04-15 08:50:00|2238.5|2238|2236.5|2235.5|2239|2238|2236.5|2235.5|6933
1618476900000|2021-04-15 08:55:00|2236|2236|2235|2234|2238|2237.5|2234|2233.5|11035
1618477200000|2021-04-15 09:00:00|2234.5|2233.5|2238|2237|2238|2237|2233.5|2232.5|8321
1618477500000|2021-04-15 09:05:00|2238.5|2237.5|2235.5|2235|2240|2239|2235.5|2235|8117
1618477800000|2021-04-15 09:10:00|2236|2235.5|2234.5|2233.5|2236.5|2236|2233|2232.5|7350
1618478100000|2021-04-15 09:15:00|2235|2234|2231|2230.5|2235.5|2234.5|2230.5|2230|14009
1618478400000|2021-04-15 09:20:00|2230.5|2230|2234.5|2234|2234.5|2234|2230|2229|8611
1618478700000|2021-04-15 09:25:00|2234|2233.5|2233|2232.5|2234|2234|2232|2231.5|33483
1618479000000|2021-04-15 09:30:00|2232.5|2232|2232.5|2232|2233.5|2233|2231|2230.5|14804
1618479300000|2021-04-15 09:35:00|2232|2231.5|2231.5|2231|2234|2233.5|2231|2230.5|6889
1618479600000|2021-04-15 09:40:00|2232|2231.5|2230.5|2230|2233|2232.5|2230.5|2230|7436
1618479900000|2021-04-15 09:45:00|2231|2230.5|2230|2229.5|2232|2231.5|2229.5|2228.5|8085
1618480200000|2021-04-15 09:50:00|2230.5|2230|2232.5|2232|2233.5|2233|2230.5|2230|7363
1618480500000|2021-04-15 09:55:00|2233|2232.5|2237|2236.5|2237.5|2236.5|2233|2232|5505
1618480800000|2021-04-15 10:00:00|2236.5|2236|2237|2236.5|2237.5|2237|2236|2235.5|7333
1618481100000|2021-04-15 10:05:00|2237.5|2236|2237|2236|2238|2237.5|2236|2235.5|6171
1618481400000|2021-04-15 10:10:00|2237.5|2236.5|2237.5|2237|2238|2237.5|2236|2235.5|7268
1618481700000|2021-04-15 10:15:00|2238|2237.5|2234|2233.5|2238|2237.5|2233.5|2232.5|8743
1618482000000|2021-04-15 10:20:00|2233.5|2233|2234|2233.5|2234|2233.5|2231.5|2231|11662
1618482300000|2021-04-15 10:25:00|2233.5|2233|2233.5|2233|2234|2233.5|2231.5|2230.5|5782
1618482600000|2021-04-15 10:30:00|2233|2232.5|2233|2232.5|2234.5|2234|2232.5|2232|11800
1618482900000|2021-04-15 10:35:00|2232.5|2232|2232.5|2232|2234|2233.5|2231|2230|12287
1618483200000|2021-04-15 10:40:00|2232|2231.5|2234|2233.5|2234.5|2233.5|2231|2230.5|5875
1618483500000|2021-04-15 10:45:00|2234.5|2234|2232.5|2232|2235|2234.5|2232|2231.5|8887
1618483800000|2021-04-15 10:50:00|2232|2231.5|2231.5|2231|2232.5|2232|2230|2229.5|9855
1618484100000|2021-04-15 10:55:00|2232|2230.5|2233.5|2233|2234|2233.5|2230.5|2230|8485
1618484400000|2021-04-15 11:00:00|2234|2233.5|2235.5|2235|2236|2235.5|2233|2232.5|8773
1618484700000|2021-04-15 11:05:00|2235|2234.5|2234|2233.5|2237|2236|2234|2233.5|12230
1618485000000|2021-04-15 11:10:00|2233.5|2233|2233|2232.5|2235|2234.5|2233|2232.5|5308
1618485300000|2021-04-15 11:15:00|2232.5|2232|2229|2228.5|2233.5|2233|2229|2228|15024
1618485600000|2021-04-15 11:20:00|2228.5|2228|2224.5|2224|2228.5|2228.5|2224|2223.5|18081
1618485900000|2021-04-15 11:25:00|2224|2223.5|2226.5|2225.5|2227|2226|2223|2222.5|11546
1618486200000|2021-04-15 11:30:00|2226|2225|2223|2222.5|2226|2225.5|2222.5|2222|5401
1618486500000|2021-04-15 11:35:00|2222.5|2222|2221.5|2221|2223.5|2222.5|2221.5|2221|9326
1618486800000|2021-04-15 11:40:00|2222|2221.5|2222|2221.5|2223|2222|2220.5|2220|12091
1618487100000|2021-04-15 11:45:00|2221.5|2221|2225|2224.5|2225.5|2225|2221.5|2221|6032
1618487400000|2021-04-15 11:50:00|2225.5|2225|2226|2225.5|2227.5|2227|2225.5|2225|6568
1618487700000|2021-04-15 11:55:00|2225.5|2225|2228|2227|2228|2227|2224.5|2224|4618
1618488000000|2021-04-15 12:00:00|2227.5|2227.5|2227.5|2227|2228.5|2228|2227|2226.5|6626
1618488300000|2021-04-15 12:05:00|2227|2226.5|2229.5|2229|2230|2229.5|2225.5|2225|14744
1618488600000|2021-04-15 12:10:00|2229|2228.5|2228.5|2228|2229.5|2229|2227.5|2227|8243
1618488900000|2021-04-15 12:15:00|2229|2228.5|2230.5|2230|2231.5|2230.5|2229|2228.5|8803
1618489200000|2021-04-15 12:20:00|2231|2230.5|2232|2231.5|2232|2231.5|2229.5|2229|7024
1618489500000|2021-04-15 12:25:00|2231.5|2231|2234|2233.5|2234.5|2233.5|2231|2230.5|9913
1618489800000|2021-04-15 12:30:00|2234.5|2234|2236|2235.5|2237|2236.5|2234|2234|10930
1618490100000|2021-04-15 12:35:00|2235.5|2235|2235.5|2235|2236|2235.5|2233|2232.5|11596
1618490400000|2021-04-15 12:40:00|2236|2235.5|2236|2235|2238|2237.5|2235|2234.5|13058
1618490700000|2021-04-15 12:45:00|2235.5|2235.5|2238|2237|2238|2237.5|2235|2234|8049
1618491000000|2021-04-15 12:50:00|2237.5|2236.5|2239|2238|2239|2238.5|2236|2235.5|16438
1618491300000|2021-04-15 12:55:00|2238.5|2238.5|2239|2238.5|2241|2240.5|2238.5|2238|12299
1618491600000|2021-04-15 13:00:00|2238.5|2238|2239.5|2239|2240|2239|2236|2235.5|57605
1618491900000|2021-04-15 13:05:00|2240|2239.5|2241|2240.5|2241|2240.5|2239.5|2239|9696
1618492200000|2021-04-15 13:10:00|2240.5|2240|2243|2242.5|2243.5|2242.5|2239.5|2239|7970
1618492500000|2021-04-15 13:15:00|2243.5|2243|2245|2244.5|2245|2244.5|2243|2242.5|12878
1618492800000|2021-04-15 13:20:00|2244.5|2244|2242|2241.5|2245|2244.5|2241.5|2241|13541
1618493100000|2021-04-15 13:25:00|2242.5|2242|2246|2245.5|2247|2246|2242.5|2242|11751
1618493400000|2021-04-15 13:30:00|2245.5|2245|2236.5|2235.5|2245.5|2245|2235.5|2234.5|73681
1618493700000|2021-04-15 13:35:00|2236|2236|2236.5|2235.5|2238.5|2238|2233|2232|54358
1618494000000|2021-04-15 13:40:00|2236|2236|2230.5|2230|2236.5|2236|2230|2229|47813
1618494300000|2021-04-15 13:45:00|2231|2229.5|2225|2224.5|2231.5|2231|2225|2224|23761
1618494600000|2021-04-15 13:50:00|2224.5|2224|2227.5|2226.5|2229|2228.5|2223|2222|38320
1618494900000|2021-04-15 13:55:00|2228|2227|2228.5|2227.5|2228.5|2228|2225|2224.5|18660
1618495200000|2021-04-15 14:00:00|2229|2228|2222.5|2222|2229.5|2228.5|2222.5|2222|21221
1618495500000|2021-04-15 14:05:00|2222|2221.5|2218|2217.5|2222.5|2222|2215|2214.5|48942
1618495800000|2021-04-15 14:10:00|2218.5|2218|2217|2216.5|2220|2219|2216|2215.5|20152
1618496100000|2021-04-15 14:15:00|2216.5|2216|2214|2213.5|2217|2216.5|2213.5|2213|18664
1618496400000|2021-04-15 14:20:00|2214.5|2214|2214.5|2214|2216|2215|2213.5|2213|12169
1618496700000|2021-04-15 14:25:00|2215|2214.5|2214.5|2213.5|2215.5|2215|2213.5|2213|17128
1618497000000|2021-04-15 14:30:00|2214|2214|2216.5|2216|2217.5|2217|2214|2214|10927
1618497300000|2021-04-15 14:35:00|2216|2215.5|2218|2217|2220|2219.5|2216|2215.5|33981
1618497600000|2021-04-15 14:40:00|2217.5|2217.5|2220.5|2220|2221|2220|2217.5|2217|9041
1618497900000|2021-04-15 14:45:00|2221|2220.5|2223.5|2223|2223.5|2223|2220.5|2220|7946
1618498200000|2021-04-15 14:50:00|2224|2223.5|2224.5|2224|2226.5|2226|2222|2221|20761
1618498500000|2021-04-15 14:55:00|2225|2224.5|2224|2223.5|2225.5|2225|2223.5|2223|16032
1618498800000|2021-04-15 15:00:00|2224.5|2224|2224|2223.5|2225|2224.5|2221.5|2221|22829
1618499100000|2021-04-15 15:05:00|2223.5|2223|2221.5|2221|2225|2224.5|2220|2219|19514
1618499400000|2021-04-15 15:10:00|2222|2221.5|2218|2217.5|2222|2221.5|2217|2216.5|14742
1618499700000|2021-04-15 15:15:00|2217.5|2217|2218.5|2218|2219|2218|2216.5|2216|14970
1618500000000|2021-04-15 15:20:00|2219|2218.5|2217.5|2217|2219.5|2218.5|2215.5|2214.5|30027
1618500300000|2021-04-15 15:25:00|2218|2217.5|2215|2214|2218.5|2217.5|2213|2212.5|46348
1618556400000|2021-04-16 07:00:00|2216.5|2214.5|2221|2219.5|2223.5|2221.5|2216.5|2214.5|33528
1618556700000|2021-04-16 07:05:00|2220.5|2220|2234.5|2233|2234.5|2233|2220.5|2219|7380
1618557000000|2021-04-16 07:10:00|2235|2233.5|2231|2229.5|2239|2237|2229.5|2228|35099
1618557300000|2021-04-16 07:15:00|2230.5|2230|2235.5|2234|2235.5|2234|2230.5|2229.5|7650
1618557600000|2021-04-16 07:20:00|2236|2234.5|2238.5|2237.5|2239.5|2239|2233.5|2232.5|26985
1618557900000|2021-04-16 07:25:00|2238|2237|2233.5|2233|2238|2237|2233.5|2232.5|10062
1618558200000|2021-04-16 07:30:00|2234|2232.5|2239|2238|2239.5|2238|2232.5|2231.5|35181
1618558500000|2021-04-16 07:35:00|2239.5|2238.5|2242.5|2242|2243|2242|2237.5|2236|19057
1618558800000|2021-04-16 07:40:00|2242|2241.5|2240.5|2239.5|2243|2242|2240|2239|8821
1618559100000|2021-04-16 07:45:00|2241|2239|2241.5|2240.5|2243|2242.5|2239.5|2238.5|6510
1618559400000|2021-04-16 07:50:00|2241|2241|2243|2242|2244|2243.5|2239.5|2238.5|29202
1618559700000|2021-04-16 07:55:00|2242.5|2241.5|2238|2237|2243.5|2243|2236.5|2235.5|13356
1618560000000|2021-04-16 08:00:00|2238.5|2237.5|2235|2234.5|2240.5|2239.5|2235|2234.5|27710
1618560300000|2021-04-16 08:05:00|2234.5|2234|2234.5|2234|2236|2235.5|2233|2232|8848
1618560600000|2021-04-16 08:10:00|2235|2234.5|2234|2233.5|2236|2235.5|2233|2232|19099
1618560900000|2021-04-16 08:15:00|2234.5|2234|2230.5|2230|2235.5|2235|2230.5|2230|8112
1618561200000|2021-04-16 08:20:00|2230|2229.5|2232|2231.5|2232|2231.5|2228|2227.5|14498
1618561500000|2021-04-16 08:25:00|2231.5|2231|2237|2236.5|2237|2236.5|2231.5|2231|11629
1618561800000|2021-04-16 08:30:00|2237.5|2237|2237|2236.5|2237.5|2237|2235.5|2235|4812
1618562100000|2021-04-16 08:35:00|2236.5|2236|2239.5|2239|2240|2239|2235.5|2235|12060
1618562400000|2021-04-16 08:40:00|2239|2238.5|2241.5|2241|2242|2241.5|2238.5|2238|10134
1618562700000|2021-04-16 08:45:00|2241|2240.5|2241|2240|2242.5|2242|2240.5|2240|9035
1618563000000|2021-04-16 08:50:00|2241.5|2240.5|2241.5|2241|2242.5|2242|2240.5|2240|9385
1618563300000|2021-04-16 08:55:00|2241|2240.5|2240|2239.5|2241.5|2240.5|2240|2239.5|6531
1618563600000|2021-04-16 09:00:00|2240.5|2240|2238.5|2237.5|2241|2240.5|2236.5|2236|6913
1618563900000|2021-04-16 09:05:00|2239|2238|2237.5|2237|2239|2238.5|2236|2235.5|17290
1618564200000|2021-04-16 09:10:00|2238|2237.5|2239.5|2239|2239.5|2239|2236.5|2236|5531
1618564500000|2021-04-16 09:15:00|2240|2238.5|2241|2240|2241|2240.5|2238|2237|10340
1618564800000|2021-04-16 09:20:00|2240.5|2239.5|2242.5|2242|2242.5|2242|2240|2239.5|9004
1618565100000|2021-04-16 09:25:00|2242|2241.5|2243.5|2242.5|2243.5|2243|2241|2240.5|15589
1618565400000|2021-04-16 09:30:00|2243|2242|2245|2244.5|2245.5|2245|2242.5|2241.5|21104
1618565700000|2021-04-16 09:35:00|2245.5|2245|2244.5|2244|2245.5|2245|2242.5|2242|10805
1618566000000|2021-04-16 09:40:00|2244|2243.5|2243.5|2243|2245|2244|2242|2241.5|11483
1618566300000|2021-04-16 09:45:00|2243|2242.5|2243|2242.5|2244.5|2244|2242|2241|10501
1618566600000|2021-04-16 09:50:00|2243.5|2243|2241.5|2241|2245|2244.5|2241|2240|79409
1618566900000|2021-04-16 09:55:00|2241|2240.5|2240.5|2240|2244|2243.5|2240|2239|52986
1618567200000|2021-04-16 10:00:00|2241|2240.5|2239|2238.5|2241|2240.5|2238|2237|4568
1618567500000|2021-04-16 10:05:00|2239.5|2239|2238|2237.5|2239.5|2239|2237.5|2237|6849
1618567800000|2021-04-16 10:10:00|2238.5|2238|2239.5|2239|2241|2240.5|2238|2237.5|3076
1618568100000|2021-04-16 10:15:00|2239|2238.5|2238|2237.5|2239.5|2239|2237|2236.5|5379
1618568400000|2021-04-16 10:20:00|2238.5|2238|2238.5|2238|2239.5|2239|2237|2236.5|5199
1618568700000|2021-04-16 10:25:00|2239|2238.5|2237|2236.5|2239.5|2239|2236|2235.5|4897
1618569000000|2021-04-16 10:30:00|2237.5|2237|2237|2236.5|2238.5|2238|2236|2235|23160
1618569300000|2021-04-16 10:35:00|2236.5|2236|2233.5|2233|2236.5|2236|2233.5|2232.5|14517
1618569600000|2021-04-16 10:40:00|2233|2232.5|2229.5|2229|2233.5|2232.5|2228|2227.5|7235
1618569900000|2021-04-16 10:45:00|2230|2229.5|2230.5|2230|2232|2231.5|2230|2229.5|10921
1618570200000|2021-04-16 10:50:00|2230|2229.5|2230.5|2230|2231|2230.5|2229.5|2229|2934
1618570500000|2021-04-16 10:55:00|2230|2229.5|2228.5|2228|2230.5|2230|2228.5|2227.5|3288
1618570800000|2021-04-16 11:00:00|2229|2227.5|2228|2227|2229|2228.5|2227|2226.5|6254
1618571100000|2021-04-16 11:05:00|2227.5|2227.5|2227.5|2227|2228|2227.5|2226|2225|5682
1618571400000|2021-04-16 11:10:00|2227|2226.5|2228|2227.5|2228.5|2228|2226|2225.5|5714
1618571700000|2021-04-16 11:15:00|2227.5|2227|2228|2227.5|2229|2228.5|2227|2226|4871
1618572000000|2021-04-16 11:20:00|2227.5|2227|2224|2223|2228|2227.5|2224|2223|24978
1618572300000|2021-04-16 11:25:00|2223.5|2223.5|2221.5|2221|2223.5|2223.5|2221|2220.5|15366
1618572600000|2021-04-16 11:30:00|2222|2221.5|2223|2222|2224|2223.5|2222|2221|5097
1618572900000|2021-04-16 11:35:00|2222.5|2222.5|2223|2222.5|2223.5|2223|2222|2221|6341
1618573200000|2021-04-16 11:40:00|2223.5|2223|2223|2222|2224|2223.5|2222|2221.5|3017
1618573500000|2021-04-16 11:45:00|2222.5|2222.5|2221.5|2220.5|2223|2222.5|2219.5|2219|12829
1618573800000|2021-04-16 11:50:00|2221|2220|2219.5|2219|2221|2220.5|2219.5|2219|6019
1618574100000|2021-04-16 11:55:00|2219|2218.5|2220.5|2220|2220.5|2220|2218.5|2218|5755
1618574400000|2021-04-16 12:00:00|2221|2220.5|2220|2219.5|2221.5|2221|2219|2218.5|8774
1618574700000|2021-04-16 12:05:00|2220.5|2219|2219.5|2219|2222|2221.5|2218.5|2218|10273
1618575000000|2021-04-16 12:10:00|2220|2219.5|2222|2221.5|2222.5|2221.5|2220|2219|2752
1618575300000|2021-04-16 12:15:00|2221.5|2221|2222|2221.5|2222|2221.5|2220|2219.5|9410
1618575600000|2021-04-16 12:20:00|2221.5|2221|2221.5|2221|2222|2221.5|2220.5|2220|5401
1618575900000|2021-04-16 12:25:00|2221|2220.5|2224|2223.5|2224|2223.5|2221|2220.5|8646
1618576200000|2021-04-16 12:30:00|2223.5|2223|2224.5|2224|2224.5|2224|2222.5|2222|4481
1618576500000|2021-04-16 12:35:00|2224|2223.5|2224|2223.5|2224.5|2224|2223|2222|2430
1618576800000|2021-04-16 12:40:00|2224.5|2223|2223.5|2223|2224.5|2224|2222.5|2222|5562
1618577100000|2021-04-16 12:45:00|2224|2223.5|2226|2225|2227.5|2227|2223.5|2223|15250
1618577400000|2021-04-16 12:50:00|2225.5|2224.5|2225.5|2224.5|2226|2225.5|2224|2223.5|11695
1618577700000|2021-04-16 12:55:00|2225|2224|2229|2228.5|2230|2229|2224.5|2224|13017
1618578000000|2021-04-16 13:00:00|2228.5|2228|2229.5|2228.5|2230.5|2229.5|2227.5|2226.5|17821
1618578300000|2021-04-16 13:05:00|2229|2228|2229|2228.5|2230|2229.5|2228.5|2227.5|8533
1618578600000|2021-04-16 13:10:00|2229.5|2229|2228|2227|2230.5|2230|2227.5|2227|8621
1618578900000|2021-04-16 13:15:00|2227.5|2227.5|2226|2225.5|2227.5|2227.5|2225|2224.5|32027
1618579200000|2021-04-16 13:20:00|2225.5|2225|2227|2226.5|2227.5|2226.5|2224.5|2223.5|12113
1618579500000|2021-04-16 13:25:00|2226.5|2226|2226.5|2226|2227|2226.5|2225|2224.5|7661
1618579800000|2021-04-16 13:30:00|2227|2226.5|2233.5|2233|2235|2234.5|2227|2226.5|51176
1618580100000|2021-04-16 13:35:00|2234|2232.5|2231|2230.5|2237|2236|2230.5|2230|22065
1618580400000|2021-04-16 13:40:00|2231.5|2231|2231.5|2231|2232|2231.5|2229.5|2229|38854
1618580700000|2021-04-16 13:45:00|2232|2231.5|2232.5|2232|2234.5|2234|2231.5|2231|41298
1618581000000|2021-04-16 13:50:00|2233|2231.5|2231.5|2231|2233.5|2233|2230|2229.5|41319
1618581300000|2021-04-16 13:55:00|2231|2230.5|2232|2231|2233.5|2233|2230.5|2230|30250
1618581600000|2021-04-16 14:00:00|2232.5|2231.5|2234|2233.5|2234.5|2234|2231|2230.5|10386
1618581900000|2021-04-16 14:05:00|2234.5|2234|2236|2235.5|2236|2235.5|2234|2233|21311
1618582200000|2021-04-16 14:10:00|2236.5|2236|2232.5|2232|2236.5|2236|2231.5|2231|22095
1618582500000|2021-04-16 14:15:00|2232|2231.5|2234.5|2234|2235.5|2235|2232|2231.5|10629
1618582800000|2021-04-16 14:20:00|2235|2234.5|2235.5|2235|2235.5|2235|2232.5|2232|9742
1618583100000|2021-04-16 14:25:00|2236|2235.5|2238.5|2237.5|2238.5|2238|2236|2235.5|16085
1618583400000|2021-04-16 14:30:00|2238|2238|2238|2237|2242|2241.5|2238|2237|17619
1618583700000|2021-04-16 14:35:00|2237.5|2237.5|2238|2237.5|2238|2237.5|2236.5|2236|11645
1618584000000|2021-04-16 14:40:00|2238.5|2238|2238.5|2238|2239.5|2238.5|2237|2236.5|17060
1618584300000|2021-04-16 14:45:00|2238|2237.5|2238.5|2238|2240|2239.5|2238|2237|11900
1618584600000|2021-04-16 14:50:00|2238|2237.5|2238.5|2237.5|2239|2238.5|2237.5|2237|7922
1618584900000|2021-04-16 14:55:00|2237.5|2237|2238|2237.5|2239|2238.5|2237|2236|44587
1618585200000|2021-04-16 15:00:00|2238.5|2237|2239.5|2239|2240.5|2240|2237.5|2237|22050
1618585500000|2021-04-16 15:05:00|2240|2239.5|2240|2239.5|2241|2240.5|2239.5|2239|7173
1618585800000|2021-04-16 15:10:00|2239.5|2239|2239.5|2239|2240.5|2240|2239|2238|17672
1618586100000|2021-04-16 15:15:00|2240|2239.5|2239.5|2239|2240|2239.5|2238.5|2238|12735
1618586400000|2021-04-16 15:20:00|2240|2239.5|2240|2239.5|2240|2239.5|2238.5|2238|15001
1618586700000|2021-04-16 15:25:00|2239.5|2239|2240.5|2239.5|2241|2240.5|2239|2238.5|23962
1618815600000|2021-04-19 07:00:00|2237|2236.5|2244|2242|2244.5|2242|2236.5|2233|72860
1618815900000|2021-04-19 07:05:00|2244.5|2242.5|2237|2236.5|2246|2245.5|2236.5|2234.5|21274
1618816200000|2021-04-19 07:10:00|2237.5|2236|2236.5|2235|2238|2236.5|2233|2232|3233
1618816500000|2021-04-19 07:15:00|2237|2235.5|2231|2230|2238|2236|2230|2228.5|4316
1618816800000|2021-04-19 07:20:00|2230.5|2229.5|2230|2228|2232|2230.5|2227.5|2226|8486
1618817100000|2021-04-19 07:25:00|2230.5|2228.5|2236|2234.5|2237.5|2236|2229.5|2228|7305
1618817400000|2021-04-19 07:30:00|2236.5|2235|2237|2236|2237.5|2236.5|2235.5|2234|22786
1618817700000|2021-04-19 07:35:00|2236.5|2235.5|2231|2230|2236.5|2236|2230.5|2229|17068
1618818000000|2021-04-19 07:40:00|2230.5|2229.5|2230.5|2229.5|2231|2230|2228.5|2228|3991
1618818300000|2021-04-19 07:45:00|2231|2230|2230|2229|2233|2232|2229.5|2228.5|6494
1618818600000|2021-04-19 07:50:00|2230.5|2229.5|2232.5|2231|2233.5|2232.5|2230.5|2229.5|11095
1618818900000|2021-04-19 07:55:00|2232|2230.5|2229.5|2228.5|2232|2230.5|2228.5|2227.5|3833
1618819200000|2021-04-19 08:00:00|2229|2228|2226.5|2225.5|2229.5|2228.5|2225.5|2225|11883
1618819500000|2021-04-19 08:05:00|2226|2226|2226|2225|2228|2227|2225.5|2225|7134
1618819800000|2021-04-19 08:10:00|2226.5|2225.5|2227|2226|2229.5|2229|2226|2225|6042
1618820100000|2021-04-19 08:15:00|2226.5|2226.5|2229.5|2229|2231|2230|2226|2225.5|8120
1618820400000|2021-04-19 08:20:00|2229|2228.5|2227.5|2226.5|2229.5|2228.5|2226|2225.5|9936
1618820700000|2021-04-19 08:25:00|2227|2226|2224.5|2223.5|2227|2226.5|2223.5|2223|8695
1618821000000|2021-04-19 08:30:00|2224|2223|2225|2224|2225.5|2225|2221.5|2220.5|6627
1618821300000|2021-04-19 08:35:00|2224.5|2223.5|2225.5|2224.5|2226|2225|2223.5|2222.5|3974
1618821600000|2021-04-19 08:40:00|2226|2225|2226|2225.5|2227|2226.5|2224.5|2223.5|3086
1618821900000|2021-04-19 08:45:00|2226.5|2226|2227|2226|2228|2227|2226.5|2225.5|3014
1618822200000|2021-04-19 08:50:00|2227.5|2226.5|2226.5|2225.5|2228|2227|2226|2225.5|6278
1618822500000|2021-04-19 08:55:00|2226|2226|2225.5|2224.5|2227.5|2226.5|2224.5|2224|4677
1618822800000|2021-04-19 09:00:00|2225|2224|2222|2221|2225|2224|2221.5|2221|7880
1618823100000|2021-04-19 09:05:00|2222.5|2221.5|2219.5|2219|2222.5|2222|2219.5|2218.5|9239
1618823400000|2021-04-19 09:10:00|2220|2219.5|2218.5|2217.5|2221|2219.5|2218|2217|3724
1618823700000|2021-04-19 09:15:00|2218|2218|2216.5|2215.5|2218.5|2218|2216|2215|7510
1618824000000|2021-04-19 09:20:00|2216|2215|2216|2215|2217|2216.5|2214.5|2214|15663
1618824300000|2021-04-19 09:25:00|2216.5|2215.5|2215|2214|2217.5|2216.5|2214|2213.5|3627
1618824600000|2021-04-19 09:30:00|2215.5|2214.5|2217|2216.5|2218|2217|2215.5|2214.5|5571
1618824900000|2021-04-19 09:35:00|2216.5|2216|2217.5|2217|2217.5|2217|2216|2215|4898
1618825200000|2021-04-19 09:40:00|2218|2217.5|2220.5|2219.5|2220.5|2219.5|2217.5|2217|2679
1618825500000|2021-04-19 09:45:00|2220|2219|2220.5|2220|2221|2220|2218.5|2218|6075
1618825800000|2021-04-19 09:50:00|2220|2219.5|2221.5|2220.5|2222.5|2222|2220|2219.5|2503
1618826100000|2021-04-19 09:55:00|2221|2220|2223|2222.5|2223|2222.5|2220.5|2219.5|3170
1618826400000|2021-04-19 10:00:00|2223.5|2223|2224|2223|2224.5|2224|2223.5|2222.5|4766
1618826700000|2021-04-19 10:05:00|2224.5|2223.5|2227|2226|2227|2226|2224|2223.5|3516
1618827000000|2021-04-19 10:10:00|2227.5|2226.5|2230|2229|2231|2230|2227|2226.5|9735
1618827300000|2021-04-19 10:15:00|2229.5|2229.5|2228|2227|2230|2229.5|2226.5|2226|5489
1618827600000|2021-04-19 10:20:00|2228.5|2227.5|2226.5|2225.5|2229|2228|2226|2225.5|3654
1618827900000|2021-04-19 10:25:00|2226|2226|2228|2227|2228|2227.5|2226|2225.5|2116
1618828200000|2021-04-19 10:30:00|2227.5|2227.5|2228.5|2227.5|2228.5|2228|2227|2226.5|2358
1618828500000|2021-04-19 10:35:00|2228|2227|2228|2227|2229|2228.5|2226.5|2226|5166
1618828800000|2021-04-19 10:40:00|2227.5|2226.5|2227.5|2227|2228.5|2227.5|2225.5|2225|6661
1618829100000|2021-04-19 10:45:00|2228|2226.5|2227|2226|2228|2227.5|2226.5|2225.5|1839
1618829400000|2021-04-19 10:50:00|2226.5|2226.5|2226.5|2226|2227|2226.5|2226|2225.5|2111
1618829700000|2021-04-19 10:55:00|2227|2226.5|2231|2230.5|2231.5|2230.5|2227|2226|4838
1618830000000|2021-04-19 11:00:00|2231.5|2231|2235.5|2234.5|2236|2235|2229.5|2228.5|8654
1618830300000|2021-04-19 11:05:00|2235|2235|2239.5|2238.5|2239.5|2239|2235|2235|11300
1618830600000|2021-04-19 11:10:00|2239|2238|2242|2241.5|2243|2242|2239|2238|10798
1618830900000|2021-04-19 11:15:00|2241.5|2241|2241|2240.5|2246|2244.5|2239.5|2239|33880
1618831200000|2021-04-19 11:20:00|2240.5|2240|2243.5|2243|2244.5|2244|2240.5|2240|12657
1618831500000|2021-04-19 11:25:00|2244|2242.5|2240.5|2240|2244|2242.5|2240.5|2240|7630
1618831800000|2021-04-19 11:30:00|2240|2239.5|2240.5|2239.5|2242.5|2242|2240|2239.5|4672
1618832100000|2021-04-19 11:35:00|2241|2240|2241.5|2241|2243|2242.5|2240.5|2239.5|4932
1618832400000|2021-04-19 11:40:00|2242|2241.5|2240|2239.5|2242.5|2242|2239|2238.5|5099
1618832700000|2021-04-19 11:45:00|2240.5|2240|2240.5|2239.5|2241.5|2241|2239|2238.5|4704
1618833000000|2021-04-19 11:50:00|2241|2240|2241|2240.5|2242|2241.5|2239|2238|2754
1618833300000|2021-04-19 11:55:00|2241.5|2241|2244|2243.5|2244|2243.5|2241|2240.5|8786
1618833600000|2021-04-19 12:00:00|2244.5|2243|2250|2249.5|2251|2250.5|2243.5|2243|55798
1618833900000|2021-04-19 12:05:00|2250.5|2250|2246|2245.5|2253|2252.5|2246|2245.5|31814
1618834200000|2021-04-19 12:10:00|2246.5|2246|2248.5|2247.5|2249|2248|2246|2245.5|7257
1618834500000|2021-04-19 12:15:00|2248|2248|2246.5|2246|2248.5|2248|2245.5|2244.5|5570
1618834800000|2021-04-19 12:20:00|2246|2245.5|2249|2248.5|2251|2250|2245|2244.5|17229
1618835100000|2021-04-19 12:25:00|2249.5|2249|2249|2248.5|2251|2250.5|2248.5|2248|15206
1618835400000|2021-04-19 12:30:00|2249.5|2248|2249.5|2248.5|2251|2250.5|2249|2248|7176
1618835700000|2021-04-19 12:35:00|2250|2249|2245|2244.5|2250.5|2250|2245|2244.5|15073
1618836000000|2021-04-19 12:40:00|2245.5|2245|2251.5|2251|2254.5|2254|2245.5|2245|33016
1618836300000|2021-04-19 12:45:00|2251|2250.5|2250|2249.5|2252|2251.5|2249.5|2249|11136
1618836600000|2021-04-19 12:50:00|2250.5|2250|2250.5|2250|2252|2251.5|2249.5|2248.5|11678
1618836900000|2021-04-19 12:55:00|2251|2250.5|2252|2251.5|2252.5|2252|2250.5|2250|7570
1618837200000|2021-04-19 13:00:00|2251.5|2251|2252.5|2252|2253.5|2253|2251|2250|7268
1618837500000|2021-04-19 13:05:00|2252|2251.5|2253|2252|2253.5|2253|2251|2250|10284
1618837800000|2021-04-19 13:10:00|2253.5|2252.5|2254.5|2254|2256|2255.5|2251.5|2251|24016
1618838100000|2021-04-19 13:15:00|2255|2254.5|2257|2256.5|2258.5|2257.5|2255|2254.5|17882
1618838400000|2021-04-19 13:20:00|2256.5|2256|2258|2257|2258|2257.5|2256|2255.5|3781
1618838700000|2021-04-19 13:25:00|2257.5|2257.5|2260|2259|2261|2260|2257|2256.5|22639
1618839000000|2021-04-19 13:30:00|2260.5|2259.5|2258.5|2258|2262.5|2262|2257|2256.5|49241
1618839300000|2021-04-19 13:35:00|2258|2257.5|2262.5|2262|2262.5|2262|2256.5|2255.5|15707
1618839600000|2021-04-19 13:40:00|2262|2261.5|2265.5|2264.5|2266|2265.5|2261|2260.5|25396
1618839900000|2021-04-19 13:45:00|2265|2265|2266|2265|2267.5|2267|2263.5|2263|13169
1618840200000|2021-04-19 13:50:00|2265.5|2265.5|2263|2262.5|2266.5|2265.5|2261|2260.5|10839
1618840500000|2021-04-19 13:55:00|2262.5|2262|2263.5|2262.5|2265.5|2264.5|2261|2260.5|10816
1618840800000|2021-04-19 14:00:00|2263|2262|2257|2256.5|2264|2263.5|2255.5|2254.5|30738
1618841100000|2021-04-19 14:05:00|2256.5|2256|2255|2254.5|2257.5|2257|2253.5|2252.5|6844
1618841400000|2021-04-19 14:10:00|2255.5|2254|2255.5|2254.5|2255.5|2254.5|2250|2249|16171
1618841700000|2021-04-19 14:15:00|2255|2254|2257.5|2256.5|2259|2258.5|2253.5|2252.5|14861
1618842000000|2021-04-19 14:20:00|2257|2256|2259.5|2259|2260.5|2260|2256.5|2255.5|7299
1618842300000|2021-04-19 14:25:00|2259|2258.5|2262.5|2261.5|2263.5|2263|2259|2258.5|4541
1618842600000|2021-04-19 14:30:00|2263|2262|2262.5|2261.5|2263.5|2263|2262|2261.5|10816
1618842900000|2021-04-19 14:35:00|2262|2262|2262.5|2261.5|2264.5|2264|2262|2261.5|10013
1618843200000|2021-04-19 14:40:00|2262|2261|2258|2257|2262.5|2262|2257.5|2257|8068
1618843500000|2021-04-19 14:45:00|2257.5|2256.5|2251.5|2250.5|2257.5|2256.5|2250|2249|14903
1618843800000|2021-04-19 14:50:00|2251|2250|2252.5|2251.5|2253|2252.5|2249|2248.5|18071
1618844100000|2021-04-19 14:55:00|2252|2252|2248|2247.5|2253|2252|2248|2247.5|14157
1618844400000|2021-04-19 15:00:00|2247.5|2247|2246.5|2246|2249.5|2249|2246.5|2245.5|17364
1618844700000|2021-04-19 15:05:00|2246|2245.5|2246|2245.5|2248|2247|2245.5|2244.5|14648
1618845000000|2021-04-19 15:10:00|2245.5|2245|2249.5|2248.5|2249.5|2248.5|2245.5|2244.5|39981
1618845300000|2021-04-19 15:15:00|2249|2248|2254.5|2254|2255|2254|2248.5|2248|36780
1618845600000|2021-04-19 15:20:00|2255|2254.5|2255.5|2255|2256|2255|2253.5|2252.5|28449
1618845900000|2021-04-19 15:25:00|2255|2254.5|2257.5|2256.5|2260|2259.5|2255|2254.5|53396
1618902000000|2021-04-20 07:00:00|2251|2250|2250|2247.5|2254|2252.5|2244.5|2242|40967
1618902300000|2021-04-20 07:05:00|2249.5|2247|2246.5|2244.5|2250|2247.5|2241.5|2239|9438
1618902600000|2021-04-20 07:10:00|2247|2245|2247|2246|2251.5|2250.5|2245.5|2244|14901
1618902900000|2021-04-20 07:15:00|2247.5|2246.5|2243.5|2242|2249.5|2248.5|2243|2241.5|2491
1618903200000|2021-04-20 07:20:00|2243|2242.5|2245|2243.5|2245|2244.5|2242|2241|14582
1618903500000|2021-04-20 07:25:00|2244.5|2243|2245|2243.5|2247.5|2246.5|2243.5|2242|10437
1618903800000|2021-04-20 07:30:00|2245.5|2244|2237.5|2236.5|2246.5|2245.5|2236.5|2235|33359
1618904100000|2021-04-20 07:35:00|2237|2236|2235|2234|2237.5|2236.5|2234|2233|19958
1618904400000|2021-04-20 07:40:00|2234.5|2233.5|2231|2230.5|2235|2233.5|2229.5|2228|14116
1618904700000|2021-04-20 07:45:00|2231.5|2231|2231.5|2230.5|2233.5|2232.5|2229|2228.5|12458
1618905000000|2021-04-20 07:50:00|2231|2230|2231.5|2230.5|2234.5|2234|2226|2225|14432
1618905300000|2021-04-20 07:55:00|2231|2230|2221.5|2220.5|2231|2230.5|2221|2220.5|22637
1618905600000|2021-04-20 08:00:00|2221|2221|2222|2221|2223.5|2222.5|2220.5|2219.5|31383
1618905900000|2021-04-20 08:05:00|2221.5|2220.5|2222.5|2222|2224.5|2223.5|2221|2220|30799
1618906200000|2021-04-20 08:10:00|2222|2221.5|2222.5|2221.5|2223|2222|2217.5|2216|39226
1618906500000|2021-04-20 08:15:00|2222|2221|2223|2222.5|2224|2223.5|2220.5|2220|29112
1618906800000|2021-04-20 08:20:00|2222.5|2222|2224.5|2224|2225.5|2224|2222|2221.5|13562
1618907100000|2021-04-20 08:25:00|2224|2223.5|2221|2220.5|2225|2224.5|2221|2220|10815
1618907400000|2021-04-20 08:30:00|2221.5|2221|2218|2217|2221.5|2221|2216.5|2215.5|19082
1618907700000|2021-04-20 08:35:00|2218.5|2217.5|2215|2214.5|2220|2219|2215|2214|14083
1618908000000|2021-04-20 08:40:00|2215.5|2215|2209.5|2208.5|2216|2215.5|2209.5|2208.5|24234
1618908300000|2021-04-20 08:45:00|2210|2209|2213.5|2213|2215|2214|2209.5|2208.5|36757
1618908600000|2021-04-20 08:50:00|2213|2212.5|2209.5|2208.5|2213.5|2213|2208.5|2208|67127
1618908900000|2021-04-20 08:55:00|2210|2209|2212|2211.5|2212.5|2212|2208.5|2208|11407
1618909200000|2021-04-20 09:00:00|2211.5|2211|2209.5|2209|2212|2211|2209.5|2209|15756
1618909500000|2021-04-20 09:05:00|2210|2209.5|2207|2206.5|2210|2209.5|2206.5|2205.5|16319
1618909800000|2021-04-20 09:10:00|2207.5|2206|2207.5|2207|2208.5|2207.5|2206.5|2205.5|16411
1618910100000|2021-04-20 09:15:00|2208|2207.5|2208|2207.5|2210.5|2209.5|2207.5|2207|21127
1618910400000|2021-04-20 09:20:00|2207.5|2207|2206|2205.5|2210|2209.5|2203|2202|20185
1618910700000|2021-04-20 09:25:00|2205.5|2205|2204.5|2203.5|2206|2205.5|2199.5|2199|123570
1618911000000|2021-04-20 09:30:00|2205.5|2204|2205.5|2204.5|2208.5|2208|2201|2200|75286
1618911300000|2021-04-20 09:35:00|2205|2204|2206.5|2205.5|2207|2206|2204|2203.5|9160
1618911600000|2021-04-20 09:40:00|2206|2206|2203|2202.5|2206.5|2206|2202|2201.5|32250
1618911900000|2021-04-20 09:45:00|2202.5|2202|2199.5|2199|2202.5|2202|2197.5|2197|32869
1618912200000|2021-04-20 09:50:00|2199|2198.5|2205|2204.5|2205.5|2204.5|2199|2198.5|35106
1618912500000|2021-04-20 09:55:00|2205.5|2205|2200|2199|2206|2205.5|2199|2198.5|30064
1618912800000|2021-04-20 10:00:00|2200.5|2199.5|2207|2206|2209.5|2208.5|2200.5|2199.5|50711
1618913100000|2021-04-20 10:05:00|2206.5|2205.5|2209|2208|2209|2208|2205.5|2205|22819
1618913400000|2021-04-20 10:10:00|2208.5|2208.5|2209.5|2209|2211|2210|2207.5|2207|37618
1618913700000|2021-04-20 10:15:00|2210|2208.5|2207|2206.5|2210|2209|2206|2205.5|14159
1618914000000|2021-04-20 10:20:00|2207.5|2207|2202|2201.5|2207.5|2207|2201|2200.5|18901
1618914300000|2021-04-20 10:25:00|2202.5|2202|2207.5|2207|2208|2207|2202.5|2202|17494
1618914600000|2021-04-20 10:30:00|2208|2207.5|2204.5|2204|2209|2208.5|2204.5|2203.5|23017
1618914900000|2021-04-20 10:35:00|2205|2204.5|2204|2203.5|2205|2204.5|2203|2202.5|12749
1618915200000|2021-04-20 10:40:00|2203.5|2203|2196.5|2196|2203.5|2203|2195.5|2195|71641
1618915500000|2021-04-20 10:45:00|2197|2196.5|2200|2199.5|2201|2200.5|2196.5|2196|27015
1618915800000|2021-04-20 10:50:00|2199.5|2199|2200.5|2200|2200.5|2200|2196|2195.5|28576
1618916100000|2021-04-20 10:55:00|2200|2199.5|2202.5|2201.5|2204|2203|2200|2199|17175
1618916400000|2021-04-20 11:00:00|2202|2202|2202|2201.5|2206|2205.5|2202|2201.5|22018
1618916700000|2021-04-20 11:05:00|2202.5|2202|2203|2202.5|2204.5|2203.5|2199.5|2199|32450
1618917000000|2021-04-20 11:10:00|2203.5|2203|2203.5|2203|2205|2204|2202.5|2202|12250
1618917300000|2021-04-20 11:15:00|2203|2202.5|2196|2195|2203|2202.5|2195|2194|23433
1618917600000|2021-04-20 11:20:00|2195.5|2195.5|2197|2196.5|2198.5|2197.5|2195|2194.5|12904
1618917900000|2021-04-20 11:25:00|2196.5|2196|2192|2191|2197.5|2197|2192|2191|29593
1618918200000|2021-04-20 11:30:00|2191.5|2191.5|2193|2192|2194.5|2194|2191.5|2191|13470
1618918500000|2021-04-20 11:35:00|2192.5|2192.5|2193.5|2193|2195|2194.5|2192.5|2192|6111
1618918800000|2021-04-20 11:40:00|2194|2193.5|2192.5|2191.5|2194.5|2193.5|2191.5|2191|12555
1618919100000|2021-04-20 11:45:00|2192|2192|2190|2189|2193|2192.5|2189.5|2189|21873
1618919400000|2021-04-20 11:50:00|2189.5|2189.5|2188.5|2188|2190.5|2190|2187.5|2187|16937
1618919700000|2021-04-20 11:55:00|2189|2187.5|2189|2188.5|2189.5|2189|2188|2187.5|6952
1618920000000|2021-04-20 12:00:00|2189.5|2189|2188|2187|2191|2190.5|2185.5|2185|12263
1618920300000|2021-04-20 12:05:00|2187.5|2187.5|2189|2188|2189|2188.5|2185|2184.5|14999
1618920600000|2021-04-20 12:10:00|2188.5|2188.5|2190.5|2190|2193|2192.5|2188.5|2188|19368
1618920900000|2021-04-20 12:15:00|2190|2189.5|2188.5|2188|2191|2190.5|2187.5|2187|23075
1618921200000|2021-04-20 12:20:00|2188|2187.5|2184|2183.5|2188.5|2188|2184|2183|12632
1618921500000|2021-04-20 12:25:00|2184.5|2184|2183|2182|2186.5|2185.5|2181|2180.5|32048
1618921800000|2021-04-20 12:30:00|2182.5|2181.5|2187|2186.5|2188|2187.5|2182|2181.5|7589
1618922100000|2021-04-20 12:35:00|2186.5|2186|2184|2183.5|2187|2186|2184|2183.5|9161
1618922400000|2021-04-20 12:40:00|2184.5|2184|2182.5|2182|2184.5|2184|2182|2181.5|12690
1618922700000|2021-04-20 12:45:00|2182|2181.5|2181.5|2181|2182.5|2182|2180.5|2180|19263
1618923000000|2021-04-20 12:50:00|2181|2180.5|2188|2187|2188|2187.5|2181|2180.5|16473
1618923300000|2021-04-20 12:55:00|2188.5|2187.5|2190.5|2190|2191.5|2190.5|2187.5|2187|17126
1618923600000|2021-04-20 13:00:00|2191|2190.5|2192.5|2191.5|2193|2192.5|2187|2186.5|23230
1618923900000|2021-04-20 13:05:00|2192|2191|2191|2190.5|2192.5|2192|2190|2189.5|13913
1618924200000|2021-04-20 13:10:00|2190.5|2190|2192|2191|2192|2191.5|2190|2189.5|10730
1618924500000|2021-04-20 13:15:00|2191.5|2191.5|2189|2188|2192|2191.5|2188.5|2188|17340
1618924800000|2021-04-20 13:20:00|2189.5|2188.5|2190.5|2190|2191.5|2191|2189|2188|7867
1618925100000|2021-04-20 13:25:00|2190|2189.5|2188|2187.5|2192|2191.5|2188|2187|10917
1618925400000|2021-04-20 13:30:00|2187.5|2187|2188.5|2188|2191|2190|2184.5|2184|61388
1618925700000|2021-04-20 13:35:00|2189|2188.5|2184|2183|2189|2188.5|2183.5|2182.5|21067
1618926000000|2021-04-20 13:40:00|2183.5|2182.5|2181|2180.5|2184|2183.5|2179.5|2179|33046
1618926300000|2021-04-20 13:45:00|2181.5|2181|2180|2179.5|2182|2181.5|2178|2177.5|26742
1618926600000|2021-04-20 13:50:00|2179.5|2179|2177|2176.5|2179.5|2179|2170|2169.5|45713
1618926900000|2021-04-20 13:55:00|2177.5|2177|2175.5|2174.5|2180.5|2179.5|2169.5|2169|35825
1618927200000|2021-04-20 14:00:00|2175|2174|2173.5|2173|2177.5|2177|2171.5|2170.5|32084
1618927500000|2021-04-20 14:05:00|2173|2172.5|2174|2173.5|2176|2175|2171|2170.5|21856
1618927800000|2021-04-20 14:10:00|2173.5|2173|2174.5|2174|2177|2176|2172|2171.5|23349
1618928100000|2021-04-20 14:15:00|2174|2173.5|2179|2178|2181.5|2180.5|2173|2172.5|43310
1618928400000|2021-04-20 14:20:00|2178.5|2178.5|2178|2177|2181.5|2180.5|2177|2176.5|29467
1618928700000|2021-04-20 14:25:00|2178.5|2177.5|2179.5|2179|2182.5|2182|2178.5|2177.5|18522
1618929000000|2021-04-20 14:30:00|2179|2178.5|2172.5|2172|2180|2179.5|2172.5|2172|32076
1618929300000|2021-04-20 14:35:00|2173|2172.5|2162|2161|2173.5|2173|2161.5|2161|96467
1618929600000|2021-04-20 14:40:00|2161.5|2160.5|2163.5|2162.5|2164|2163.5|2159.5|2159|36840
1618929900000|2021-04-20 14:45:00|2163|2162|2161.5|2161|2164|2163.5|2160.5|2160|34800
1618930200000|2021-04-20 14:50:00|2161|2160.5|2156|2155.5|2161|2160.5|2153.5|2153|55658
1618930500000|2021-04-20 14:55:00|2155.5|2155|2160.5|2160|2163|2162|2153|2152|56441
1618930800000|2021-04-20 15:00:00|2160|2159.5|2161|2160|2163.5|2163|2157.5|2157|39080
1618931100000|2021-04-20 15:05:00|2160.5|2159.5|2160|2159.5|2162.5|2162|2159|2158|61069
1618931400000|2021-04-20 15:10:00|2159.5|2159|2159|2158.5|2161|2160|2157|2156.5|79258
1618931700000|2021-04-20 15:15:00|2158.5|2158|2154.5|2153.5|2159.5|2158.5|2154|2153.5|89177
1618932000000|2021-04-20 15:20:00|2154|2154|2153|2152.5|2155.5|2155|2151.5|2151|48248
1618932300000|2021-04-20 15:25:00|2152.5|2152|2154|2153|2155|2154.5|2152.5|2152|102286
1618988400000|2021-04-21 07:00:00|2161.5|2153.5|2165.5|2163.5|2167|2165|2159|2153.5|74398
1618988700000|2021-04-21 07:05:00|2166|2164|2171|2170|2177|2175|2165|2162.5|28440
1618989000000|2021-04-21 07:10:00|2170.5|2169.5|2185|2183.5|2185.5|2184.5|2169|2168|64602
1618989300000|2021-04-21 07:15:00|2184.5|2183|2181.5|2180|2189|2188|2180.5|2179|16305
1618989600000|2021-04-21 07:20:00|2182.5|2182|2183.5|2182|2187|2185.5|2179.5|2178|60969
1618989900000|2021-04-21 07:25:00|2184|2182.5|2172|2171|2185|2183.5|2172|2171|18445
1618990200000|2021-04-21 07:30:00|2172.5|2171.5|2176.5|2175.5|2177.5|2176.5|2171.5|2170.5|19543
1618990500000|2021-04-21 07:35:00|2176|2176.5|2180|2179|2180|2179|2175|2174|14778
1618990800000|2021-04-21 07:40:00|2180.5|2179.5|2179.5|2178.5|2181.5|2180.5|2176.5|2175|19051
1618991100000|2021-04-21 07:45:00|2179|2178|2173|2172|2179.5|2178.5|2172.5|2172|18640
1618991400000|2021-04-21 07:50:00|2173.5|2172.5|2177.5|2177|2179|2178|2172.5|2172|21014
1618991700000|2021-04-21 07:55:00|2178|2177.5|2178.5|2177.5|2181|2180.5|2177|2176|6464
1618992000000|2021-04-21 08:00:00|2178|2177|2181|2180.5|2183|2182|2177.5|2177|11374
1618992300000|2021-04-21 08:05:00|2180.5|2180|2177.5|2176.5|2181|2180|2177.5|2176.5|9261
1618992600000|2021-04-21 08:10:00|2177|2176|2177|2176.5|2179.5|2178.5|2175|2174.5|5359
1618992900000|2021-04-21 08:15:00|2177.5|2177|2171.5|2170.5|2177.5|2177|2171|2170.5|13128
1618993200000|2021-04-21 08:20:00|2171|2171|2168|2166.5|2171.5|2171|2166|2165|19833
1618993500000|2021-04-21 08:25:00|2167.5|2166|2169|2168|2170|2169.5|2167|2166|17446
1618993800000|2021-04-21 08:30:00|2168|2167.5|2166|2165|2170.5|2169.5|2166|2165|15869
1618994100000|2021-04-21 08:35:00|2166.5|2165.5|2164|2163|2167.5|2167|2162|2161.5|21984
1618994400000|2021-04-21 08:40:00|2163.5|2162.5|2160.5|2160|2163.5|2162.5|2159.5|2159|25446
1618994700000|2021-04-21 08:45:00|2160|2159.5|2154.5|2154|2162|2161|2154.5|2154|27990
1618995000000|2021-04-21 08:50:00|2155|2154.5|2158.5|2157.5|2159|2158.5|2155|2154.5|20188
1618995300000|2021-04-21 08:55:00|2159|2158|2165|2164.5|2165.5|2164.5|2158.5|2157.5|15844
1618995600000|2021-04-21 09:00:00|2165.5|2165|2162.5|2162|2166|2165|2162.5|2161.5|10905
1618995900000|2021-04-21 09:05:00|2162|2161.5|2162.5|2161.5|2165|2164|2160.5|2160|13281
1618996200000|2021-04-21 09:10:00|2163|2162|2161|2160|2163|2162.5|2160|2159.5|9791
1618996500000|2021-04-21 09:15:00|2160.5|2159.5|2158|2157.5|2160.5|2160|2158|2157|7939
1618996800000|2021-04-21 09:20:00|2157.5|2157|2158|2157.5|2159.5|2158.5|2157|2156.5|18212
1618997100000|2021-04-21 09:25:00|2157.5|2157|2156.5|2156|2160|2159.5|2156.5|2156|26117
1618997400000|2021-04-21 09:30:00|2157|2156.5|2155|2154.5|2157.5|2157|2154|2153.5|18097
1618997700000|2021-04-21 09:35:00|2154.5|2154|2147|2146|2155|2154.5|2147|2146|64009
1618998000000|2021-04-21 09:40:00|2146.5|2145|2153|2152|2155.5|2155|2139.5|2139|148035
1618998300000|2021-04-21 09:45:00|2153.5|2152.5|2146|2145|2153.5|2152.5|2143.5|2142.5|22076
1618998600000|2021-04-21 09:50:00|2145.5|2144.5|2141|2140|2145.5|2144.5|2141|2140|26026
1618998900000|2021-04-21 09:55:00|2140.5|2140.5|2141.5|2140.5|2144.5|2144|2139.5|2138.5|58581
1618999200000|2021-04-21 10:00:00|2142|2141|2142.5|2142|2143.5|2142.5|2141|2140|19458
1618999500000|2021-04-21 10:05:00|2143|2141.5|2140|2139|2144|2143.5|2139.5|2139|53059
1618999800000|2021-04-21 10:10:00|2140.5|2139.5|2140|2139|2141.5|2141|2139|2138.5|22497
1619000100000|2021-04-21 10:15:00|2139.5|2139.5|2132.5|2131.5|2146.5|2145.5|2132|2131.5|75301
1619000400000|2021-04-21 10:20:00|2133|2132.5|2133.5|2133|2136|2135|2131.5|2130.5|27081
1619000700000|2021-04-21 10:25:00|2134|2133.5|2140|2139|2140.5|2139.5|2134|2133.5|13228
1619001000000|2021-04-21 10:30:00|2140.5|2139.5|2141.5|2140.5|2142|2141.5|2140|2139|10357
1619001300000|2021-04-21 10:35:00|2141|2140|2142.5|2141.5|2145|2144.5|2140|2139.5|10648
1619001600000|2021-04-21 10:40:00|2142|2142|2141.5|2141|2143|2142.5|2140|2139.5|8353
1619001900000|2021-04-21 10:45:00|2141|2140.5|2141|2140|2143|2142.5|2139|2138|25419
1619002200000|2021-04-21 10:50:00|2141.5|2140.5|2142|2141|2144.5|2143.5|2141|2140|14645
1619002500000|2021-04-21 10:55:00|2142.5|2141.5|2149.5|2148|2150|2149.5|2141|2140|13702
1619002800000|2021-04-21 11:00:00|2149|2148.5|2144.5|2143.5|2150|2149|2143|2142|26716
1619003100000|2021-04-21 11:05:00|2144|2143|2140|2139|2145|2144.5|2140|2139|11343
1619003400000|2021-04-21 11:10:00|2140.5|2139.5|2139|2138.5|2141|2140.5|2138|2137.5|16971
1619003700000|2021-04-21 11:15:00|2139.5|2139|2139.5|2138.5|2140|2139.5|2137|2136.5|6161
1619004000000|2021-04-21 11:20:00|2139|2138|2139|2138|2139.5|2138.5|2137|2136|8493
1619004300000|2021-04-21 11:25:00|2138.5|2138.5|2137|2136.5|2139.5|2139|2136|2135|11780
1619004600000|2021-04-21 11:30:00|2137.5|2136|2134.5|2134|2138|2137.5|2134.5|2134|12334
1619004900000|2021-04-21 11:35:00|2135|2134.5|2131|2130|2136|2135.5|2130|2129.5|55961
1619005200000|2021-04-21 11:40:00|2130.5|2129.5|2131.5|2131|2132|2131|2129|2128.5|11367
1619005500000|2021-04-21 11:45:00|2131|2130.5|2129|2128|2131.5|2131|2128|2127.5|36168
1619005800000|2021-04-21 11:50:00|2128.5|2127.5|2126|2125.5|2131|2130.5|2126|2125.5|30664
1619006100000|2021-04-21 11:55:00|2126.5|2126|2125.5|2125|2127|2126|2124.5|2124|44900
1619006400000|2021-04-21 12:00:00|2126|2125.5|2124.5|2124|2127|2126.5|2124|2123|21895
1619006700000|2021-04-21 12:05:00|2125|2124.5|2123.5|2123|2126|2125.5|2122.5|2122|12732
1619007000000|2021-04-21 12:10:00|2124|2123.5|2122|2121.5|2125|2124.5|2121|2120.5|39561
1619007300000|2021-04-21 12:15:00|2121.5|2121|2122.5|2122|2124|2123|2121.5|2121|43969
1619007600000|2021-04-21 12:20:00|2122|2121.5|2122|2121.5|2123.5|2123|2120.5|2120|44586
1619007900000|2021-04-21 12:25:00|2121.5|2121|2121.5|2121|2122.5|2122|2121|2120.5|36824
1619008200000|2021-04-21 12:30:00|2121|2120.5|2118|2117|2121|2120.5|2116.5|2116|36667
1619008500000|2021-04-21 12:35:00|2117.5|2116.5|2114|2113|2118|2117|2110|2109.5|39868
1619008800000|2021-04-21 12:40:00|2113.5|2112.5|2116.5|2116|2119|2118.5|2111|2110|41270
1619009100000|2021-04-21 12:45:00|2116|2115.5|2120.5|2120|2121|2120.5|2115.5|2115|17902
1619009400000|2021-04-21 12:50:00|2120|2119.5|2119|2118|2121|2120.5|2116.5|2116|10567
1619009700000|2021-04-21 12:55:00|2118.5|2118.5|2117.5|2116.5|2120.5|2119.5|2117.5|2116.5|34421
1619010000000|2021-04-21 13:00:00|2118|2117|2116.5|2116|2118.5|2118|2116|2115.5|27750
1619010300000|2021-04-21 13:05:00|2116|2115.5|2119.5|2119|2119.5|2119|2114|2113|37980
1619010600000|2021-04-21 13:10:00|2119|2118.5|2114|2113|2119|2119|2113|2112.5|22169
1619010900000|2021-04-21 13:15:00|2113.5|2113.5|2109.5|2109|2116.5|2115.5|2108.5|2108|42604
1619011200000|2021-04-21 13:20:00|2110|2109.5|2109|2108.5|2113.5|2113|2107|2106.5|40326
1619011500000|2021-04-21 13:25:00|2108.5|2108|2108|2107|2109|2108.5|2103.5|2102.5|60459
1619011800000|2021-04-21 13:30:00|2107.5|2106.5|2105.5|2104.5|2110.5|2109.5|2101.5|2101|79589
1619012100000|2021-04-21 13:35:00|2106|2105|2116|2115|2116|2115.5|2105|2104|41311
1619012400000|2021-04-21 13:40:00|2116.5|2115.5|2118.5|2117|2122.5|2122|2113|2112.5|30326
1619012700000|2021-04-21 13:45:00|2118|2117.5|2128.5|2127.5|2128.5|2128|2116|2115.5|42672
1619013000000|2021-04-21 13:50:00|2129|2128|2128|2127|2131|2130.5|2124|2123|64059
1619013300000|2021-04-21 13:55:00|2128.5|2126.5|2125|2124.5|2132.5|2131.5|2122|2121.5|49146
1619013600000|2021-04-21 14:00:00|2125.5|2125|2131|2130|2138.5|2137.5|2125.5|2125|27269
1619013900000|2021-04-21 14:05:00|2131.5|2131|2128|2127.5|2135|2133.5|2126.5|2125.5|28118
1619014200000|2021-04-21 14:10:00|2127.5|2127|2135.5|2134.5|2137|2136.5|2126.5|2126|16348
1619014500000|2021-04-21 14:15:00|2135|2134|2135.5|2134.5|2136|2135.5|2130.5|2130|23089
1619014800000|2021-04-21 14:20:00|2136|2135|2138|2137|2138.5|2138|2135|2134|13431
1619015100000|2021-04-21 14:25:00|2138.5|2137.5|2132|2131.5|2140.5|2139.5|2132|2131.5|20152
1619015400000|2021-04-21 14:30:00|2131.5|2131|2133.5|2132.5|2134|2133|2130.5|2130|21594
1619015700000|2021-04-21 14:35:00|2134|2133|2131.5|2131|2136.5|2135.5|2130.5|2130|11016
1619016000000|2021-04-21 14:40:00|2132|2131.5|2133|2132.5|2135.5|2135|2132|2131.5|20876
1619016300000|2021-04-21 14:45:00|2133.5|2133|2135.5|2134.5|2138.5|2138|2133.5|2132.5|45501
1619016600000|2021-04-21 14:50:00|2135|2135|2136|2135.5|2137|2136|2134|2133.5|13730
1619016900000|2021-04-21 14:55:00|2136.5|2136|2133.5|2133|2137|2136.5|2133|2132.5|20767
1619017200000|2021-04-21 15:00:00|2134|2132.5|2141.5|2141|2142|2141|2132.5|2132|23449
1619017500000|2021-04-21 15:05:00|2142|2141.5|2140.5|2139.5|2144|2143.5|2139|2138.5|32993
1619017800000|2021-04-21 15:10:00|2140|2140|2137|2136.5|2141|2140.5|2137|2136.5|32259
1619018100000|2021-04-21 15:15:00|2137.5|2137|2136|2135.5|2139.5|2139|2134|2133.5|56004
1619018400000|2021-04-21 15:20:00|2135.5|2135|2131.5|2131|2135.5|2135|2130.5|2130|46149
1619018700000|2021-04-21 15:25:00|2132|2131.5|2130.5|2129.5|2132.5|2132|2129.5|2128.5|45665
1619074800000|2021-04-22 07:00:00|2141|2140|2139.5|2137.5|2148.5|2146|2137|2135|45333
1619075100000|2021-04-22 07:05:00|2140|2138|2134|2132.5|2142|2140|2130.5|2129|28004
1619075400000|2021-04-22 07:10:00|2134.5|2133|2138|2137|2141|2139.5|2134.5|2133|14872
1619075700000|2021-04-22 07:15:00|2138.5|2137.5|2139.5|2138.5|2145|2143.5|2135.5|2134|14716
1619076000000|2021-04-22 07:20:00|2140|2139|2142|2140.5|2142|2141|2136.5|2135.5|9437
1619076300000|2021-04-22 07:25:00|2142.5|2141|2138.5|2137.5|2144|2142|2137|2136|8540
1619076600000|2021-04-22 07:30:00|2139|2138|2129|2128|2140|2138.5|2127.5|2126|15057
1619076900000|2021-04-22 07:35:00|2129.5|2128.5|2129|2128|2130.5|2129.5|2124|2122.5|13989
1619077200000|2021-04-22 07:40:00|2128.5|2127.5|2126.5|2125.5|2128.5|2127.5|2119|2118.5|43921
1619077500000|2021-04-22 07:45:00|2126|2125|2123|2122|2131|2130.5|2122.5|2121|27155
1619077800000|2021-04-22 07:50:00|2123.5|2123|2128.5|2127.5|2130.5|2130|2123.5|2122.5|16443
1619078100000|2021-04-22 07:55:00|2129|2128|2125.5|2124.5|2133|2131.5|2125.5|2124.5|9204
1619078400000|2021-04-22 08:00:00|2125|2124|2131.5|2130.5|2134|2132.5|2124.5|2123.5|16455
1619078700000|2021-04-22 08:05:00|2131|2130|2138|2137|2138.5|2137.5|2129|2128|16976
1619079000000|2021-04-22 08:10:00|2137.5|2136.5|2136|2135|2140|2139.5|2136|2135|14672
1619079300000|2021-04-22 08:15:00|2136.5|2135.5|2136.5|2135.5|2137|2136.5|2134|2133.5|5435
1619079600000|2021-04-22 08:20:00|2137|2136|2139|2138.5|2140|2139.5|2135|2134|16753
1619079900000|2021-04-22 08:25:00|2139.5|2139|2144|2143.5|2144.5|2144|2138.5|2138|8663
1619080200000|2021-04-22 08:30:00|2143.5|2143|2144.5|2143.5|2145.5|2145|2141.5|2140.5|20277
1619080500000|2021-04-22 08:35:00|2144|2144|2146|2145.5|2147.5|2147|2142|2141|20859
1619080800000|2021-04-22 08:40:00|2145.5|2145|2137|2136.5|2147|2146.5|2136.5|2136|12665
1619081100000|2021-04-22 08:45:00|2136.5|2136|2134|2133|2140|2139|2134|2133|8942
1619081400000|2021-04-22 08:50:00|2134.5|2133.5|2135|2133.5|2137.5|2136.5|2132.5|2131.5|18193
1619081700000|2021-04-22 08:55:00|2134.5|2134|2135.5|2135|2138.5|2137.5|2133|2132|14686
1619082000000|2021-04-22 09:00:00|2135|2134.5|2132|2131|2137.5|2136.5|2130.5|2130|24015
1619082300000|2021-04-22 09:05:00|2132.5|2131.5|2135|2134.5|2135|2134.5|2131.5|2131|18698
1619082600000|2021-04-22 09:10:00|2135.5|2134|2137|2136|2138.5|2137.5|2134|2133|9334
1619082900000|2021-04-22 09:15:00|2136.5|2136.5|2137.5|2137|2138.5|2138|2134.5|2134|7628
1619083200000|2021-04-22 09:20:00|2137|2136.5|2141.5|2140.5|2144|2143.5|2136.5|2135.5|32617
1619083500000|2021-04-22 09:25:00|2142|2141|2145.5|2144.5|2146|2145|2142|2141|14606
1619083800000|2021-04-22 09:30:00|2146|2145|2149.5|2149|2151|2150|2145|2144.5|12460
1619084100000|2021-04-22 09:35:00|2150|2148.5|2144|2143.5|2151|2150|2143.5|2142.5|22813
1619084400000|2021-04-22 09:40:00|2144.5|2144|2148.5|2147.5|2149.5|2149|2144|2144|10083
1619084700000|2021-04-22 09:45:00|2149|2148|2145|2144.5|2149|2148.5|2142.5|2142|61707
1619085000000|2021-04-22 09:50:00|2144.5|2144|2143.5|2143|2147.5|2147|2142|2141.5|49427
1619085300000|2021-04-22 09:55:00|2144|2143.5|2145|2144|2147|2146|2144|2143.5|17669
1619085600000|2021-04-22 10:00:00|2144.5|2143.5|2141.5|2140.5|2145.5|2145|2141|2140|3477
1619085900000|2021-04-22 10:05:00|2142|2141|2144.5|2143.5|2145|2144.5|2141|2140.5|4666
1619086200000|2021-04-22 10:10:00|2145|2144|2143|2142|2146|2145|2142.5|2142|13115
1619086500000|2021-04-22 10:15:00|2142.5|2142.5|2141.5|2141|2143|2142.5|2139.5|2138.5|15969
1619086800000|2021-04-22 10:20:00|2142|2141.5|2136|2135|2142|2141.5|2135.5|2134.5|23872
1619087100000|2021-04-22 10:25:00|2135.5|2135.5|2136|2135.5|2137.5|2136.5|2135.5|2134.5|6455
1619087400000|2021-04-22 10:30:00|2135.5|2135|2135.5|2135|2136|2135.5|2133|2132.5|7614
1619087700000|2021-04-22 10:35:00|2136|2134.5|2133.5|2132.5|2136|2135.5|2133|2132.5|10463
1619088000000|2021-04-22 10:40:00|2134|2133|2136|2135.5|2138|2137|2134|2133|10870
1619088300000|2021-04-22 10:45:00|2136.5|2136|2134.5|2134|2136.5|2136|2134|2133.5|3767
1619088600000|2021-04-22 10:50:00|2134|2133.5|2129.5|2129|2134.5|2134|2129.5|2129|21481
1619088900000|2021-04-22 10:55:00|2129|2128.5|2130.5|2130|2131|2130|2126.5|2126|13909
1619089200000|2021-04-22 11:00:00|2130|2129.5|2127.5|2127|2131|2130.5|2127|2126.5|10670
1619089500000|2021-04-22 11:05:00|2128|2126.5|2130|2129|2130|2129.5|2126.5|2126|10197
1619089800000|2021-04-22 11:10:00|2130.5|2129.5|2132.5|2132|2132.5|2132|2129|2128.5|8693
1619090100000|2021-04-22 11:15:00|2132|2131.5|2133.5|2132.5|2134|2133.5|2132|2131|5917
1619090400000|2021-04-22 11:20:00|2134|2133|2137|2136|2137|2136.5|2132.5|2132|9712
1619090700000|2021-04-22 11:25:00|2136.5|2136.5|2133.5|2133|2137|2136.5|2133.5|2132.5|6087
1619091000000|2021-04-22 11:30:00|2133|2132.5|2131|2130|2133.5|2133|2130|2129.5|7238
1619091300000|2021-04-22 11:35:00|2130.5|2130.5|2132|2131|2132|2131.5|2130|2129|8258
1619091600000|2021-04-22 11:40:00|2132.5|2131.5|2134.5|2134|2136.5|2136|2132.5|2131.5|15210
1619091900000|2021-04-22 11:45:00|2135|2133.5|2134.5|2133.5|2136|2135|2134|2133.5|9881
1619092200000|2021-04-22 11:50:00|2135|2134|2137.5|2137|2138|2137.5|2134|2133.5|10002
1619092500000|2021-04-22 11:55:00|2137|2136.5|2135.5|2135|2137.5|2137|2135|2134.5|8319
1619092800000|2021-04-22 12:00:00|2135|2134.5|2135|2134.5|2137.5|2136.5|2134|2133.5|9529
1619093100000|2021-04-22 12:05:00|2135.5|2135|2142|2141|2144|2143|2135|2134|13726
1619093400000|2021-04-22 12:10:00|2141.5|2141.5|2142.5|2141.5|2143.5|2142.5|2140|2139.5|19765
1619093700000|2021-04-22 12:15:00|2142|2141|2142|2141.5|2143.5|2142.5|2141.5|2141|9958
1619094000000|2021-04-22 12:20:00|2142.5|2142|2142|2141.5|2145|2144|2140|2139|25885
1619094300000|2021-04-22 12:25:00|2141.5|2141|2138|2137.5|2141.5|2141.5|2137.5|2136.5|7665
1619094600000|2021-04-22 12:30:00|2137.5|2137|2138|2137.5|2139|2138.5|2136|2135.5|18686
1619094900000|2021-04-22 12:35:00|2137.5|2137|2141|2140|2144.5|2143.5|2137|2136.5|9787
1619095200000|2021-04-22 12:40:00|2140.5|2139.5|2140|2139.5|2142|2141.5|2139|2138|11162
1619095500000|2021-04-22 12:45:00|2139.5|2139|2137|2136|2139.5|2139|2136.5|2136|10352
1619095800000|2021-04-22 12:50:00|2137.5|2136.5|2134|2133.5|2138|2137.5|2133|2132.5|33077
1619096100000|2021-04-22 12:55:00|2133.5|2133|2135.5|2134.5|2135.5|2134.5|2132|2131|13388
1619096400000|2021-04-22 13:00:00|2135|2135|2136|2135.5|2137.5|2137|2134.5|2133.5|9610
1619096700000|2021-04-22 13:05:00|2135.5|2135|2133.5|2133|2136.5|2136|2132.5|2132|8008
1619097000000|2021-04-22 13:10:00|2134|2133.5|2138.5|2137.5|2138.5|2137.5|2134|2133.5|8500
1619097300000|2021-04-22 13:15:00|2138|2137|2133.5|2132.5|2138|2137|2133.5|2132.5|8113
1619097600000|2021-04-22 13:20:00|2134|2133|2138|2137|2138|2137|2133|2132.5|15122
1619097900000|2021-04-22 13:25:00|2138.5|2137.5|2134.5|2133.5|2138.5|2137.5|2134|2133.5|14113
1619098200000|2021-04-22 13:30:00|2134|2133|2131|2130|2143|2142|2130.5|2130|39314
1619098500000|2021-04-22 13:35:00|2130.5|2130.5|2127.5|2126.5|2133|2132|2124.5|2124|18306
1619098800000|2021-04-22 13:40:00|2128|2127|2129|2128|2132|2131|2122.5|2121.5|27005
1619099100000|2021-04-22 13:45:00|2128.5|2128.5|2130|2129|2132|2131|2127.5|2127|23628
1619099400000|2021-04-22 13:50:00|2130.5|2129.5|2134.5|2133.5|2134.5|2133.5|2129.5|2128.5|13371
1619099700000|2021-04-22 13:55:00|2135|2134|2134|2133|2138|2137.5|2132.5|2132|38287
1619100000000|2021-04-22 14:00:00|2133.5|2132.5|2128.5|2127.5|2133.5|2133|2127|2126|18988
1619100300000|2021-04-22 14:05:00|2129|2128.5|2126.5|2125.5|2129|2128.5|2124.5|2124|33998
1619100600000|2021-04-22 14:10:00|2126|2126|2131|2130.5|2131|2130.5|2125|2124|17316
1619100900000|2021-04-22 14:15:00|2131.5|2131|2128|2127|2131.5|2131|2126.5|2125.5|18280
1619101200000|2021-04-22 14:20:00|2127.5|2127.5|2126.5|2126|2127.5|2127.5|2123|2122|24940
1619101500000|2021-04-22 14:25:00|2127|2126.5|2129.5|2129|2132.5|2131.5|2127|2126.5|10571
1619101800000|2021-04-22 14:30:00|2129|2128.5|2133.5|2133|2134|2133.5|2128.5|2128|18521
1619102100000|2021-04-22 14:35:00|2134|2133.5|2130|2129.5|2135|2134.5|2130|2129|31252
1619102400000|2021-04-22 14:40:00|2130.5|2130|2128|2127.5|2131.5|2131|2128|2127.5|16586
1619102700000|2021-04-22 14:45:00|2128.5|2128|2130.5|2130|2132|2131.5|2128.5|2127.5|16864
1619103000000|2021-04-22 14:50:00|2131|2130.5|2133|2132.5|2133.5|2132.5|2129.5|2129|16558
1619103300000|2021-04-22 14:55:00|2133.5|2133|2132|2131.5|2136|2135.5|2131.5|2131|24938
1619103600000|2021-04-22 15:00:00|2132.5|2132|2137|2136.5|2137|2136.5|2132.5|2132|22391
1619103900000|2021-04-22 15:05:00|2136.5|2136|2132.5|2132|2137.5|2137|2132|2131|31400
1619104200000|2021-04-22 15:10:00|2133|2132.5|2133|2132.5|2135|2134|2131.5|2130.5|43946
1619104500000|2021-04-22 15:15:00|2133.5|2132|2133.5|2132.5|2133.5|2133|2131|2130.5|51692
1619104800000|2021-04-22 15:20:00|2134|2133|2139.5|2138.5|2140|2139.5|2134|2133|30776
1619105100000|2021-04-22 15:25:00|2140|2139|2143.5|2142|2143.5|2142|2139|2138|58344
1619161200000|2021-04-23 07:00:00|2131|2127.5|2123|2122.5|2132|2127.5|2119|2116|99785
1619161500000|2021-04-23 07:05:00|2122.5|2121|2122|2121|2125.5|2124.5|2120|2119|23510
1619161800000|2021-04-23 07:10:00|2121.5|2120.5|2137.5|2136|2137.5|2136|2119|2118|11077
1619162100000|2021-04-23 07:15:00|2138|2136.5|2151|2149.5|2152|2150.5|2136.5|2135.5|46324
1619162400000|2021-04-23 07:20:00|2150.5|2150|2147|2146|2158.5|2156.5|2143.5|2141.5|24961
1619162700000|2021-04-23 07:25:00|2146.5|2145.5|2149.5|2148.5|2154.5|2152.5|2146.5|2145|13651
1619163000000|2021-04-23 07:30:00|2150|2149|2134|2132.5|2150.5|2150|2134|2132.5|10370
1619163300000|2021-04-23 07:35:00|2133.5|2132|2131.5|2130.5|2135.5|2134|2130.5|2129|38312
1619163600000|2021-04-23 07:40:00|2131|2130|2129.5|2128.5|2135.5|2134|2129|2127.5|6470
1619163900000|2021-04-23 07:45:00|2130|2129|2126.5|2126|2130|2129.5|2125.5|2125|38387
1619164200000|2021-04-23 07:50:00|2127|2125.5|2128.5|2127.5|2129.5|2129|2123.5|2123|28330
1619164500000|2021-04-23 07:55:00|2128|2128|2132|2131.5|2133.5|2132.5|2126.5|2125.5|7430
1619164800000|2021-04-23 08:00:00|2131.5|2131|2134|2133|2135|2134|2129.5|2128.5|8614
1619165100000|2021-04-23 08:05:00|2133.5|2132.5|2131|2130.5|2133.5|2132.5|2126.5|2125.5|40979
1619165400000|2021-04-23 08:10:00|2131.5|2131|2136.5|2135.5|2137.5|2136.5|2130.5|2130|11716
1619165700000|2021-04-23 08:15:00|2136|2135|2131|2130|2136.5|2136|2129|2128|4231
1619166000000|2021-04-23 08:20:00|2130.5|2129.5|2135|2134|2135|2134|2130|2129|9762
1619166300000|2021-04-23 08:25:00|2134.5|2133.5|2135.5|2134.5|2137|2136.5|2132.5|2132|14365
1619166600000|2021-04-23 08:30:00|2136|2135|2138.5|2137.5|2138.5|2137.5|2134|2133.5|7791
1619166900000|2021-04-23 08:35:00|2138|2138|2141|2140|2143|2142.5|2138|2138|13130
1619167200000|2021-04-23 08:40:00|2140.5|2139.5|2144|2143|2144.5|2143.5|2138.5|2138|9960
1619167500000|2021-04-23 08:45:00|2143.5|2143.5|2142.5|2141.5|2145|2144|2140|2139|6332
1619167800000|2021-04-23 08:50:00|2143|2142|2145.5|2144.5|2145.5|2145|2141.5|2140.5|8739
1619168100000|2021-04-23 08:55:00|2145|2145|2144.5|2143.5|2147|2146|2144|2143.5|5460
1619168400000|2021-04-23 09:00:00|2144|2144|2143|2142|2146|2145.5|2142.5|2142|9205
1619168700000|2021-04-23 09:05:00|2142.5|2141.5|2140|2139.5|2143|2142.5|2139|2138|7737
1619169000000|2021-04-23 09:10:00|2140.5|2139|2139|2138|2140.5|2140|2138|2137|5050
1619169300000|2021-04-23 09:15:00|2138.5|2137.5|2139|2138.5|2140|2139|2137.5|2136.5|8742
1619169600000|2021-04-23 09:20:00|2139.5|2138|2139|2138.5|2141|2140.5|2138|2137.5|6065
1619169900000|2021-04-23 09:25:00|2138.5|2138|2139.5|2139|2140|2139.5|2136.5|2136|18036
1619170200000|2021-04-23 09:30:00|2139|2138.5|2141|2140|2141.5|2141|2138.5|2138|9282
1619170500000|2021-04-23 09:35:00|2140.5|2139.5|2141.5|2141|2142|2141.5|2140|2139.5|5594
1619170800000|2021-04-23 09:40:00|2141|2140.5|2144.5|2143.5|2144.5|2144|2141|2140.5|5547
1619171100000|2021-04-23 09:45:00|2144|2143|2139.5|2138.5|2144.5|2143|2138.5|2138|4827
1619171400000|2021-04-23 09:50:00|2139|2139|2140.5|2140|2142|2141|2137.5|2137|10929
1619171700000|2021-04-23 09:55:00|2141|2140.5|2144|2143.5|2144|2143.5|2140.5|2140|13300
1619172000000|2021-04-23 10:00:00|2143.5|2143|2143|2142|2145|2144|2140|2139.5|9077
1619172300000|2021-04-23 10:05:00|2142.5|2142.5|2142|2141.5|2144.5|2144|2141.5|2140.5|11683
1619172600000|2021-04-23 10:10:00|2141.5|2141|2141.5|2140.5|2143|2142|2139.5|2138.5|8245
1619172900000|2021-04-23 10:15:00|2141|2141|2138.5|2137.5|2141|2141|2137|2136.5|53897
1619173200000|2021-04-23 10:20:00|2138|2138|2139|2138|2140.5|2139.5|2137.5|2137|8421
1619173500000|2021-04-23 10:25:00|2138.5|2138.5|2141.5|2141|2142|2141.5|2138.5|2138|6582
1619173800000|2021-04-23 10:30:00|2142|2141.5|2141|2140|2142.5|2142|2140.5|2139.5|11368
1619174100000|2021-04-23 10:35:00|2140.5|2139.5|2139|2138.5|2141|2140.5|2137|2136|18181
1619174400000|2021-04-23 10:40:00|2139.5|2139|2142|2141.5|2142.5|2142|2139|2138|4123
1619174700000|2021-04-23 10:45:00|2141.5|2141|2146|2145|2146|2145|2141.5|2141|5023
1619175000000|2021-04-23 10:50:00|2145.5|2144.5|2145|2144.5|2145.5|2145|2144|2143.5|6080
1619175300000|2021-04-23 10:55:00|2144.5|2144|2143|2142.5|2144.5|2144|2142|2141|5569
1619175600000|2021-04-23 11:00:00|2142.5|2142|2143|2142.5|2143|2142.5|2140.5|2139.5|4972
1619175900000|2021-04-23 11:05:00|2142.5|2142|2143|2142|2143.5|2143|2141|2140.5|8275
1619176200000|2021-04-23 11:10:00|2142.5|2141.5|2145|2144|2148|2147.5|2142|2141.5|33950
1619176500000|2021-04-23 11:15:00|2144.5|2144.5|2142|2141.5|2145|2144.5|2140.5|2140|13640
1619176800000|2021-04-23 11:20:00|2141.5|2141|2141|2140.5|2142|2141.5|2139.5|2139|4422
1619177100000|2021-04-23 11:25:00|2140.5|2140|2137.5|2137|2141|2140.5|2137.5|2137|14818
1619177400000|2021-04-23 11:30:00|2138|2137.5|2137|2136.5|2140.5|2140|2137|2136.5|15526
1619177700000|2021-04-23 11:35:00|2136.5|2136|2137|2136|2139.5|2139|2136.5|2136|8191
1619178000000|2021-04-23 11:40:00|2136.5|2135.5|2134|2133.5|2136.5|2135.5|2133.5|2133|7704
1619178300000|2021-04-23 11:45:00|2133.5|2133|2132.5|2131.5|2134|2133.5|2132|2131|7658
1619178600000|2021-04-23 11:50:00|2132|2132|2130.5|2130|2134|2133|2129.5|2129|21340
1619178900000|2021-04-23 11:55:00|2131|2130.5|2128.5|2128|2132|2131.5|2128|2127.5|21875
1619179200000|2021-04-23 12:00:00|2128|2127.5|2132.5|2132|2133|2132.5|2128|2127.5|12346
1619179500000|2021-04-23 12:05:00|2132|2131.5|2133|2132.5|2136|2135.5|2130|2129|7136
1619179800000|2021-04-23 12:10:00|2132.5|2132|2130.5|2130|2132.5|2132|2129|2128.5|6887
1619180100000|2021-04-23 12:15:00|2131|2130.5|2130.5|2129.5|2133.5|2133|2129|2128.5|7414
1619180400000|2021-04-23 12:20:00|2130|2129|2126.5|2126|2130.5|2130|2126.5|2126|8449
1619180700000|2021-04-23 12:25:00|2126|2125.5|2125.5|2125|2127.5|2127|2125|2124.5|15797
1619181000000|2021-04-23 12:30:00|2126|2125.5|2123|2122|2126|2125.5|2122.5|2122|7893
1619181300000|2021-04-23 12:35:00|2122.5|2122.5|2125|2124.5|2125.5|2125|2122.5|2122|7352
1619181600000|2021-04-23 12:40:00|2125.5|2125|2123.5|2122.5|2127.5|2126.5|2123|2122|11767
1619181900000|2021-04-23 12:45:00|2123|2123|2122.5|2122|2124|2123.5|2120.5|2120|68140
1619182200000|2021-04-23 12:50:00|2123|2122.5|2121|2120|2123.5|2123|2119.5|2119|27660
1619182500000|2021-04-23 12:55:00|2120.5|2120.5|2121.5|2120.5|2122.5|2121.5|2120.5|2120|15772
1619182800000|2021-04-23 13:00:00|2121|2121|2122|2121.5|2122.5|2122|2120|2119.5|15836
1619183100000|2021-04-23 13:05:00|2122.5|2122|2121.5|2120.5|2123.5|2122.5|2120.5|2120|15200
1619183400000|2021-04-23 13:10:00|2121|2120|2127|2126|2128.5|2127.5|2119.5|2119|11924
1619183700000|2021-04-23 13:15:00|2126.5|2125.5|2128.5|2127.5|2129.5|2128.5|2126|2125.5|11613
1619184000000|2021-04-23 13:20:00|2128|2127|2126|2125.5|2128|2127.5|2124.5|2124|10446
1619184300000|2021-04-23 13:25:00|2125.5|2125|2125.5|2124.5|2126|2125.5|2123.5|2122.5|8888
1619184600000|2021-04-23 13:30:00|2125|2124|2127|2126.5|2133|2132|2119|2118.5|40891
1619184900000|2021-04-23 13:35:00|2126.5|2126|2128|2127|2134.5|2134|2124.5|2123.5|31062
1619185200000|2021-04-23 13:40:00|2127.5|2127.5|2129.5|2128.5|2131|2130.5|2126.5|2126|13564
1619185500000|2021-04-23 13:45:00|2129|2128|2131|2130.5|2131.5|2130.5|2125.5|2125|48481
1619185800000|2021-04-23 13:50:00|2131.5|2131|2133|2132|2134|2133|2130|2129|13699
1619186100000|2021-04-23 13:55:00|2132.5|2132.5|2134|2133.5|2135.5|2134.5|2131|2130.5|22860
1619186400000|2021-04-23 14:00:00|2134.5|2133|2137|2136|2137.5|2137|2133.5|2133|21064
1619186700000|2021-04-23 14:05:00|2136.5|2136.5|2135|2134|2141.5|2141|2134.5|2134|26749
1619187000000|2021-04-23 14:10:00|2134.5|2134.5|2139|2138|2140.5|2140|2132.5|2131.5|24061
1619187300000|2021-04-23 14:15:00|2138.5|2137.5|2138.5|2137.5|2141|2140.5|2137|2136|12949
1619187600000|2021-04-23 14:20:00|2138|2138|2141|2140.5|2142.5|2142|2138|2137.5|17175
1619187900000|2021-04-23 14:25:00|2141.5|2141|2146.5|2146|2146.5|2146|2141.5|2140.5|12363
1619188200000|2021-04-23 14:30:00|2146|2145.5|2146.5|2145.5|2148|2147|2142.5|2142|27350
1619188500000|2021-04-23 14:35:00|2146|2145|2146|2145|2147.5|2146.5|2144.5|2143.5|10543
1619188800000|2021-04-23 14:40:00|2145.5|2144.5|2144|2143.5|2147|2146|2144|2143.5|12475
1619189100000|2021-04-23 14:45:00|2143.5|2143|2144|2143.5|2144.5|2144|2141.5|2141|20231
1619189400000|2021-04-23 14:50:00|2143.5|2143|2142|2141.5|2144|2143.5|2140.5|2140|14405
1619189700000|2021-04-23 14:55:00|2142.5|2142|2140.5|2140|2143.5|2143|2140|2139.5|10306
1619190000000|2021-04-23 15:00:00|2140|2139.5|2143|2142.5|2144|2143.5|2139|2138.5|16988
1619190300000|2021-04-23 15:05:00|2143.5|2143|2142.5|2142|2143.5|2143|2142|2141.5|14110
1619190600000|2021-04-23 15:10:00|2143|2141.5|2143|2142.5|2144|2143.5|2141|2140|30910
1619190900000|2021-04-23 15:15:00|2143.5|2143|2143.5|2143|2144.5|2144|2142|2141.5|20990
1619191200000|2021-04-23 15:20:00|2143|2142.5|2142|2141|2143.5|2143|2140|2139.5|48596
1619191500000|2021-04-23 15:25:00|2141.5|2140.5|2141|2140|2142|2141.5|2140.5|2140|68411
1619420400000|2021-04-26 07:00:00|2147|2145.5|2144|2142.5|2151.5|2149|2144|2142|18200
1619420700000|2021-04-26 07:05:00|2143.5|2141.5|2139.5|2138|2145|2143.5|2139|2138|9963
1619421000000|2021-04-26 07:10:00|2139|2137.5|2138|2137|2140.5|2139.5|2134|2132.5|7372
1619421300000|2021-04-26 07:15:00|2138.5|2137.5|2136.5|2135.5|2144.5|2143|2134.5|2133|12246
1619421600000|2021-04-26 07:20:00|2136|2135|2135|2133.5|2137|2136|2132.5|2131.5|12116
1619421900000|2021-04-26 07:25:00|2135.5|2134|2145|2144|2147|2145.5|2134.5|2133.5|15932
1619422200000|2021-04-26 07:30:00|2144.5|2143.5|2144.5|2143.5|2146|2144.5|2143|2141.5|6653
1619422500000|2021-04-26 07:35:00|2145|2144|2143|2141.5|2145|2144|2140|2139|7598
1619422800000|2021-04-26 07:40:00|2143.5|2142|2153|2152|2153|2152|2143.5|2142|4237
1619423100000|2021-04-26 07:45:00|2152.5|2151.5|2164.5|2163|2165.5|2164.5|2152.5|2151.5|34003
1619423400000|2021-04-26 07:50:00|2164|2162.5|2164|2163|2164.5|2164|2160.5|2159.5|45788
1619423700000|2021-04-26 07:55:00|2163.5|2163.5|2172.5|2172|2172.5|2172|2163.5|2163.5|23386
1619424000000|2021-04-26 08:00:00|2173|2172.5|2183|2182|2183.5|2183|2173|2172|27052
1619424300000|2021-04-26 08:05:00|2182.5|2182.5|2181|2180|2184|2183.5|2179|2178.5|28387
1619424600000|2021-04-26 08:10:00|2180.5|2180.5|2180.5|2179|2182|2181.5|2177|2175.5|21396
1619424900000|2021-04-26 08:15:00|2180|2179.5|2184.5|2183|2186|2185|2177.5|2177|17842
1619425200000|2021-04-26 08:20:00|2184|2183.5|2183|2182|2184|2183.5|2175|2173.5|14527
1619425500000|2021-04-26 08:25:00|2183.5|2182.5|2185|2184|2186|2185|2179.5|2178.5|14861
1619425800000|2021-04-26 08:30:00|2184.5|2183.5|2179|2178|2185.5|2184.5|2176|2175|18153
1619426100000|2021-04-26 08:35:00|2178.5|2178.5|2176.5|2175.5|2182|2181|2174.5|2173.5|14648
1619426400000|2021-04-26 08:40:00|2176|2175|2176.5|2175.5|2180.5|2179|2173.5|2172.5|11318
1619426700000|2021-04-26 08:45:00|2176|2175|2184|2183|2184.5|2183.5|2174.5|2174|10190
1619427000000|2021-04-26 08:50:00|2183.5|2182.5|2179|2178|2183.5|2183|2178.5|2178|11438
1619427300000|2021-04-26 08:55:00|2178.5|2177.5|2181.5|2180.5|2182.5|2182|2176.5|2175.5|24154
1619427600000|2021-04-26 09:00:00|2181|2180|2184|2183|2184|2183.5|2179.5|2179|8678
1619427900000|2021-04-26 09:05:00|2183|2182.5|2187|2186|2188|2187.5|2182|2181.5|13021
1619428200000|2021-04-26 09:10:00|2186.5|2186.5|2189.5|2188.5|2190|2189.5|2186|2185|13881
1619428500000|2021-04-26 09:15:00|2190|2189|2190|2189|2191|2190.5|2188.5|2188|77568
1619428800000|2021-04-26 09:20:00|2190.5|2189.5|2198|2197|2200|2199.5|2190.5|2189.5|49792
1619429100000|2021-04-26 09:25:00|2197.5|2196.5|2200.5|2199.5|2202|2201.5|2196|2195|25933
1619429400000|2021-04-26 09:30:00|2200|2199|2201|2200|2201|2200|2195.5|2195|31061
1619429700000|2021-04-26 09:35:00|2200.5|2200.5|2200|2199|2203|2202.5|2196.5|2195.5|31249
1619430000000|2021-04-26 09:40:00|2200.5|2199.5|2196.5|2195.5|2200.5|2199.5|2194.5|2193.5|24226
1619430300000|2021-04-26 09:45:00|2197|2196|2194|2193|2197.5|2196.5|2194|2193|20032
1619430600000|2021-04-26 09:50:00|2194.5|2193.5|2192|2191|2195.5|2194.5|2191|2190|13529
1619430900000|2021-04-26 09:55:00|2192.5|2191.5|2193.5|2192.5|2195.5|2195|2191|2190.5|11361
1619431200000|2021-04-26 10:00:00|2194|2192|2189.5|2188.5|2194|2193|2186|2185.5|31699
1619431500000|2021-04-26 10:05:00|2190|2189|2196|2195|2196|2195.5|2190|2189|20624
1619431800000|2021-04-26 10:10:00|2195.5|2195.5|2195.5|2194.5|2196.5|2195.5|2193.5|2192.5|24626
1619432100000|2021-04-26 10:15:00|2195|2195|2192|2191|2195.5|2195|2192|2191|14683
1619432400000|2021-04-26 10:20:00|2191.5|2190.5|2195|2194|2195.5|2195|2190.5|2190|11588
1619432700000|2021-04-26 10:25:00|2195.5|2194.5|2193|2192|2195.5|2195|2192|2191|9082
1619433000000|2021-04-26 10:30:00|2193.5|2192.5|2195.5|2194.5|2196|2195.5|2192.5|2191.5|12972
1619433300000|2021-04-26 10:35:00|2195|2195|2197|2196|2197.5|2197|2194.5|2193|25459
1619433600000|2021-04-26 10:40:00|2196.5|2196.5|2198.5|2198|2198.5|2198|2194|2193|11568
1619433900000|2021-04-26 10:45:00|2198|2197.5|2198.5|2198|2200|2199|2197.5|2196.5|11274
1619434200000|2021-04-26 10:50:00|2199|2198.5|2198.5|2198|2200|2199|2196|2195|18900
1619434500000|2021-04-26 10:55:00|2199|2198.5|2197.5|2197|2203.5|2203|2196.5|2195.5|44633
1619434800000|2021-04-26 11:00:00|2198|2196.5|2200|2199.5|2203|2202.5|2198|2196.5|12471
1619435100000|2021-04-26 11:05:00|2200.5|2200|2207.5|2207|2207.5|2207|2200.5|2200|20118
1619435400000|2021-04-26 11:10:00|2208|2207.5|2211.5|2211|2212|2211|2207.5|2207|68268
1619435700000|2021-04-26 11:15:00|2212|2211.5|2211|2210|2216.5|2215.5|2209.5|2209|40945
1619436000000|2021-04-26 11:20:00|2210.5|2210.5|2210|2209.5|2213|2212|2210|2209|18708
1619436300000|2021-04-26 11:25:00|2210.5|2210|2209|2208.5|2211|2210.5|2208.5|2207.5|23544
1619436600000|2021-04-26 11:30:00|2208.5|2208|2209|2208.5|2210.5|2209.5|2208.5|2207.5|37745
1619436900000|2021-04-26 11:35:00|2208.5|2208|2208|2207|2209.5|2209|2206|2205|19466
1619437200000|2021-04-26 11:40:00|2207.5|2206.5|2207|2206.5|2210.5|2209.5|2205.5|2204.5|22729
1619437500000|2021-04-26 11:45:00|2206.5|2206|2210.5|2210|2211|2210|2206.5|2206|43641
1619437800000|2021-04-26 11:50:00|2211|2210.5|2212.5|2212|2213.5|2213|2211|2210.5|19537
1619438100000|2021-04-26 11:55:00|2213|2212.5|2212.5|2212|2215.5|2215|2212.5|2211.5|20248
1619438400000|2021-04-26 12:00:00|2213|2212.5|2216.5|2216|2216.5|2216|2211|2210|10616
1619438700000|2021-04-26 12:05:00|2217|2216.5|2215|2214|2217|2216.5|2214.5|2213.5|5618
1619439000000|2021-04-26 12:10:00|2214.5|2214.5|2217|2216.5|2217.5|2217|2214.5|2214|14227
1619439300000|2021-04-26 12:15:00|2216.5|2216|2220.5|2220|2220.5|2220|2214.5|2214|21203
1619439600000|2021-04-26 12:20:00|2221|2220.5|2218.5|2217.5|2221|2220.5|2214.5|2213.5|41900
1619439900000|2021-04-26 12:25:00|2218|2218|2218|2217|2220|2219.5|2215.5|2215|14020
1619440200000|2021-04-26 12:30:00|2217.5|2216.5|2215|2214.5|2217.5|2217|2212|2211.5|21316
1619440500000|2021-04-26 12:35:00|2214.5|2214|2214.5|2213.5|2215.5|2215|2211.5|2211|22812
1619440800000|2021-04-26 12:40:00|2214|2212.5|2211.5|2211|2215|2214.5|2210|2209|41662
1619441100000|2021-04-26 12:45:00|2211|2210.5|2208|2207.5|2212|2211.5|2206|2205|14233
1619441400000|2021-04-26 12:50:00|2208.5|2207|2205|2204|2210|2209.5|2204.5|2203.5|29890
1619441700000|2021-04-26 12:55:00|2204.5|2203.5|2202|2201|2204.5|2204|2200.5|2199.5|45518
1619442000000|2021-04-26 13:00:00|2201.5|2200.5|2200.5|2199.5|2202.5|2202|2200|2199|22405
1619442300000|2021-04-26 13:05:00|2200|2200|2203|2202.5|2203.5|2203|2198|2197.5|14120
1619442600000|2021-04-26 13:10:00|2202.5|2202|2203.5|2203|2205|2204.5|2202|2201|9566
1619442900000|2021-04-26 13:15:00|2203|2202.5|2209|2208|2209.5|2208.5|2202|2201.5|26364
1619443200000|2021-04-26 13:20:00|2208.5|2208.5|2208|2207|2209.5|2209|2206.5|2205.5|13087
1619443500000|2021-04-26 13:25:00|2207.5|2206.5|2208|2207|2210|2209.5|2206.5|2206|16738
1619443800000|2021-04-26 13:30:00|2207.5|2206.5|2219.5|2218.5|2221.5|2221|2206.5|2206|30631
1619444100000|2021-04-26 13:35:00|2219|2219.5|2218|2217.5|2222|2221|2217.5|2217|27366
1619444400000|2021-04-26 13:40:00|2217.5|2217|2225|2224|2225|2224.5|2217|2216.5|21924
1619444700000|2021-04-26 13:45:00|2224.5|2223.5|2226|2225|2226|2225.5|2222.5|2221.5|24662
1619445000000|2021-04-26 13:50:00|2225.5|2225.5|2225.5|2225|2226.5|2225.5|2220.5|2219.5|54508
1619445300000|2021-04-26 13:55:00|2226|2225.5|2224.5|2223.5|2226.5|2226|2223|2222.5|18893
1619445600000|2021-04-26 14:00:00|2225|2224|2224.5|2224|2226|2225|2222.5|2221.5|9384
1619445900000|2021-04-26 14:05:00|2225|2224.5|2226|2225.5|2226|2225.5|2223|2222.5|21731
1619446200000|2021-04-26 14:10:00|2225.5|2225|2227.5|2227|2228|2227.5|2224.5|2224|28893
1619446500000|2021-04-26 14:15:00|2228|2227.5|2228|2227.5|2229|2228.5|2225|2224.5|42712
1619446800000|2021-04-26 14:20:00|2227.5|2227|2229|2228|2230|2229.5|2227.5|2227|45439
1619447100000|2021-04-26 14:25:00|2229.5|2228.5|2234.5|2234|2236.5|2236|2228.5|2228|46939
1619447400000|2021-04-26 14:30:00|2235|2234.5|2234|2233|2236|2235.5|2233.5|2232.5|32881
1619447700000|2021-04-26 14:35:00|2234.5|2233.5|2231|2230.5|2235|2234.5|2230|2229|34213
1619448000000|2021-04-26 14:40:00|2230.5|2230|2230.5|2229.5|2232.5|2232|2228.5|2228|27080
1619448300000|2021-04-26 14:45:00|2230|2230|2227.5|2226.5|2232|2231|2227|2226|44925
1619448600000|2021-04-26 14:50:00|2227|2227|2228.5|2227.5|2231|2230|2227|2226|52726
1619448900000|2021-04-26 14:55:00|2228|2228|2228.5|2228|2229.5|2229|2226.5|2225.5|31359
1619449200000|2021-04-26 15:00:00|2228|2227.5|2234.5|2234|2234.5|2234|2227.5|2226.5|35435
1619449500000|2021-04-26 15:05:00|2235|2234.5|2236|2235.5|2237.5|2237|2234.5|2233.5|60330
1619449800000|2021-04-26 15:10:00|2236.5|2236|2235|2234.5|2237.5|2237|2234|2233.5|36581
1619450100000|2021-04-26 15:15:00|2235.5|2234|2229.5|2229|2235.5|2234|2229|2228.5|47192
1619450400000|2021-04-26 15:20:00|2230|2229.5|2231.5|2231|2231.5|2231|2229|2228.5|78447
1619450700000|2021-04-26 15:25:00|2231|2230.5|2233|2231.5|2233|2232|2230|2229|35551
1619506800000|2021-04-27 07:00:00|2230|2228|2230.5|2229.5|2236|2232|2228.5|2226|36087
1619507100000|2021-04-27 07:05:00|2231|2228.5|2219.5|2219|2231|2229|2219.5|2217.5|28629
1619507400000|2021-04-27 07:10:00|2219|2218|2224|2222.5|2228.5|2227|2217|2216|16290
1619507700000|2021-04-27 07:15:00|2224.5|2223|2234.5|2233.5|2235|2234.5|2224.5|2222.5|79625
1619508000000|2021-04-27 07:20:00|2235|2233|2230|2228.5|2235|2233|2228|2227|10194
1619508300000|2021-04-27 07:25:00|2230.5|2229|2226|2225|2234.5|2233.5|2224.5|2224|37492
1619508600000|2021-04-27 07:30:00|2226.5|2225.5|2229.5|2228.5|2229.5|2228.5|2222.5|2221.5|10734
1619508900000|2021-04-27 07:35:00|2228.5|2228|2227.5|2226.5|2229.5|2229|2226|2225.5|23103
1619509200000|2021-04-27 07:40:00|2227|2226|2223.5|2222.5|2227.5|2226.5|2223|2222.5|7407
1619509500000|2021-04-27 07:45:00|2223|2222|2222|2221.5|2223|2222.5|2220.5|2220|16847
1619509800000|2021-04-27 07:50:00|2222.5|2222|2225|2224.5|2226.5|2226|2222.5|2222|21516
1619510100000|2021-04-27 07:55:00|2224.5|2224|2223.5|2222.5|2227.5|2226.5|2219.5|2218.5|36242
1619510400000|2021-04-27 08:00:00|2224|2223|2227|2226.5|2227|2226.5|2222|2221|10227
1619510700000|2021-04-27 08:05:00|2227.5|2226|2230.5|2229.5|2231.5|2230.5|2226|2225.5|71652
1619511000000|2021-04-27 08:10:00|2230|2230|2229.5|2228.5|2232|2231|2227.5|2227|8031
1619511300000|2021-04-27 08:15:00|2229|2229|2228|2227|2231.5|2230.5|2227|2226.5|11650
1619511600000|2021-04-27 08:20:00|2228.5|2227.5|2228|2227.5|2229|2228.5|2222.5|2222|18144
1619511900000|2021-04-27 08:25:00|2228.5|2227|2231.5|2230.5|2232.5|2231.5|2225.5|2225|9676
1619512200000|2021-04-27 08:30:00|2231|2231|2234.5|2234|2235|2234.5|2231|2230.5|11591
1619512500000|2021-04-27 08:35:00|2235|2234.5|2231.5|2231|2237.5|2237|2231|2230.5|12826
1619512800000|2021-04-27 08:40:00|2232|2231.5|2229|2228.5|2232|2231.5|2229|2228.5|10815
1619513100000|2021-04-27 08:45:00|2228.5|2228|2230|2229.5|2230.5|2230|2227.5|2226.5|11329
1619513400000|2021-04-27 08:50:00|2230.5|2230|2228|2227.5|2232.5|2232|2227.5|2226.5|12941
1619513700000|2021-04-27 08:55:00|2228.5|2228|2226.5|2226|2228.5|2228|2224.5|2224|13580
1619514000000|2021-04-27 09:00:00|2226|2225.5|2226.5|2225.5|2228|2227|2224.5|2224|9054
1619514300000|2021-04-27 09:05:00|2226|2226|2232.5|2232|2232.5|2232|2225.5|2225|12304
1619514600000|2021-04-27 09:10:00|2232|2231.5|2224|2223|2232|2231.5|2223.5|2223|10490
1619514900000|2021-04-27 09:15:00|2223.5|2223.5|2225.5|2224.5|2226.5|2226|2222.5|2221.5|8410
1619515200000|2021-04-27 09:20:00|2226|2225|2223.5|2223|2228.5|2228|2223|2222|6154
1619515500000|2021-04-27 09:25:00|2223|2222.5|2225.5|2225|2227|2226.5|2223|2222.5|8197
1619515800000|2021-04-27 09:30:00|2226|2225.5|2223|2222.5|2226|2225.5|2220.5|2220|20001
1619516100000|2021-04-27 09:35:00|2223.5|2223|2225|2224|2227|2226|2222.5|2222|9592
1619516400000|2021-04-27 09:40:00|2224.5|2223.5|2221.5|2221|2225.5|2224.5|2221.5|2220.5|6372
1619516700000|2021-04-27 09:45:00|2222|2221.5|2224|2223.5|2224.5|2224|2220.5|2220|16409
1619517000000|2021-04-27 09:50:00|2223.5|2223|2220.5|2219.5|2223.5|2223|2219|2218.5|19260
1619517300000|2021-04-27 09:55:00|2220|2220|2221|2220.5|2223|2222|2219.5|2219|22358
1619517600000|2021-04-27 10:00:00|2221.5|2221|2226|2225.5|2226|2225.5|2221|2220.5|18794
1619517900000|2021-04-27 10:05:00|2226.5|2226|2232.5|2232|2232.5|2232|2226|2225.5|22268
1619518200000|2021-04-27 10:10:00|2232|2231.5|2234.5|2234|2237|2236.5|2230.5|2230|15358
1619518500000|2021-04-27 10:15:00|2235|2234.5|2235|2234.5|2237|2236.5|2234.5|2234|13639
1619518800000|2021-04-27 10:20:00|2235.5|2235|2237|2236.5|2239|2238.5|2235|2234.5|39032
1619519100000|2021-04-27 10:25:00|2237.5|2237|2235.5|2234.5|2237.5|2237|2232.5|2231.5|10347
1619519400000|2021-04-27 10:30:00|2236|2235|2235.5|2235|2237|2236.5|2235|2234.5|11301
1619519700000|2021-04-27 10:35:00|2235|2234.5|2237|2236.5|2237|2236.5|2234|2233.5|23003
1619520000000|2021-04-27 10:40:00|2237.5|2237|2234.5|2234|2237.5|2237|2233|2232.5|11094
1619520300000|2021-04-27 10:45:00|2235|2234.5|2236|2235.5|2236.5|2236|2234.5|2234|15057
1619520600000|2021-04-27 10:50:00|2236.5|2235|2238|2237.5|2238.5|2238|2236|2235|9856
1619520900000|2021-04-27 10:55:00|2238.5|2238|2238.5|2238|2240.5|2240|2237|2236.5|30691
1619521200000|2021-04-27 11:00:00|2239|2238.5|2239|2238.5|2242|2241.5|2239|2238|11055
1619521500000|2021-04-27 11:05:00|2239.5|2239|2236.5|2235.5|2240|2239|2235.5|2234.5|13227
1619521800000|2021-04-27 11:10:00|2237|2236|2240|2239.5|2240.5|2240|2237|2235.5|11569
1619522100000|2021-04-27 11:15:00|2239.5|2239|2244.5|2243.5|2244.5|2244|2238.5|2237.5|17308
1619522400000|2021-04-27 11:20:00|2245|2244|2242.5|2242|2246|2245.5|2242|2241|17084
1619522700000|2021-04-27 11:25:00|2243|2242.5|2248.5|2248|2249.5|2249|2243|2242.5|28455
1619523000000|2021-04-27 11:30:00|2248|2247.5|2248.5|2247.5|2249|2248.5|2246.5|2246|10474
1619523300000|2021-04-27 11:35:00|2248|2248|2246.5|2246|2249|2248.5|2245|2244.5|33444
1619523600000|2021-04-27 11:40:00|2246|2245.5|2245|2244.5|2247.5|2247|2244.5|2244|7361
1619523900000|2021-04-27 11:45:00|2244.5|2244|2247|2246|2247.5|2246.5|2242|2241.5|13817
1619524200000|2021-04-27 11:50:00|2246.5|2246.5|2247.5|2246.5|2248|2247|2244.5|2244|12819
1619524500000|2021-04-27 11:55:00|2248|2247|2247.5|2247|2249.5|2249|2247.5|2246.5|16065
1619524800000|2021-04-27 12:00:00|2248|2247.5|2249.5|2248.5|2250|2249.5|2247.5|2247|16180
1619525100000|2021-04-27 12:05:00|2249|2248|2251|2250|2251.5|2251|2248.5|2247.5|111864
1619525400000|2021-04-27 12:10:00|2250.5|2249.5|2253|2252.5|2254|2253.5|2250|2249.5|26044
1619525700000|2021-04-27 12:15:00|2253.5|2253|2257|2256|2259|2258.5|2253.5|2252.5|21788
1619526000000|2021-04-27 12:20:00|2256.5|2256.5|2256.5|2255.5|2258.5|2258|2256|2255|12409
1619526300000|2021-04-27 12:25:00|2256|2255|2253.5|2253|2256.5|2256|2253|2252.5|9319
1619526600000|2021-04-27 12:30:00|2254|2253.5|2252.5|2251.5|2255|2254.5|2251|2250.5|10144
1619526900000|2021-04-27 12:35:00|2253|2252|2253.5|2253|2254|2253.5|2252|2251.5|15994
1619527200000|2021-04-27 12:40:00|2253|2252.5|2251.5|2251|2254|2253.5|2251|2250.5|9576
1619527500000|2021-04-27 12:45:00|2252|2250.5|2251|2250|2253|2252.5|2250.5|2249.5|10334
1619527800000|2021-04-27 12:50:00|2250.5|2250.5|2248|2247.5|2251|2250.5|2247|2246|12300
1619528100000|2021-04-27 12:55:00|2248.5|2248|2252|2251|2252.5|2251.5|2246.5|2245.5|33395
1619528400000|2021-04-27 13:00:00|2251.5|2251.5|2254.5|2254|2254.5|2254|2251.5|2251|13174
1619528700000|2021-04-27 13:05:00|2255|2254.5|2252.5|2251.5|2255|2254.5|2252|2251.5|13416
1619529000000|2021-04-27 13:10:00|2252|2252|2251|2250.5|2253.5|2252.5|2250.5|2250|10054
1619529300000|2021-04-27 13:15:00|2250.5|2250|2252|2251.5|2255|2254.5|2250|2249.5|33481
1619529600000|2021-04-27 13:20:00|2252.5|2252|2254.5|2253.5|2255|2254.5|2251.5|2251|24825
1619529900000|2021-04-27 13:25:00|2255|2254|2256.5|2255.5|2257|2256.5|2253|2252.5|64110
1619530200000|2021-04-27 13:30:00|2257|2256|2259.5|2258.5|2267|2266.5|2256|2255.5|122061
1619530500000|2021-04-27 13:35:00|2259|2259|2255|2254.5|2259.5|2259|2253.5|2253|45653
1619530800000|2021-04-27 13:40:00|2255.5|2255|2259.5|2259|2259.5|2259|2252.5|2252|37539
1619531100000|2021-04-27 13:45:00|2259|2258.5|2259|2258.5|2259.5|2258.5|2255|2254|25789
1619531400000|2021-04-27 13:50:00|2259.5|2259|2268|2267.5|2269.5|2269|2259.5|2259|100409
1619531700000|2021-04-27 13:55:00|2268.5|2268|2270|2269|2271|2270|2267|2266|50159
1619532000000|2021-04-27 14:00:00|2270.5|2269.5|2269.5|2268.5|2271|2270|2267.5|2266.5|29608
1619532300000|2021-04-27 14:05:00|2269|2268|2274.5|2274|2276|2275.5|2268.5|2268|86490
1619532600000|2021-04-27 14:10:00|2274|2273.5|2273|2272.5|2276|2275|2269|2268.5|27943
1619532900000|2021-04-27 14:15:00|2272.5|2272|2270.5|2270|2272.5|2272|2268.5|2267.5|14383
1619533200000|2021-04-27 14:20:00|2270|2269.5|2268|2267.5|2270.5|2270|2266|2265|10358
1619533500000|2021-04-27 14:25:00|2267.5|2267|2271|2270.5|2272.5|2272|2267.5|2267|46938
1619533800000|2021-04-27 14:30:00|2270.5|2270|2274|2273.5|2274.5|2274|2270|2269.5|27117
1619534100000|2021-04-27 14:35:00|2274.5|2274|2274.5|2274|2275.5|2274.5|2273|2272.5|81624
1619534400000|2021-04-27 14:40:00|2274|2273.5|2275|2274.5|2275.5|2274.5|2272|2271.5|63283
1619534700000|2021-04-27 14:45:00|2275.5|2274|2276|2275.5|2277|2276.5|2274.5|2274|32106
1619535000000|2021-04-27 14:50:00|2275.5|2275|2274|2273|2276|2275|2273|2272.5|30256
1619535300000|2021-04-27 14:55:00|2273.5|2272.5|2272.5|2272|2275|2274.5|2272.5|2272|12196
1619535600000|2021-04-27 15:00:00|2272|2271.5|2270|2269|2273|2272|2269|2268|18286
1619535900000|2021-04-27 15:05:00|2269.5|2269.5|2274|2273.5|2274.5|2274|2269.5|2269|25745
1619536200000|2021-04-27 15:10:00|2274.5|2274|2279|2278.5|2279.5|2278.5|2274|2273.5|60466
1619536500000|2021-04-27 15:15:00|2279.5|2279|2278.5|2278|2279.5|2279|2277.5|2276.5|24086
1619536800000|2021-04-27 15:20:00|2279|2278.5|2280|2279.5|2280|2279.5|2278.5|2278|27121
1619537100000|2021-04-27 15:25:00|2279.5|2279|2278|2277.5|2281|2280|2277.5|2277|54132
1619593200000|2021-04-28 07:00:00|2297.5|2296.5|2312|2310|2318|2317|2297.5|2296.5|362271
1619593500000|2021-04-28 07:05:00|2312.5|2310.5|2314.5|2313.5|2322.5|2321.5|2311.5|2310.5|98325
1619593800000|2021-04-28 07:10:00|2315|2314|2309.5|2308.5|2315|2314.5|2300|2297.5|72822
1619594100000|2021-04-28 07:15:00|2310|2309|2319.5|2318|2319.5|2318.5|2309.5|2308.5|41818
1619594400000|2021-04-28 07:20:00|2320|2318.5|2315.5|2314.5|2323|2322.5|2313|2312.5|35771
1619594700000|2021-04-28 07:25:00|2315|2315|2318.5|2317|2322|2321.5|2315|2315|43652
1619595000000|2021-04-28 07:30:00|2319|2317.5|2319|2318.5|2324|2323.5|2317|2316|71646
1619595300000|2021-04-28 07:35:00|2318.5|2318|2326.5|2325.5|2326.5|2326|2318.5|2318|41830
1619595600000|2021-04-28 07:40:00|2327|2326|2319|2318.5|2327.5|2327|2319|2318|25128
1619595900000|2021-04-28 07:45:00|2318.5|2318|2309|2308|2319|2318|2308|2307|24828
1619596200000|2021-04-28 07:50:00|2309.5|2307.5|2313|2312|2316|2315.5|2303.5|2303|53658
1619596500000|2021-04-28 07:55:00|2313.5|2312.5|2313.5|2312.5|2319.5|2319|2311|2310|30764
1619596800000|2021-04-28 08:00:00|2313|2313|2311.5|2310.5|2314|2313|2306|2305.5|25397
1619597100000|2021-04-28 08:05:00|2312|2311|2309.5|2309|2313.5|2313|2309.5|2308.5|17006
1619597400000|2021-04-28 08:10:00|2309|2308.5|2310|2309|2310|2309|2306|2305.5|29830
1619597700000|2021-04-28 08:15:00|2309.5|2308.5|2310.5|2309|2312.5|2311.5|2309|2308|12860
1619598000000|2021-04-28 08:20:00|2310|2308.5|2309|2307.5|2313|2312.5|2308|2307.5|22366
1619598300000|2021-04-28 08:25:00|2309.5|2308|2311|2310|2312.5|2311.5|2309|2308|13740
1619598600000|2021-04-28 08:30:00|2310.5|2310.5|2308.5|2307.5|2313|2312|2307.5|2306.5|22441
1619598900000|2021-04-28 08:35:00|2309|2308|2307.5|2306.5|2310|2309|2305.5|2305|10168
1619599200000|2021-04-28 08:40:00|2308|2307|2313|2312|2315|2314.5|2308|2307|14014
1619599500000|2021-04-28 08:45:00|2312.5|2311.5|2313.5|2312.5|2315|2314.5|2310|2309.5|20284
1619599800000|2021-04-28 08:50:00|2314|2313|2317|2316|2318|2317.5|2313.5|2313|12813
1619600100000|2021-04-28 08:55:00|2316.5|2317|2319|2317.5|2321|2320.5|2316.5|2315.5|47758
1619600400000|2021-04-28 09:00:00|2318.5|2318|2313.5|2312|2320|2319|2310|2309|43030
1619600700000|2021-04-28 09:05:00|2313|2311.5|2308.5|2307.5|2313|2312|2308|2307|12039
1619601000000|2021-04-28 09:10:00|2309|2308|2316|2315.5|2317|2316.5|2309|2308|14971
1619601300000|2021-04-28 09:15:00|2316.5|2316|2321|2320|2322|2321.5|2316.5|2315.5|15835
1619601600000|2021-04-28 09:20:00|2320.5|2319.5|2318|2317|2321.5|2320.5|2317|2316.5|31175
1619601900000|2021-04-28 09:25:00|2318.5|2317.5|2320|2319|2320|2319.5|2316|2315.5|17292
1619602200000|2021-04-28 09:30:00|2319.5|2318.5|2320|2319.5|2321.5|2321|2318|2317.5|26337
1619602500000|2021-04-28 09:35:00|2320.5|2320|2322|2321.5|2324|2323.5|2320.5|2319.5|22047
1619602800000|2021-04-28 09:40:00|2322.5|2322|2327|2326.5|2328|2327.5|2321|2320.5|55704
1619603100000|2021-04-28 09:45:00|2326.5|2326|2331.5|2330.5|2335|2334|2326.5|2326|145982
1619603400000|2021-04-28 09:50:00|2332|2331|2335|2334.5|2335.5|2335|2332|2331|30577
1619603700000|2021-04-28 09:55:00|2335.5|2335|2333.5|2332.5|2337|2336.5|2333|2332|28679
1619604000000|2021-04-28 10:00:00|2334|2333|2334|2333.5|2336.5|2336|2332.5|2331.5|17827
1619604300000|2021-04-28 10:05:00|2334.5|2334|2332|2331.5|2335|2334.5|2331.5|2330.5|17421
1619604600000|2021-04-28 10:10:00|2331.5|2331|2331.5|2331|2332|2331.5|2329.5|2329|13784
1619604900000|2021-04-28 10:15:00|2332|2331.5|2337.5|2336.5|2337.5|2337|2331.5|2331|21568
1619605200000|2021-04-28 10:20:00|2337|2336|2335.5|2334.5|2337.5|2336.5|2335|2334.5|9075
1619605500000|2021-04-28 10:25:00|2335|2334|2333.5|2332.5|2336.5|2336|2330.5|2330|15288
1619605800000|2021-04-28 10:30:00|2333|2333|2334|2333.5|2335|2334.5|2332.5|2332|9214
1619606100000|2021-04-28 10:35:00|2333.5|2333|2333|2332.5|2334.5|2334|2332|2331.5|20419
1619606400000|2021-04-28 10:40:00|2332.5|2332|2333|2332|2334|2333|2330|2329.5|17549
1619606700000|2021-04-28 10:45:00|2332.5|2331.5|2336.5|2336|2337.5|2337|2332|2331.5|12987
1619607000000|2021-04-28 10:50:00|2337|2335.5|2335.5|2335|2337|2335.5|2332.5|2331.5|34145
1619607300000|2021-04-28 10:55:00|2336|2335.5|2336|2335.5|2337|2336|2333.5|2333|13283
1619607600000|2021-04-28 11:00:00|2335.5|2335|2337|2336.5|2337.5|2337|2334.5|2334|17471
1619607900000|2021-04-28 11:05:00|2337.5|2337|2338.5|2337.5|2341|2340.5|2337|2336.5|64438
1619608200000|2021-04-28 11:10:00|2339|2338|2338|2337.5|2341|2340.5|2338|2337.5|13175
1619608500000|2021-04-28 11:15:00|2338.5|2338|2344|2343|2344|2343.5|2338.5|2338|22037
1619608800000|2021-04-28 11:20:00|2343.5|2343.5|2347.5|2347|2347.5|2347|2343|2342|45367
1619609100000|2021-04-28 11:25:00|2348|2347.5|2347.5|2347|2348|2347.5|2346.5|2346|27700
1619609400000|2021-04-28 11:30:00|2348|2346.5|2345.5|2344.5|2348|2346.5|2340|2339.5|39644
1619609700000|2021-04-28 11:35:00|2345|2345|2345.5|2345|2347|2346.5|2344.5|2343.5|35399
1619610000000|2021-04-28 11:40:00|2346|2345.5|2347.5|2347|2348|2347.5|2346|2345.5|29429
1619610300000|2021-04-28 11:45:00|2347|2346.5|2353.5|2353|2353.5|2353|2346.5|2345.5|104032
1619610600000|2021-04-28 11:50:00|2354|2353.5|2357|2356|2358|2357.5|2353.5|2353|53770
1619610900000|2021-04-28 11:55:00|2357.5|2356.5|2355|2354.5|2358|2357.5|2354.5|2354|32307
1619611200000|2021-04-28 12:00:00|2354.5|2354|2356|2355|2356|2355.5|2351.5|2351|36654
1619611500000|2021-04-28 12:05:00|2356.5|2355.5|2354.5|2353.5|2356.5|2356|2353|2352.5|27950
1619611800000|2021-04-28 12:10:00|2354|2353|2353|2352.5|2355|2354|2352|2351.5|13427
1619612100000|2021-04-28 12:15:00|2352.5|2352|2357|2356|2357|2356.5|2352|2351|20252
1619612400000|2021-04-28 12:20:00|2357.5|2356.5|2350.5|2350|2357.5|2357|2350.5|2350|20067
1619612700000|2021-04-28 12:25:00|2351|2350.5|2352|2351|2353.5|2353|2350.5|2350|18265
1619613000000|2021-04-28 12:30:00|2351.5|2350.5|2350.5|2350|2352.5|2352|2350|2349.5|54145
1619613300000|2021-04-28 12:35:00|2351|2350.5|2350|2349.5|2352|2351.5|2349.5|2349|31689
1619613600000|2021-04-28 12:40:00|2349.5|2349|2348.5|2348|2349.5|2349|2345.5|2345|41459
1619613900000|2021-04-28 12:45:00|2349|2348.5|2354|2353.5|2354|2353.5|2347.5|2346.5|21267
1619614200000|2021-04-28 12:50:00|2354.5|2354|2357.5|2357|2359|2358.5|2354|2353.5|74566
1619614500000|2021-04-28 12:55:00|2358|2357.5|2358.5|2358|2360|2359.5|2356.5|2356|28221
1619614800000|2021-04-28 13:00:00|2359|2358.5|2356.5|2355.5|2360|2359|2352|2351.5|28487
1619615100000|2021-04-28 13:05:00|2357|2356|2354|2353.5|2359|2358.5|2353.5|2353|13806
1619615400000|2021-04-28 13:10:00|2354.5|2354|2356|2355.5|2357|2356|2354|2354|7807
1619615700000|2021-04-28 13:15:00|2355.5|2355|2359.5|2359|2360|2359|2355|2354.5|17825
1619616000000|2021-04-28 13:20:00|2360|2359.5|2360|2359.5|2361|2360.5|2359.5|2359|38894
1619616300000|2021-04-28 13:25:00|2359.5|2359|2358.5|2358|2362|2361|2358.5|2358|32098
1619616600000|2021-04-28 13:30:00|2358|2357.5|2358.5|2358|2361|2360.5|2356|2355.5|55551
1619616900000|2021-04-28 13:35:00|2358|2357.5|2361.5|2361|2363|2362.5|2357.5|2357|42644
1619617200000|2021-04-28 13:40:00|2362|2361.5|2360.5|2360|2363.5|2362.5|2355.5|2355|32305
1619617500000|2021-04-28 13:45:00|2361|2360.5|2353|2352.5|2362|2361|2351|2350|38438
1619617800000|2021-04-28 13:50:00|2352.5|2352|2352|2351.5|2354|2353.5|2350|2349.5|26632
1619618100000|2021-04-28 13:55:00|2352.5|2352|2350.5|2350|2353|2352.5|2348.5|2347|44230
1619618400000|2021-04-28 14:00:00|2351|2350.5|2354|2353.5|2357|2356.5|2351|2350.5|42425
1619618700000|2021-04-28 14:05:00|2353.5|2353|2355.5|2354.5|2356|2355|2350|2349.5|29979
1619619000000|2021-04-28 14:10:00|2355|2355|2361|2360|2361.5|2361|2355|2354.5|29182
1619619300000|2021-04-28 14:15:00|2361.5|2360.5|2363.5|2363|2364|2363.5|2361.5|2360.5|25895
1619619600000|2021-04-28 14:20:00|2364|2363.5|2364|2363.5|2365|2364.5|2362.5|2361.5|25645
1619619900000|2021-04-28 14:25:00|2363.5|2362.5|2362.5|2361.5|2364.5|2364|2361.5|2361|30705
1619620200000|2021-04-28 14:30:00|2363|2362|2363|2362.5|2364|2363.5|2361.5|2361|36323
1619620500000|2021-04-28 14:35:00|2362.5|2362|2357|2356.5|2364|2363.5|2356|2355|71469
1619620800000|2021-04-28 14:40:00|2357.5|2357|2354|2353.5|2357.5|2357|2353|2352.5|34548
1619621100000|2021-04-28 14:45:00|2353.5|2353|2352.5|2352|2354.5|2353.5|2352|2351|40396
1619621400000|2021-04-28 14:50:00|2353|2352.5|2354|2353.5|2354.5|2354|2351.5|2351|31401
1619621700000|2021-04-28 14:55:00|2354.5|2354|2360|2359.5|2360|2359.5|2354.5|2354|28338
1619622000000|2021-04-28 15:00:00|2359.5|2359|2361.5|2361|2363|2362.5|2357.5|2357|46963
1619622300000|2021-04-28 15:05:00|2361|2360.5|2362.5|2362|2364|2363|2361|2360.5|51048
1619622600000|2021-04-28 15:10:00|2362|2361.5|2361|2360|2362.5|2362|2359.5|2359|50352
1619622900000|2021-04-28 15:15:00|2361.5|2360.5|2365.5|2365|2366.5|2365.5|2359.5|2358.5|110276
1619623200000|2021-04-28 15:20:00|2366|2365.5|2365.5|2365|2369|2368.5|2365|2364|69446
1619623500000|2021-04-28 15:25:00|2366|2365.5|2367|2366|2367.5|2366.5|2363|2362.5|70607
1619679600000|2021-04-29 07:00:00|2380|2375|2381.5|2380|2384|2383|2371|2368|101927
1619679900000|2021-04-29 07:05:00|2382.5|2380.5|2387|2385.5|2393.5|2393|2380|2378|64891
1619680200000|2021-04-29 07:10:00|2386.5|2385|2377.5|2376|2387|2385.5|2376.5|2375|35484
1619680500000|2021-04-29 07:15:00|2377|2375.5|2372.5|2371.5|2378|2377|2370.5|2370|41457
1619680800000|2021-04-29 07:20:00|2373|2371|2372|2371|2374.5|2373.5|2371|2370|18677
1619681100000|2021-04-29 07:25:00|2372.5|2371.5|2373|2372|2375|2374.5|2370|2368|32534
1619681400000|2021-04-29 07:30:00|2372.5|2372.5|2382.5|2381.5|2382.5|2381.5|2372|2371|15840
1619681700000|2021-04-29 07:35:00|2383|2382|2387|2386|2389|2388|2382.5|2381.5|23969
1619682000000|2021-04-29 07:40:00|2386.5|2385.5|2381|2380.5|2387|2386|2378|2377|23707
1619682300000|2021-04-29 07:45:00|2381.5|2381|2387.5|2387|2388.5|2388|2380|2379.5|26712
1619682600000|2021-04-29 07:50:00|2388|2386.5|2393|2392|2394|2393|2387|2386|25600
1619682900000|2021-04-29 07:55:00|2393.5|2391|2384|2383|2394|2393.5|2383.5|2382.5|29324
1619683200000|2021-04-29 08:00:00|2383.5|2382.5|2385|2384|2387.5|2386.5|2382|2381.5|21399
1619683500000|2021-04-29 08:05:00|2384.5|2383.5|2383|2382.5|2388|2387.5|2381.5|2380.5|43028
1619683800000|2021-04-29 08:10:00|2383.5|2383|2381.5|2380.5|2385.5|2385|2381|2380.5|11738
1619684100000|2021-04-29 08:15:00|2381|2380|2379.5|2379|2383.5|2383|2378.5|2377.5|26368
1619684400000|2021-04-29 08:20:00|2379|2378.5|2377.5|2376.5|2381.5|2380.5|2376.5|2376|13262
1619684700000|2021-04-29 08:25:00|2377|2376|2379|2378.5|2381|2380|2375.5|2375|14012
1619685000000|2021-04-29 08:30:00|2378.5|2378|2377.5|2376.5|2380|2379.5|2376.5|2374.5|20155
1619685300000|2021-04-29 08:35:00|2377|2376|2374.5|2374|2378|2377.5|2373|2372.5|8027
1619685600000|2021-04-29 08:40:00|2374|2373.5|2372|2371.5|2375|2374.5|2371|2370.5|19195
1619685900000|2021-04-29 08:45:00|2371.5|2371|2371|2370.5|2372|2371.5|2368|2367|11044
1619686200000|2021-04-29 08:50:00|2370.5|2370|2372.5|2371.5|2372.5|2371.5|2366.5|2366|10734
1619686500000|2021-04-29 08:55:00|2373|2372|2372|2371.5|2373.5|2373|2370|2369.5|14737
1619686800000|2021-04-29 09:00:00|2371.5|2371|2368.5|2368|2372|2371.5|2368.5|2368|11812
1619687100000|2021-04-29 09:05:00|2369|2367.5|2367|2366|2369|2368|2365.5|2365|22819
1619687400000|2021-04-29 09:10:00|2367.5|2366.5|2366.5|2366|2367.5|2367|2365|2364.5|18053
1619687700000|2021-04-29 09:15:00|2367|2366.5|2372.5|2371.5|2373.5|2373|2367|2366|28566
1619688000000|2021-04-29 09:20:00|2373|2372|2374.5|2374|2374.5|2374|2372|2371|9348
1619688300000|2021-04-29 09:25:00|2374|2373.5|2376.5|2376|2376.5|2376|2373|2372|11160
1619688600000|2021-04-29 09:30:00|2376|2375.5|2382|2381|2382|2381|2374|2373.5|11799
1619688900000|2021-04-29 09:35:00|2381.5|2381.5|2382|2381.5|2383|2382.5|2379.5|2379|7751
1619689200000|2021-04-29 09:40:00|2381.5|2381|2378|2377.5|2381.5|2381|2376.5|2376|6290
1619689500000|2021-04-29 09:45:00|2377.5|2377|2376|2375.5|2377.5|2377|2374.5|2374|4447
1619689800000|2021-04-29 09:50:00|2376.5|2376|2384|2383|2385|2384|2375.5|2374.5|17069
1619690100000|2021-04-29 09:55:00|2383.5|2383.5|2382|2381|2384.5|2384|2381|2380.5|10600
1619690400000|2021-04-29 10:00:00|2381.5|2381.5|2385.5|2384.5|2385.5|2385|2379.5|2379|22104
1619690700000|2021-04-29 10:05:00|2385|2383.5|2387|2386.5|2388|2387.5|2384.5|2383.5|22328
1619691000000|2021-04-29 10:10:00|2387.5|2387|2390.5|2390|2392|2391.5|2387.5|2386.5|51784
1619691300000|2021-04-29 10:15:00|2390|2389.5|2390.5|2389.5|2393.5|2392.5|2390|2389|18828
1619691600000|2021-04-29 10:20:00|2390|2390|2387|2386.5|2390.5|2390|2383.5|2383|26169
1619691900000|2021-04-29 10:25:00|2386.5|2386|2388.5|2387.5|2389.5|2388.5|2386|2385.5|7395
1619692200000|2021-04-29 10:30:00|2388|2388|2388.5|2387.5|2391.5|2391|2388|2387|14898
1619692500000|2021-04-29 10:35:00|2388|2387|2388.5|2388|2389|2388.5|2386.5|2385.5|9716
1619692800000|2021-04-29 10:40:00|2389|2387.5|2386|2385|2389|2388.5|2385.5|2385|9527
1619693100000|2021-04-29 10:45:00|2386.5|2385.5|2387.5|2387|2387.5|2387|2385|2384.5|8577
1619693400000|2021-04-29 10:50:00|2388|2387.5|2385.5|2385|2388.5|2388|2385.5|2384.5|17218
1619693700000|2021-04-29 10:55:00|2386|2384.5|2386.5|2386|2386.5|2386|2384.5|2383.5|19668
1619694000000|2021-04-29 11:00:00|2387|2386.5|2386|2385|2387.5|2387|2385|2384.5|13308
1619694300000|2021-04-29 11:05:00|2386.5|2385.5|2387|2386|2387.5|2387|2385.5|2385|16605
1619694600000|2021-04-29 11:10:00|2386.5|2385.5|2387.5|2387|2388.5|2388|2386.5|2385.5|10528
1619694900000|2021-04-29 11:15:00|2387|2386.5|2388|2387.5|2388|2387.5|2386|2385.5|13154
1619695200000|2021-04-29 11:20:00|2387.5|2387|2385.5|2384.5|2388|2387.5|2384.5|2383.5|21354
1619695500000|2021-04-29 11:25:00|2385|2384|2389|2388|2389|2388.5|2385|2384|13714
1619695800000|2021-04-29 11:30:00|2388.5|2388.5|2388|2387|2389.5|2389|2386|2385.5|33104
1619696100000|2021-04-29 11:35:00|2387.5|2386.5|2390|2389.5|2391|2390.5|2387|2386.5|19364
1619696400000|2021-04-29 11:40:00|2390.5|2390|2391.5|2391|2392.5|2392|2390|2389.5|7381
1619696700000|2021-04-29 11:45:00|2391|2390.5|2394|2393.5|2394|2393.5|2390|2389.5|13380
1619697000000|2021-04-29 11:50:00|2393.5|2393|2392.5|2392|2394|2393|2392|2391.5|8967
1619697300000|2021-04-29 11:55:00|2392|2391.5|2393.5|2393|2393.5|2393|2392|2391.5|4779
1619697600000|2021-04-29 12:00:00|2393|2392.5|2394.5|2394|2394.5|2394|2393|2392.5|23716
1619697900000|2021-04-29 12:05:00|2394|2393.5|2394.5|2394|2395|2394.5|2393.5|2393|17870
1619698200000|2021-04-29 12:10:00|2394|2393.5|2395.5|2394.5|2396|2395.5|2393|2392.5|21479
1619698500000|2021-04-29 12:15:00|2395|2395|2397|2396|2397|2396.5|2394|2393.5|17843
1619698800000|2021-04-29 12:20:00|2396.5|2396.5|2399.5|2399|2400|2399.5|2396.5|2396|23298
1619699100000|2021-04-29 12:25:00|2399|2398.5|2397.5|2396.5|2399.5|2399|2397|2396.5|14354
1619699400000|2021-04-29 12:30:00|2398|2397|2400.5|2400|2401|2400.5|2397.5|2396.5|70157
1619699700000|2021-04-29 12:35:00|2401|2399.5|2403|2402.5|2403|2402.5|2394|2393.5|52075
1619700000000|2021-04-29 12:40:00|2402.5|2402|2405|2404.5|2405.5|2405|2395|2394|39445
1619700300000|2021-04-29 12:45:00|2404.5|2404|2404|2403|2406|2405.5|2402.5|2401.5|33047
1619700600000|2021-04-29 12:50:00|2403.5|2403.5|2400.5|2400|2405|2404.5|2400|2399|13541
1619700900000|2021-04-29 12:55:00|2400|2399.5|2405.5|2405|2406|2405.5|2400|2399.5|19513
1619701200000|2021-04-29 13:00:00|2406|2405.5|2406|2405|2407|2406|2404|2403.5|20267
1619701500000|2021-04-29 13:05:00|2406.5|2405.5|2408|2407|2409.5|2408.5|2405.5|2405|44422
1619701800000|2021-04-29 13:10:00|2407.5|2406.5|2406|2405.5|2407.5|2406.5|2405|2404|22830
1619702100000|2021-04-29 13:15:00|2406.5|2405|2406.5|2406|2408|2407|2405.5|2405|23875
1619702400000|2021-04-29 13:20:00|2407|2406.5|2408|2407.5|2411.5|2410.5|2407|2406.5|50857
1619702700000|2021-04-29 13:25:00|2408.5|2408|2409.5|2408.5|2411.5|2410.5|2408.5|2407.5|42301
1619703000000|2021-04-29 13:30:00|2409|2409|2414|2413.5|2414|2413.5|2408.5|2408|40090
1619703300000|2021-04-29 13:35:00|2413.5|2413|2403.5|2402.5|2413.5|2413|2397.5|2396.5|61876
1619703600000|2021-04-29 13:40:00|2403|2403|2406|2405.5|2407|2406.5|2403|2402.5|19410
1619703900000|2021-04-29 13:45:00|2405.5|2405|2405.5|2405|2409.5|2409|2403.5|2402.5|42394
1619704200000|2021-04-29 13:50:00|2406|2405.5|2404|2403|2408.5|2407.5|2403|2402.5|23209
1619704500000|2021-04-29 13:55:00|2403.5|2402.5|2401|2400.5|2406|2405|2400.5|2400|30737
1619704800000|2021-04-29 14:00:00|2400.5|2400|2400|2399|2401|2400.5|2397|2396|30764
1619705100000|2021-04-29 14:05:00|2399.5|2398.5|2397.5|2396.5|2404|2402|2396.5|2396|55310
1619705400000|2021-04-29 14:10:00|2397|2397|2397|2395.5|2401.5|2401|2395.5|2395|43403
1619705700000|2021-04-29 14:15:00|2396.5|2395|2392.5|2391.5|2397|2396|2389.5|2389|48494
1619706000000|2021-04-29 14:20:00|2392|2391|2395|2394.5|2395.5|2394.5|2390.5|2389.5|39259
1619706300000|2021-04-29 14:25:00|2395.5|2395|2391|2390.5|2396.5|2395.5|2390|2389|87380
1619706600000|2021-04-29 14:30:00|2391.5|2391|2386|2385|2391.5|2391|2385|2384|27930
1619706900000|2021-04-29 14:35:00|2385.5|2384.5|2386|2385.5|2387|2386|2384.5|2383.5|63910
1619707200000|2021-04-29 14:40:00|2385.5|2385|2386|2385.5|2388.5|2387.5|2385|2384.5|22760
1619707500000|2021-04-29 14:45:00|2385.5|2385|2384.5|2383.5|2386|2385.5|2384|2383.5|99140
1619707800000|2021-04-29 14:50:00|2384|2384|2386.5|2385.5|2389|2388.5|2382.5|2382|26614
1619708100000|2021-04-29 14:55:00|2386|2384.5|2383|2382.5|2386.5|2385|2382.5|2382|29453
1619708400000|2021-04-29 15:00:00|2382.5|2382|2389|2388|2391|2390|2382|2381.5|27698
1619708700000|2021-04-29 15:05:00|2390|2388.5|2391|2390.5|2393.5|2393|2389.5|2388|31727
1619709000000|2021-04-29 15:10:00|2391.5|2391|2390.5|2389.5|2392.5|2392|2389.5|2389|15356
1619709300000|2021-04-29 15:15:00|2390|2389|2383|2382|2390.5|2389.5|2381|2380|50079
1619709600000|2021-04-29 15:20:00|2383.5|2382.5|2384.5|2384|2386|2385.5|2379.5|2379|53192
1619709900000|2021-04-29 15:25:00|2384|2383.5|2382|2381|2385.5|2385|2380|2379.5|46909
1619766000000|2021-04-30 07:00:00|2380|2374.5|2377.5|2376|2380|2377|2363|2360.5|68305
1619766300000|2021-04-30 07:05:00|2378|2377.5|2374.5|2373.5|2382|2380|2372|2370.5|18907
1619766600000|2021-04-30 07:10:00|2374|2373|2381.5|2379.5|2384.5|2382.5|2373.5|2372|25370
1619766900000|2021-04-30 07:15:00|2381|2380|2374|2373|2382|2381|2374|2373|14091
1619767200000|2021-04-30 07:20:00|2373.5|2372.5|2377|2375.5|2380|2379|2372|2371|13202
1619767500000|2021-04-30 07:25:00|2377.5|2376|2377|2376|2383|2381.5|2376.5|2376|22970
1619767800000|2021-04-30 07:30:00|2377.5|2376.5|2374|2373|2378.5|2378|2374|2373|12711
1619768100000|2021-04-30 07:35:00|2374.5|2373.5|2369.5|2368|2376|2375|2368|2367.5|22985
1619768400000|2021-04-30 07:40:00|2370|2368.5|2368|2367|2374.5|2373.5|2367.5|2367|21258
1619768700000|2021-04-30 07:45:00|2367.5|2366.5|2363|2362|2367.5|2366.5|2362|2360.5|30184
1619769000000|2021-04-30 07:50:00|2362.5|2362.5|2359.5|2358.5|2365|2364.5|2358|2357.5|30410
1619769300000|2021-04-30 07:55:00|2360|2359|2355|2354|2362.5|2361.5|2355|2354|67922
1619769600000|2021-04-30 08:00:00|2355.5|2354.5|2351.5|2350.5|2356.5|2356|2351|2350.5|21940
1619769900000|2021-04-30 08:05:00|2351|2350|2347.5|2346.5|2353.5|2353|2347|2346.5|42827
1619770200000|2021-04-30 08:10:00|2347|2346|2341|2339.5|2347.5|2346.5|2340|2339|49696
1619770500000|2021-04-30 08:15:00|2340.5|2340|2338.5|2337.5|2341.5|2341|2334.5|2334|32231
1619770800000|2021-04-30 08:20:00|2339|2338|2343|2342|2343.5|2343|2337.5|2336.5|40376
1619771100000|2021-04-30 08:25:00|2342.5|2341.5|2345.5|2344.5|2347.5|2346|2341|2340.5|39763
1619771400000|2021-04-30 08:30:00|2346|2345|2348.5|2347.5|2350|2349|2345.5|2345|35142
1619771700000|2021-04-30 08:35:00|2348|2347|2341|2340|2348|2347|2340.5|2340|9044
1619772000000|2021-04-30 08:40:00|2340.5|2340.5|2346|2344.5|2346.5|2346|2340.5|2340.5|46552
1619772300000|2021-04-30 08:45:00|2345.5|2344|2345|2344|2345.5|2345|2342.5|2342|42360
1619772600000|2021-04-30 08:50:00|2345.5|2344.5|2344.5|2343.5|2348|2347|2343.5|2343|27388
1619772900000|2021-04-30 08:55:00|2344|2343|2346|2345|2348|2347|2344|2343|9725
1619773200000|2021-04-30 09:00:00|2345.5|2344.5|2348|2347.5|2348|2347.5|2345|2344|8438
1619773500000|2021-04-30 09:05:00|2347.5|2347|2358.5|2357.5|2360|2359.5|2346|2345|20689
1619773800000|2021-04-30 09:10:00|2359|2358|2357|2356|2359.5|2358|2354.5|2353.5|13619
1619774100000|2021-04-30 09:15:00|2357.5|2356.5|2361|2360|2362.5|2362|2357.5|2356.5|17239
1619774400000|2021-04-30 09:20:00|2360.5|2359.5|2362|2361|2362|2361|2358|2357|14022
1619774700000|2021-04-30 09:25:00|2362.5|2361.5|2365.5|2364.5|2366.5|2365.5|2362.5|2361.5|38051
1619775000000|2021-04-30 09:30:00|2365|2364|2368|2367|2368.5|2368|2363.5|2363|7374
1619775300000|2021-04-30 09:35:00|2368.5|2367.5|2366.5|2365.5|2373|2371.5|2364|2363.5|22053
1619775600000|2021-04-30 09:40:00|2366|2365|2366|2365|2366.5|2366|2361.5|2360.5|7527
1619775900000|2021-04-30 09:45:00|2366.5|2365.5|2369|2368|2370.5|2369.5|2366.5|2365.5|12487
1619776200000|2021-04-30 09:50:00|2368.5|2367.5|2362|2361|2370.5|2370|2360.5|2359.5|31620
1619776500000|2021-04-30 09:55:00|2361.5|2361.5|2361|2360|2363|2362|2359|2358|9614
1619776800000|2021-04-30 10:00:00|2360.5|2359.5|2357.5|2356.5|2360.5|2360|2357|2356|6958
1619777100000|2021-04-30 10:05:00|2357|2356|2359|2358|2359|2358.5|2354.5|2353.5|9521
1619777400000|2021-04-30 10:10:00|2358.5|2357.5|2357|2356|2359.5|2359|2356.5|2355.5|6212
1619777700000|2021-04-30 10:15:00|2356.5|2355.5|2353.5|2353|2357|2356.5|2351|2350|15508
1619778000000|2021-04-30 10:20:00|2354|2353.5|2354|2353|2355.5|2355|2352|2351|24183
1619778300000|2021-04-30 10:25:00|2353.5|2352.5|2354|2353.5|2355.5|2354.5|2353.5|2352.5|6251
1619778600000|2021-04-30 10:30:00|2354.5|2354|2353.5|2352.5|2354.5|2354|2350|2349.5|27881
1619778900000|2021-04-30 10:35:00|2353|2353|2353|2352|2355.5|2355|2350.5|2350|10095
1619779200000|2021-04-30 10:40:00|2353.5|2352.5|2352.5|2351.5|2355|2354.5|2351.5|2351|11143
1619779500000|2021-04-30 10:45:00|2352|2352|2353|2352.5|2353|2352.5|2349|2348.5|28867
1619779800000|2021-04-30 10:50:00|2352.5|2352|2346.5|2346|2353|2352|2345.5|2345|15066
1619780100000|2021-04-30 10:55:00|2347|2346.5|2345|2344.5|2347|2346.5|2345|2344.5|12013
1619780400000|2021-04-30 11:00:00|2345.5|2344|2352|2351|2352.5|2351.5|2345.5|2344|11538
1619780700000|2021-04-30 11:05:00|2351.5|2351.5|2355|2354|2355.5|2355|2351.5|2351|6058
1619781000000|2021-04-30 11:10:00|2354.5|2353.5|2354|2353.5|2355|2354.5|2352.5|2351.5|12794
1619781300000|2021-04-30 11:15:00|2354.5|2354|2353|2352|2356|2355.5|2352|2351|10587
1619781600000|2021-04-30 11:20:00|2352.5|2351.5|2352|2351|2353.5|2353|2351.5|2351|7848
1619781900000|2021-04-30 11:25:00|2351.5|2350.5|2355|2354.5|2356|2355|2351|2350|7941
1619782200000|2021-04-30 11:30:00|2355.5|2355|2358.5|2358|2359|2358.5|2355.5|2354.5|7205
1619782500000|2021-04-30 11:35:00|2358|2357.5|2359|2358.5|2360|2359.5|2357|2356|8134
1619782800000|2021-04-30 11:40:00|2359.5|2359|2358.5|2358|2360|2359.5|2358|2357|9051
1619783100000|2021-04-30 11:45:00|2359|2358.5|2361|2360|2363.5|2363|2358.5|2358|30559
1619783400000|2021-04-30 11:50:00|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2358.5|2358|6969
1619783700000|2021-04-30 11:55:00|2360|2360|2359|2358.5|2360|2360|2358|2357.5|4282
1619784000000|2021-04-30 12:00:00|2359.5|2359|2359|2358.5|2360|2359.5|2358.5|2357.5|5265
1619784300000|2021-04-30 12:05:00|2358.5|2358|2360|2359.5|2361|2360.5|2358.5|2358|9878
1619784600000|2021-04-30 12:10:00|2360.5|2360|2363|2362.5|2364|2363.5|2360.5|2360|12919
1619784900000|2021-04-30 12:15:00|2364.5|2364|2364|2363.5|2366.5|2365.5|2363.5|2363|43041
1619785200000|2021-04-30 12:20:00|2364.5|2364|2368.5|2367.5|2368.5|2367.5|2364|2363.5|15410
1619785500000|2021-04-30 12:25:00|2369|2368|2369.5|2368.5|2370|2369.5|2366.5|2366|22480
1619785800000|2021-04-30 12:30:00|2370|2369|2371.5|2371|2373|2372|2370|2369|27263
1619786100000|2021-04-30 12:35:00|2371|2370.5|2370|2369|2371.5|2371|2366|2365.5|21074
1619786400000|2021-04-30 12:40:00|2370.5|2369.5|2370.5|2369.5|2373|2372.5|2368.5|2368|21865
1619786700000|2021-04-30 12:45:00|2371|2370|2372|2371.5|2375|2374|2370.5|2370|17610
1619787000000|2021-04-30 12:50:00|2372.5|2372|2372.5|2371.5|2373|2372.5|2371|2370.5|14040
1619787300000|2021-04-30 12:55:00|2372|2372|2369.5|2369|2373.5|2373|2369.5|2368.5|12805
1619787600000|2021-04-30 13:00:00|2369|2368.5|2366|2365.5|2369|2369|2364.5|2363.5|21881
1619787900000|2021-04-30 13:05:00|2365.5|2365|2360|2359.5|2365.5|2365|2360|2359.5|10297
1619788200000|2021-04-30 13:10:00|2360.5|2360|2360|2359.5|2363|2362.5|2360|2359|15186
1619788500000|2021-04-30 13:15:00|2360.5|2360|2359|2358.5|2361|2360.5|2358.5|2358|14525
1619788800000|2021-04-30 13:20:00|2358.5|2358|2358|2357.5|2359|2358.5|2356.5|2356|15082
1619789100000|2021-04-30 13:25:00|2357.5|2357|2357.5|2356.5|2359.5|2359|2357|2356.5|9033
1619789400000|2021-04-30 13:30:00|2357|2356|2358|2357.5|2358|2357.5|2353|2352.5|19273
1619789700000|2021-04-30 13:35:00|2357.5|2357|2357|2356.5|2358.5|2358|2355.5|2355|19334
1619790000000|2021-04-30 13:40:00|2357.5|2357|2360|2359.5|2360.5|2359.5|2357.5|2357|12591
1619790300000|2021-04-30 13:45:00|2360.5|2360|2366.5|2365.5|2366.5|2365.5|2360|2359.5|16789
1619790600000|2021-04-30 13:50:00|2366|2366|2370.5|2369.5|2372.5|2372|2366|2365.5|31468
1619790900000|2021-04-30 13:55:00|2370|2370|2368|2367|2371|2370.5|2367|2366.5|26441
1619791200000|2021-04-30 14:00:00|2367.5|2367.5|2366.5|2365.5|2369|2368|2364|2363.5|20671
1619791500000|2021-04-30 14:05:00|2367|2366|2363|2362|2368|2367|2362.5|2361.5|15140
1619791800000|2021-04-30 14:10:00|2362.5|2362.5|2359|2358.5|2363.5|2362.5|2357.5|2356.5|21892
1619792100000|2021-04-30 14:15:00|2359.5|2359|2359|2358.5|2361|2360.5|2358|2357.5|19780
1619792400000|2021-04-30 14:20:00|2359.5|2359|2360.5|2359.5|2360.5|2360|2356|2355.5|17152
1619792700000|2021-04-30 14:25:00|2360|2360|2364.5|2363.5|2366|2365|2360|2360|15700
1619793000000|2021-04-30 14:30:00|2365|2364|2360|2359|2365|2364.5|2359.5|2359|22940
1619793300000|2021-04-30 14:35:00|2359.5|2359.5|2360|2359|2361|2360.5|2355|2354.5|20124
1619793600000|2021-04-30 14:40:00|2359.5|2358.5|2360|2359.5|2361|2360|2357.5|2357|22497
1619793900000|2021-04-30 14:45:00|2360.5|2359|2359.5|2359|2361.5|2360.5|2358|2357|12516
1619794200000|2021-04-30 14:50:00|2359|2358.5|2362.5|2362|2363|2362.5|2358.5|2357.5|16783
1619794500000|2021-04-30 14:55:00|2363|2362.5|2364.5|2363.5|2365|2364|2360.5|2360|22053
1619794800000|2021-04-30 15:00:00|2364|2363|2362|2361|2364.5|2363.5|2361.5|2360.5|15988
1619795100000|2021-04-30 15:05:00|2361.5|2361.5|2361.5|2360.5|2364.5|2363.5|2360.5|2360|21787
1619795400000|2021-04-30 15:10:00|2361|2361|2364|2363.5|2364|2363.5|2359.5|2359|50052
1619795700000|2021-04-30 15:15:00|2363.5|2363|2368|2367.5|2368.5|2368|2362.5|2362|22486
1619796000000|2021-04-30 15:20:00|2367.5|2367|2369.5|2369|2372|2371.5|2367|2366.5|37475
1619796300000|2021-04-30 15:25:00|2369|2368.5|2368|2367|2371.5|2371|2367.5|2367|31825
1620025200000|2021-05-03 07:00:00|2365|2363|2361.5|2360|2365|2364|2358.5|2356.5|24700
1620025500000|2021-05-03 07:05:00|2362|2360.5|2362|2361|2364|2362|2357.5|2356|19430
1620025800000|2021-05-03 07:10:00|2362.5|2360.5|2366.5|2365.5|2368|2367|2360.5|2359|28142
1620026100000|2021-05-03 07:15:00|2366|2365|2371|2370|2372|2371|2364.5|2362.5|18249
1620026400000|2021-05-03 07:20:00|2371.5|2370.5|2382|2381|2382|2381.5|2371.5|2370.5|18935
1620026700000|2021-05-03 07:25:00|2382.5|2381.5|2378|2377|2383.5|2383|2375|2374|9858
1620027000000|2021-05-03 07:30:00|2377.5|2377.5|2377|2376|2381.5|2380|2376.5|2375.5|18857
1620027300000|2021-05-03 07:35:00|2376.5|2375.5|2379|2378|2379.5|2378.5|2376|2375.5|8903
1620027600000|2021-05-03 07:40:00|2378.5|2378.5|2376|2375.5|2379|2378.5|2375|2374.5|23439
1620027900000|2021-05-03 07:45:00|2376.5|2376|2378.5|2378|2385|2384.5|2376.5|2375.5|19416
1620028200000|2021-05-03 07:50:00|2379|2378.5|2379.5|2379|2379.5|2379|2376|2375|6627
1620028500000|2021-05-03 07:55:00|2380|2379.5|2378.5|2377.5|2381|2380.5|2378|2376.5|18582
1620028800000|2021-05-03 08:00:00|2378|2377|2372|2371|2378|2377.5|2371.5|2370.5|8170
1620029100000|2021-05-03 08:05:00|2372.5|2371.5|2373.5|2372.5|2374.5|2374|2371|2370|19237
1620029400000|2021-05-03 08:10:00|2374|2373|2372.5|2372|2377|2376.5|2372|2371|9103
1620029700000|2021-05-03 08:15:00|2373|2372.5|2372.5|2372|2373|2372.5|2371|2370|6784
1620030000000|2021-05-03 08:20:00|2372|2371.5|2369|2368.5|2374|2373.5|2368.5|2368|8667
1620030300000|2021-05-03 08:25:00|2369.5|2369|2371.5|2371|2372|2371|2368.5|2368|11533
1620030600000|2021-05-03 08:30:00|2372|2370.5|2371|2370.5|2374|2373.5|2370.5|2370|11120
1620030900000|2021-05-03 08:35:00|2370.5|2370|2367.5|2366.5|2371|2370|2366.5|2366|6567
1620031200000|2021-05-03 08:40:00|2367|2366|2364|2363.5|2367|2366|2363.5|2363|15450
1620031500000|2021-05-03 08:45:00|2364.5|2364|2369|2368.5|2369.5|2368.5|2364|2363.5|15716
1620031800000|2021-05-03 08:50:00|2369.5|2369|2369|2368|2370|2369.5|2365|2364.5|6617
1620032100000|2021-05-03 08:55:00|2369.5|2368.5|2369|2368.5|2371|2370.5|2368.5|2367.5|6319
1620032400000|2021-05-03 09:00:00|2369.5|2369|2373|2372.5|2373|2372.5|2369|2368.5|7982
1620032700000|2021-05-03 09:05:00|2372.5|2372|2374.5|2374|2375.5|2374.5|2367.5|2367|12904
1620033000000|2021-05-03 09:10:00|2374|2373.5|2367.5|2367|2374.5|2373.5|2367|2366.5|12911
1620033300000|2021-05-03 09:15:00|2367|2366.5|2367.5|2367|2370|2369.5|2365.5|2365|9806
1620033600000|2021-05-03 09:20:00|2368|2367.5|2366|2365.5|2369|2368.5|2364|2363.5|20523
1620033900000|2021-05-03 09:25:00|2366.5|2366|2366|2365|2367.5|2367|2363.5|2363|10628
1620034200000|2021-05-03 09:30:00|2365.5|2364.5|2362.5|2361.5|2366.5|2366|2361.5|2360.5|23105
1620034500000|2021-05-03 09:35:00|2362|2361|2362.5|2362|2364.5|2363.5|2361.5|2360.5|7165
1620034800000|2021-05-03 09:40:00|2362|2361.5|2362|2361|2362.5|2362|2361|2360|6798
1620035100000|2021-05-03 09:45:00|2362.5|2361.5|2365.5|2365|2366.5|2365.5|2362|2361.5|6124
1620035400000|2021-05-03 09:50:00|2365|2364.5|2368.5|2367.5|2368.5|2368|2365|2364.5|9455
1620035700000|2021-05-03 09:55:00|2369|2368|2370.5|2370|2371|2370.5|2369|2368|4495
1620036000000|2021-05-03 10:00:00|2371|2369.5|2371|2370|2372|2371.5|2369|2368.5|4956
1620036300000|2021-05-03 10:05:00|2370.5|2370.5|2369.5|2369|2371|2370.5|2369|2368.5|4734
1620036600000|2021-05-03 10:10:00|2370|2368.5|2373|2372.5|2373|2372.5|2368.5|2368|9448
1620036900000|2021-05-03 10:15:00|2373.5|2373|2373.5|2372.5|2375|2374.5|2372.5|2372|7224
1620037200000|2021-05-03 10:20:00|2373|2373|2373|2372|2375.5|2375|2371.5|2371|6474
1620037500000|2021-05-03 10:25:00|2372.5|2372.5|2370.5|2370|2373|2372.5|2370|2369.5|7986
1620037800000|2021-05-03 10:30:00|2371|2370.5|2375.5|2375|2378|2377.5|2371|2370.5|11833
1620038100000|2021-05-03 10:35:00|2376|2375.5|2379|2378|2379.5|2379|2376|2375.5|8753
1620038400000|2021-05-03 10:40:00|2379.5|2378.5|2377.5|2376.5|2380.5|2380|2377|2376.5|9826
1620038700000|2021-05-03 10:45:00|2377|2377|2376|2375|2377.5|2377|2375.5|2374.5|6902
1620039000000|2021-05-03 10:50:00|2375.5|2375.5|2376.5|2375.5|2377|2376.5|2375|2374.5|5432
1620039300000|2021-05-03 10:55:00|2376|2376|2377|2376.5|2377.5|2377|2375.5|2375|9064
1620039600000|2021-05-03 11:00:00|2377.5|2377|2377.5|2376.5|2378|2377.5|2377|2376.5|3757
1620039900000|2021-05-03 11:05:00|2377|2377|2377.5|2377|2378|2377.5|2376|2375.5|4752
1620040200000|2021-05-03 11:10:00|2378|2377.5|2379.5|2379|2380|2379.5|2377|2376|14674
1620040500000|2021-05-03 11:15:00|2380|2379.5|2381.5|2381|2382|2381.5|2378|2377.5|10188
1620040800000|2021-05-03 11:20:00|2382|2381.5|2384|2383.5|2385|2384|2382|2381.5|16293
1620041100000|2021-05-03 11:25:00|2384.5|2384|2385.5|2384.5|2387|2386.5|2383|2382.5|12911
1620041400000|2021-05-03 11:30:00|2386|2385|2387|2386.5|2388|2387.5|2385.5|2384.5|19616
1620041700000|2021-05-03 11:35:00|2387.5|2387|2385|2384|2388|2387.5|2384.5|2384|12054
1620042000000|2021-05-03 11:40:00|2384.5|2384.5|2381|2380.5|2385|2384.5|2380.5|2380|9385
1620042300000|2021-05-03 11:45:00|2381.5|2381|2383.5|2383|2384.5|2384|2381|2380|6781
1620042600000|2021-05-03 11:50:00|2384|2382.5|2384|2383.5|2385|2384|2382.5|2382|4017
1620042900000|2021-05-03 11:55:00|2383.5|2383|2383|2382.5|2384|2383.5|2382.5|2382|6116
1620043200000|2021-05-03 12:00:00|2383.5|2383|2382.5|2382|2383.5|2383|2382|2381.5|8364
1620043500000|2021-05-03 12:05:00|2383|2382.5|2384|2383.5|2385|2384.5|2382|2381.5|7351
1620043800000|2021-05-03 12:10:00|2384.5|2384|2382.5|2382|2384.5|2384|2382|2381.5|10523
1620044100000|2021-05-03 12:15:00|2383|2382.5|2386.5|2386|2388|2387.5|2382.5|2382.5|33528
1620044400000|2021-05-03 12:20:00|2387|2386.5|2384|2383|2387|2386.5|2383.5|2383|7749
1620044700000|2021-05-03 12:25:00|2383.5|2382.5|2380|2379|2383.5|2382.5|2379|2378.5|14400
1620045000000|2021-05-03 12:30:00|2379.5|2379.5|2382|2381.5|2382.5|2381.5|2378.5|2378|13912
1620045300000|2021-05-03 12:35:00|2381.5|2381|2384.5|2384|2384.5|2384|2380.5|2380|11125
1620045600000|2021-05-03 12:40:00|2384|2383.5|2384|2383.5|2385|2384.5|2382.5|2382|15604
1620045900000|2021-05-03 12:45:00|2383.5|2383|2381.5|2380.5|2384|2383.5|2380.5|2380|11958
1620046200000|2021-05-03 12:50:00|2382|2381|2380.5|2380|2383.5|2382.5|2380.5|2380|9140
1620046500000|2021-05-03 12:55:00|2381|2379.5|2380|2379.5|2381|2380|2377.5|2377|6916
1620046800000|2021-05-03 13:00:00|2379.5|2379|2380.5|2379.5|2382.5|2382|2379.5|2378.5|9109
1620047100000|2021-05-03 13:05:00|2381|2380|2378|2377.5|2381|2380.5|2377|2376.5|18476
1620047400000|2021-05-03 13:10:00|2378.5|2378|2379|2378.5|2380|2379.5|2377|2376|12053
1620047700000|2021-05-03 13:15:00|2379.5|2379|2380.5|2380|2381.5|2381|2379.5|2379|6075
1620048000000|2021-05-03 13:20:00|2380|2379.5|2384.5|2383.5|2384.5|2384|2380|2379.5|20447
1620048300000|2021-05-03 13:25:00|2385|2384|2386.5|2386|2387|2386.5|2384.5|2384|29900
1620048600000|2021-05-03 13:30:00|2386|2385.5|2388.5|2388|2389|2388.5|2385|2384.5|33365
1620048900000|2021-05-03 13:35:00|2389|2388.5|2385|2384.5|2390|2389|2385|2384|11229
1620049200000|2021-05-03 13:40:00|2385.5|2385|2386|2385|2390|2389.5|2384|2383.5|21211
1620049500000|2021-05-03 13:45:00|2386.5|2385.5|2384.5|2383.5|2386.5|2386|2377.5|2377|19053
1620049800000|2021-05-03 13:50:00|2385|2384|2383|2382.5|2387.5|2386.5|2382.5|2381.5|11790
1620050100000|2021-05-03 13:55:00|2383.5|2382|2381|2380|2384.5|2384|2380|2379.5|7975
1620050400000|2021-05-03 14:00:00|2380|2379.5|2374|2373.5|2380|2379.5|2373|2372|27715
1620050700000|2021-05-03 14:05:00|2373.5|2373|2371|2370|2375.5|2374.5|2371|2370|31774
1620051000000|2021-05-03 14:10:00|2371.5|2370.5|2368|2367.5|2371.5|2370.5|2367|2366|21736
1620051300000|2021-05-03 14:15:00|2367.5|2367|2368|2367|2370.5|2370|2366.5|2366|8835
1620051600000|2021-05-03 14:20:00|2368.5|2367.5|2364.5|2363.5|2368.5|2368|2364|2363.5|30613
1620051900000|2021-05-03 14:25:00|2364|2363|2360|2359.5|2367|2366|2358.5|2358|44870
1620052200000|2021-05-03 14:30:00|2360.5|2360|2360.5|2360|2363|2362.5|2360|2359.5|25131
1620052500000|2021-05-03 14:35:00|2361|2360.5|2364|2363|2364.5|2363.5|2360|2359.5|28040
1620052800000|2021-05-03 14:40:00|2364.5|2363.5|2368|2367.5|2370|2369.5|2364|2363|20467
1620053100000|2021-05-03 14:45:00|2368.5|2368|2368.5|2367.5|2369|2368|2366.5|2366|13675
1620053400000|2021-05-03 14:50:00|2369|2368|2370.5|2370|2371.5|2371|2367.5|2366.5|23225
1620053700000|2021-05-03 14:55:00|2370|2369.5|2368.5|2368|2371|2370|2368.5|2368|9613
1620054000000|2021-05-03 15:00:00|2368|2367.5|2367.5|2367|2369.5|2368.5|2366.5|2365.5|9871
1620054300000|2021-05-03 15:05:00|2367|2366.5|2369.5|2369|2370|2369.5|2366.5|2366|14234
1620054600000|2021-05-03 15:10:00|2370|2369.5|2370|2369.5|2372.5|2372|2369|2368.5|18190
1620054900000|2021-05-03 15:15:00|2369.5|2369|2368.5|2368|2370|2369.5|2367.5|2367|9761
1620055200000|2021-05-03 15:20:00|2369|2368.5|2369.5|2369|2370|2369.5|2368|2367|26140
1620055500000|2021-05-03 15:25:00|2369|2368.5|2366.5|2365.5|2369.5|2369|2366|2365.5|25093
1620111600000|2021-05-04 07:00:00|2378|2375|2382.5|2381|2386|2384|2375.5|2374|106354
1620111900000|2021-05-04 07:05:00|2383|2381.5|2380.5|2379|2388|2386.5|2377.5|2375|20033
1620112200000|2021-05-04 07:10:00|2381|2379.5|2390|2388.5|2394|2393|2380.5|2379|65553
1620112500000|2021-05-04 07:15:00|2389.5|2389|2390.5|2389.5|2393|2391.5|2386|2385|8020
1620112800000|2021-05-04 07:20:00|2390|2389|2391|2390|2398|2397|2388.5|2387.5|66996
1620113100000|2021-05-04 07:25:00|2391.5|2390.5|2392|2391|2392.5|2391.5|2388.5|2387.5|17061
1620113400000|2021-05-04 07:30:00|2392.5|2391.5|2385|2384|2392.5|2391.5|2384.5|2384|27528
1620113700000|2021-05-04 07:35:00|2384.5|2383.5|2386.5|2385.5|2387|2386|2381.5|2381|11547
1620114000000|2021-05-04 07:40:00|2386|2385|2383|2382|2387.5|2386.5|2382.5|2381.5|9674
1620114300000|2021-05-04 07:45:00|2382.5|2381.5|2385|2384.5|2385|2384.5|2380|2379|11888
1620114600000|2021-05-04 07:50:00|2384.5|2384|2386|2385.5|2388.5|2387.5|2383|2382|7096
1620114900000|2021-05-04 07:55:00|2385.5|2385|2390.5|2389.5|2392|2391.5|2385.5|2385|16406
1620115200000|2021-05-04 08:00:00|2390|2389|2395|2394|2395|2394.5|2388.5|2387.5|38706
1620115500000|2021-05-04 08:05:00|2395.5|2394.5|2393.5|2392.5|2397|2396|2392.5|2392|15924
1620115800000|2021-05-04 08:10:00|2394|2393|2391|2390.5|2394|2393|2390|2389.5|11981
1620116100000|2021-05-04 08:15:00|2390.5|2390|2394|2393|2394.5|2393.5|2390.5|2390|12562
1620116400000|2021-05-04 08:20:00|2393.5|2392.5|2393|2392|2394.5|2393.5|2392|2391|9871
1620116700000|2021-05-04 08:25:00|2392.5|2392.5|2391.5|2391|2393.5|2393|2390.5|2390|16732
1620117000000|2021-05-04 08:30:00|2392|2390.5|2394|2393|2395|2394.5|2391|2390.5|12020
1620117300000|2021-05-04 08:35:00|2394.5|2393.5|2385|2384.5|2396|2395|2385|2384|23959
1620117600000|2021-05-04 08:40:00|2385.5|2384|2389|2388|2390|2389|2385|2384|10398
1620117900000|2021-05-04 08:45:00|2388.5|2388.5|2387.5|2387|2389.5|2389|2386|2385|9121
1620118200000|2021-05-04 08:50:00|2388|2387.5|2389.5|2389|2391|2390|2387|2386|14930
1620118500000|2021-05-04 08:55:00|2390|2389.5|2394|2393.5|2396|2395.5|2390|2389.5|24335
1620118800000|2021-05-04 09:00:00|2394.5|2393|2393|2392.5|2394.5|2394|2391.5|2391|21191
1620119100000|2021-05-04 09:05:00|2392.5|2392|2391.5|2391|2393|2392.5|2389.5|2389|13897
1620119400000|2021-05-04 09:10:00|2391|2390.5|2392|2391.5|2392.5|2392|2388.5|2387.5|50314
1620119700000|2021-05-04 09:15:00|2391.5|2391|2391|2390.5|2393|2392.5|2390|2389.5|30198
1620120000000|2021-05-04 09:20:00|2391.5|2391|2390.5|2390|2393|2392|2388|2387.5|17617
1620120300000|2021-05-04 09:25:00|2391|2390.5|2388.5|2388|2393|2392.5|2388.5|2387.5|26477
1620120600000|2021-05-04 09:30:00|2388|2387.5|2388.5|2388|2389.5|2388.5|2385|2384.5|16218
1620120900000|2021-05-04 09:35:00|2389|2388.5|2390.5|2390|2393|2392|2388.5|2388|13291
1620121200000|2021-05-04 09:40:00|2391|2389.5|2392|2391|2393|2392|2390|2389|9772
1620121500000|2021-05-04 09:45:00|2391.5|2390.5|2390.5|2390|2392.5|2392|2389.5|2389|13079
1620121800000|2021-05-04 09:50:00|2390|2389.5|2388|2387|2391|2390.5|2388|2387|11628
1620122100000|2021-05-04 09:55:00|2388.5|2387.5|2389.5|2389|2390|2389.5|2387|2386.5|5656
1620122400000|2021-05-04 10:00:00|2390|2389.5|2389.5|2389|2392|2391.5|2388|2387.5|15476
1620122700000|2021-05-04 10:05:00|2390|2389.5|2388.5|2388|2391|2390.5|2387.5|2387|7539
1620123000000|2021-05-04 10:10:00|2389|2388.5|2388|2387.5|2390|2389|2386.5|2386|17924
1620123300000|2021-05-04 10:15:00|2388.5|2388|2385|2384.5|2389|2388.5|2385|2384.5|34786
1620123600000|2021-05-04 10:20:00|2385.5|2385|2387.5|2387|2388.5|2388|2385.5|2385|24515
1620123900000|2021-05-04 10:25:00|2388|2387.5|2389|2388.5|2389|2388.5|2386.5|2386|19693
1620124200000|2021-05-04 10:30:00|2389.5|2389|2391.5|2391|2392|2391.5|2389|2388.5|23608
1620124500000|2021-05-04 10:35:00|2392|2391.5|2390.5|2390|2393|2392|2389.5|2389|12044
1620124800000|2021-05-04 10:40:00|2390|2389.5|2388|2387.5|2390.5|2390|2388|2387.5|14699
1620125100000|2021-05-04 10:45:00|2387.5|2387|2385|2384|2388|2387.5|2384.5|2384|11203
1620125400000|2021-05-04 10:50:00|2384.5|2384.5|2386.5|2386|2386.5|2386|2384.5|2384|12785
1620125700000|2021-05-04 10:55:00|2387|2386.5|2388|2387.5|2389.5|2389|2386.5|2385.5|10769
1620126000000|2021-05-04 11:00:00|2387.5|2387|2389.5|2389|2391|2390|2387.5|2387|11371
1620126300000|2021-05-04 11:05:00|2390|2389.5|2388|2387.5|2391|2390.5|2387.5|2387|14239
1620126600000|2021-05-04 11:10:00|2388.5|2388|2391.5|2391|2393.5|2393|2388.5|2387.5|22626
1620126900000|2021-05-04 11:15:00|2391|2390.5|2389|2388.5|2391.5|2391|2388|2387|15474
1620127200000|2021-05-04 11:20:00|2388.5|2388|2387.5|2387|2389.5|2389|2387|2386.5|12788
1620127500000|2021-05-04 11:25:00|2388|2387.5|2388|2387.5|2389|2388|2385.5|2384.5|12831
1620127800000|2021-05-04 11:30:00|2388.5|2388|2389|2388.5|2391|2390.5|2387|2386.5|36835
1620128100000|2021-05-04 11:35:00|2389.5|2388|2385.5|2385|2389.5|2388.5|2385.5|2385|8784
1620128400000|2021-05-04 11:40:00|2385|2384.5|2379.5|2378.5|2385|2384.5|2371.5|2370.5|65698
1620128700000|2021-05-04 11:45:00|2379|2378|2374.5|2373.5|2379.5|2379|2373.5|2373|26448
1620129000000|2021-05-04 11:50:00|2374|2373|2374|2373|2377|2376|2366|2365.5|78483
1620129300000|2021-05-04 11:55:00|2373.5|2372.5|2369|2368|2374|2373|2368.5|2367.5|15228
1620129600000|2021-05-04 12:00:00|2368.5|2367.5|2367.5|2366.5|2368.5|2367.5|2364.5|2363.5|14990
1620129900000|2021-05-04 12:05:00|2367|2366|2364.5|2363.5|2369.5|2369|2362.5|2362|17016
1620130200000|2021-05-04 12:10:00|2364|2364|2360.5|2359.5|2365|2364.5|2358|2357|54049
1620130500000|2021-05-04 12:15:00|2360|2359|2357|2356|2361|2360|2354.5|2354|26187
1620130800000|2021-05-04 12:20:00|2357.5|2356.5|2352|2351|2357.5|2356.5|2351.5|2351|29657
1620131100000|2021-05-04 12:25:00|2351.5|2350.5|2353|2351.5|2353.5|2352.5|2348|2347|30285
1620131400000|2021-05-04 12:30:00|2352.5|2352|2364|2363|2364.5|2364|2352.5|2352|48938
1620131700000|2021-05-04 12:35:00|2363.5|2362.5|2359.5|2359|2365|2364.5|2356.5|2356|21671
1620132000000|2021-05-04 12:40:00|2359|2358.5|2357|2356|2359.5|2359|2354.5|2353.5|28618
1620132300000|2021-05-04 12:45:00|2356.5|2355.5|2355|2354|2356.5|2355.5|2351.5|2350.5|20049
1620132600000|2021-05-04 12:50:00|2354.5|2353.5|2353.5|2352.5|2356|2355.5|2352.5|2352|21651
1620132900000|2021-05-04 12:55:00|2353|2352|2346|2345.5|2354|2353|2346|2345.5|24169
1620133200000|2021-05-04 13:00:00|2345.5|2345|2340|2339.5|2346.5|2346|2337.5|2336.5|67075
1620133500000|2021-05-04 13:05:00|2340.5|2340|2341.5|2340.5|2342|2341|2336|2335.5|25113
1620133800000|2021-05-04 13:10:00|2341|2341|2350.5|2350|2350.5|2350|2340.5|2339.5|21781
1620134100000|2021-05-04 13:15:00|2351|2350.5|2350|2349|2352|2351.5|2349|2348.5|13596
1620134400000|2021-05-04 13:20:00|2349.5|2348.5|2348|2347|2352|2351|2345.5|2345|20210
1620134700000|2021-05-04 13:25:00|2348.5|2347.5|2352|2351.5|2353.5|2352.5|2347.5|2346.5|34909
1620135000000|2021-05-04 13:30:00|2352.5|2351|2363.5|2362.5|2363.5|2362.5|2352|2351|42023
1620135300000|2021-05-04 13:35:00|2363|2362|2364.5|2363.5|2367|2366.5|2357|2356.5|34882
1620135600000|2021-05-04 13:40:00|2365|2363|2355|2354|2366|2365|2355|2354|20547
1620135900000|2021-05-04 13:45:00|2354.5|2353.5|2341|2340|2354.5|2353.5|2340|2339|31110
1620136200000|2021-05-04 13:50:00|2340.5|2339.5|2333|2332|2340.5|2339.5|2330.5|2330|68537
1620136500000|2021-05-04 13:55:00|2333.5|2332.5|2330|2328.5|2335.5|2334|2330|2328|34600
1620136800000|2021-05-04 14:00:00|2329.5|2329|2323|2322|2330.5|2329.5|2322|2321|40798
1620137100000|2021-05-04 14:05:00|2322.5|2322.5|2323.5|2322.5|2328|2327|2320.5|2320|37913
1620137400000|2021-05-04 14:10:00|2324|2322|2319.5|2318.5|2324|2323|2317|2316|38322
1620137700000|2021-05-04 14:15:00|2319|2318|2335|2334|2335.5|2335|2316|2315|51296
1620138000000|2021-05-04 14:20:00|2334.5|2333.5|2332.5|2331.5|2335|2334|2330.5|2330|12719
1620138300000|2021-05-04 14:25:00|2332|2331|2331.5|2330.5|2337|2336|2328.5|2328|25181
1620138600000|2021-05-04 14:30:00|2332|2331.5|2326.5|2326|2332.5|2332|2324.5|2324|41915
1620138900000|2021-05-04 14:35:00|2327|2326.5|2337|2336|2338.5|2337.5|2326.5|2325.5|38008
1620139200000|2021-05-04 14:40:00|2337.5|2336.5|2331|2330.5|2338|2337|2330|2329.5|23735
1620139500000|2021-05-04 14:45:00|2331.5|2331|2331.5|2330.5|2333.5|2332.5|2326.5|2326|29276
1620139800000|2021-05-04 14:50:00|2331|2330|2328|2327|2331|2330|2325.5|2325|31439
1620140100000|2021-05-04 14:55:00|2327.5|2326.5|2321.5|2320.5|2331|2330|2321|2320|26762
1620140400000|2021-05-04 15:00:00|2321|2320|2323.5|2322.5|2326|2325.5|2318.5|2317.5|41559
1620140700000|2021-05-04 15:05:00|2323|2323|2320.5|2319.5|2323|2323|2315.5|2315|40796
1620141000000|2021-05-04 15:10:00|2320|2319|2319|2318|2323|2322|2317.5|2317|47722
1620141300000|2021-05-04 15:15:00|2318.5|2318.5|2321.5|2320.5|2324.5|2323.5|2317.5|2316.5|53400
1620141600000|2021-05-04 15:20:00|2321|2320|2320.5|2320|2322.5|2322|2319.5|2319|23659
1620141900000|2021-05-04 15:25:00|2320|2319.5|2319|2318|2321.5|2321|2318.5|2317.5|42414
1620198000000|2021-05-05 07:00:00|2357|2352.5|2359|2357|2363|2358|2352|2349.5|43323
1620198300000|2021-05-05 07:05:00|2359.5|2357.5|2361|2359.5|2365|2363.5|2357|2354|24300
1620198600000|2021-05-05 07:10:00|2360.5|2359|2356.5|2355|2366|2364.5|2356.5|2354.5|7682
1620198900000|2021-05-05 07:15:00|2357|2355.5|2352.5|2351|2358|2356|2351.5|2350.5|16892
1620199200000|2021-05-05 07:20:00|2352|2350.5|2360.5|2359.5|2361.5|2360.5|2349.5|2348.5|28327
1620199500000|2021-05-05 07:25:00|2359.5|2359|2354.5|2353|2361|2360|2354|2353|11103
1620199800000|2021-05-05 07:30:00|2353.5|2353.5|2356.5|2356|2359.5|2358.5|2352.5|2351|9529
1620200100000|2021-05-05 07:35:00|2357|2355.5|2368|2367.5|2368|2367.5|2357|2355.5|23249
1620200400000|2021-05-05 07:40:00|2368.5|2368|2366.5|2365.5|2370|2369.5|2365.5|2365|14214
1620200700000|2021-05-05 07:45:00|2367|2366|2369|2368|2370|2369.5|2364.5|2363.5|15320
1620201000000|2021-05-05 07:50:00|2368.5|2367.5|2365.5|2364|2369.5|2368.5|2364.5|2363.5|23066
1620201300000|2021-05-05 07:55:00|2365|2364.5|2360|2359|2367|2366|2358.5|2358|13362
1620201600000|2021-05-05 08:00:00|2360.5|2360|2356.5|2356|2361.5|2360.5|2355.5|2355|12797
1620201900000|2021-05-05 08:05:00|2356|2355.5|2361|2360|2362|2361|2355.5|2355|21252
1620202200000|2021-05-05 08:10:00|2361.5|2360.5|2356|2355|2363|2362|2353.5|2353|13068
1620202500000|2021-05-05 08:15:00|2356.5|2355.5|2361.5|2360.5|2361.5|2361|2356.5|2355|8014
1620202800000|2021-05-05 08:20:00|2362|2361|2356.5|2355.5|2363.5|2363|2356|2355|7740
1620203100000|2021-05-05 08:25:00|2356|2355|2359|2358|2360.5|2359.5|2356|2355|6740
1620203400000|2021-05-05 08:30:00|2358.5|2357.5|2356.5|2355.5|2360|2359|2355.5|2355|9407
1620203700000|2021-05-05 08:35:00|2356|2356|2352.5|2352|2358|2357.5|2352|2351.5|15324
1620204000000|2021-05-05 08:40:00|2353|2351.5|2353|2352.5|2354.5|2353.5|2351|2350.5|11736
1620204300000|2021-05-05 08:45:00|2353.5|2353|2353|2352.5|2355|2354.5|2352.5|2352|10150
1620204600000|2021-05-05 08:50:00|2352.5|2352|2350|2349.5|2353.5|2353|2347.5|2346.5|11319
1620204900000|2021-05-05 08:55:00|2350.5|2350|2350.5|2350|2353|2352.5|2350.5|2349.5|10303
1620205200000|2021-05-05 09:00:00|2351|2350.5|2352|2351.5|2352.5|2351.5|2348|2347.5|12081
1620205500000|2021-05-05 09:05:00|2351.5|2351|2350|2349|2353.5|2352.5|2349.5|2348.5|9260
1620205800000|2021-05-05 09:10:00|2350.5|2348.5|2349.5|2349|2350.5|2349.5|2347.5|2347|8377
1620206100000|2021-05-05 09:15:00|2349|2348.5|2348.5|2347.5|2351|2350|2347.5|2347|5773
1620206400000|2021-05-05 09:20:00|2348|2347|2354|2353|2354.5|2354|2347.5|2346.5|13930
1620206700000|2021-05-05 09:25:00|2353.5|2353.5|2349.5|2348.5|2355|2354|2349|2348.5|11759
1620207000000|2021-05-05 09:30:00|2349|2348|2347.5|2346.5|2349.5|2349|2346.5|2346|5553
1620207300000|2021-05-05 09:35:00|2347|2346|2344|2343|2347|2346|2342|2341.5|22035
1620207600000|2021-05-05 09:40:00|2343.5|2343.5|2342|2341|2344.5|2343.5|2340.5|2340|8390
1620207900000|2021-05-05 09:45:00|2341.5|2340.5|2343|2342.5|2345|2344|2341|2340.5|13853
1620208200000|2021-05-05 09:50:00|2342.5|2342|2342|2341.5|2344|2343.5|2341|2340.5|7879
1620208500000|2021-05-05 09:55:00|2341.5|2341|2340.5|2340|2343|2342.5|2340.5|2340|6606
1620208800000|2021-05-05 10:00:00|2341|2340.5|2340.5|2339.5|2342|2341.5|2340|2339.5|6833
1620209100000|2021-05-05 10:05:00|2341|2340|2340.5|2339.5|2341.5|2341|2340|2339.5|5341
1620209400000|2021-05-05 10:10:00|2340|2340|2341|2340|2341|2340.5|2340|2339|6524
1620209700000|2021-05-05 10:15:00|2341.5|2340.5|2339|2338.5|2341.5|2341|2338|2337.5|13119
1620210000000|2021-05-05 10:20:00|2339.5|2339|2343|2342.5|2343|2342.5|2339|2338.5|5130
1620210300000|2021-05-05 10:25:00|2342.5|2342|2341|2340|2343.5|2343|2340|2339|14613
1620210600000|2021-05-05 10:30:00|2340.5|2340.5|2344|2343.5|2344|2343.5|2339|2338.5|8618
1620210900000|2021-05-05 10:35:00|2343.5|2343|2345|2344.5|2347|2346.5|2342.5|2342|13591
1620211200000|2021-05-05 10:40:00|2345.5|2345|2340.5|2340|2346|2345.5|2339.5|2338.5|22675
1620211500000|2021-05-05 10:45:00|2340|2339.5|2337|2336.5|2341.5|2341|2336.5|2336|7097
1620211800000|2021-05-05 10:50:00|2337.5|2335.5|2339.5|2338.5|2340|2339|2333.5|2333|14111
1620212100000|2021-05-05 10:55:00|2339|2339|2339.5|2338.5|2342|2341.5|2338.5|2338|12390
1620212400000|2021-05-05 11:00:00|2340|2339|2350|2349|2350.5|2350|2339.5|2339|15986
1620212700000|2021-05-05 11:05:00|2349.5|2349.5|2347.5|2346.5|2352|2351.5|2347|2346.5|27793
1620213000000|2021-05-05 11:10:00|2347|2346|2347.5|2346|2347.5|2346.5|2345|2344|4832
1620213300000|2021-05-05 11:15:00|2347|2345.5|2349|2348.5|2349.5|2349|2344.5|2344|10535
1620213600000|2021-05-05 11:20:00|2348.5|2348|2349.5|2349|2349.5|2349|2344.5|2344|18052
1620213900000|2021-05-05 11:25:00|2350|2349.5|2349|2348.5|2351.5|2350.5|2348.5|2348|15059
1620214200000|2021-05-05 11:30:00|2349.5|2349|2352.5|2352|2353|2352|2349|2348.5|13690
1620214500000|2021-05-05 11:35:00|2353|2351.5|2351.5|2351|2355|2354.5|2351.5|2350.5|11381
1620214800000|2021-05-05 11:40:00|2352|2351.5|2350.5|2349.5|2353|2352.5|2349.5|2348.5|18950
1620215100000|2021-05-05 11:45:00|2351|2350|2350.5|2349.5|2352|2351.5|2350|2349.5|6399
1620215400000|2021-05-05 11:50:00|2350|2350|2354|2353.5|2354|2353.5|2350|2350|3499
1620215700000|2021-05-05 11:55:00|2354.5|2354|2355|2354.5|2356|2355.5|2353.5|2353|6353
1620216000000|2021-05-05 12:00:00|2354.5|2354|2356.5|2355.5|2356.5|2356|2354|2353.5|15255
1620216300000|2021-05-05 12:05:00|2356|2356|2358|2357.5|2358.5|2358|2356|2356|6457
1620216600000|2021-05-05 12:10:00|2357.5|2357|2357.5|2357|2358.5|2357.5|2356.5|2355.5|11344
1620216900000|2021-05-05 12:15:00|2357|2356.5|2360|2359.5|2360|2359.5|2357|2356|11895
1620217200000|2021-05-05 12:20:00|2359.5|2359|2361|2360|2361.5|2361|2359|2358|18549
1620217500000|2021-05-05 12:25:00|2360.5|2360.5|2360.5|2359.5|2364|2363|2358|2357.5|29958
1620217800000|2021-05-05 12:30:00|2360|2359|2357|2356|2361|2360.5|2352.5|2352|44087
1620218100000|2021-05-05 12:35:00|2356.5|2355.5|2360|2359|2360.5|2360|2354.5|2353.5|17292
1620218400000|2021-05-05 12:40:00|2359.5|2359.5|2361.5|2361|2362|2361|2359|2358.5|15305
1620218700000|2021-05-05 12:45:00|2361|2360.5|2359|2358|2361|2360.5|2357.5|2357|14513
1620219000000|2021-05-05 12:50:00|2359.5|2358.5|2360|2359.5|2360.5|2360|2359|2358.5|8132
1620219300000|2021-05-05 12:55:00|2359.5|2359|2359|2358.5|2361|2360.5|2358.5|2357.5|14341
1620219600000|2021-05-05 13:00:00|2358.5|2358|2360.5|2360|2360.5|2360|2356|2355.5|17568
1620219900000|2021-05-05 13:05:00|2361|2360.5|2360|2359|2364.5|2364|2359.5|2359|17726
1620220200000|2021-05-05 13:10:00|2360.5|2359.5|2361|2360.5|2364|2363|2360.5|2359.5|8187
1620220500000|2021-05-05 13:15:00|2360.5|2360|2358.5|2358|2361|2360.5|2358|2357.5|11353
1620220800000|2021-05-05 13:20:00|2359|2358.5|2359.5|2359|2361|2360.5|2358.5|2358|10260
1620221100000|2021-05-05 13:25:00|2359|2358.5|2361|2360.5|2361|2360.5|2357|2356.5|18491
1620221400000|2021-05-05 13:30:00|2360.5|2360|2353|2352|2361|2360|2351.5|2350.5|35093
1620221700000|2021-05-05 13:35:00|2352.5|2351.5|2355|2354|2356|2355|2347.5|2347|15091
1620222000000|2021-05-05 13:40:00|2354.5|2353.5|2359|2358|2359|2358|2351.5|2350.5|12298
1620222300000|2021-05-05 13:45:00|2359.5|2358.5|2359.5|2358.5|2363|2362.5|2358.5|2358|49591
1620222600000|2021-05-05 13:50:00|2359|2359|2359|2358.5|2360.5|2360|2358.5|2358|13231
1620222900000|2021-05-05 13:55:00|2358.5|2358|2358|2357.5|2361|2360.5|2358|2357|22353
1620223200000|2021-05-05 14:00:00|2357.5|2357|2356|2355|2359|2358|2353|2352|24119
1620223500000|2021-05-05 14:05:00|2355.5|2354|2355.5|2355|2356|2355|2350|2349.5|18156
1620223800000|2021-05-05 14:10:00|2355|2354.5|2355.5|2355|2357|2356.5|2354|2353.5|31440
1620224100000|2021-05-05 14:15:00|2355|2354.5|2352.5|2352|2355.5|2355|2350.5|2350|30440
1620224400000|2021-05-05 14:20:00|2353|2352.5|2355|2354.5|2357.5|2356.5|2352.5|2352|17695
1620224700000|2021-05-05 14:25:00|2355.5|2355|2353.5|2353|2357|2356.5|2352|2351.5|28866
1620225000000|2021-05-05 14:30:00|2354|2353.5|2352.5|2352|2354|2353.5|2350|2349.5|12991
1620225300000|2021-05-05 14:35:00|2352|2351.5|2352.5|2352|2354.5|2354|2352|2351.5|20822
1620225600000|2021-05-05 14:40:00|2353|2352.5|2355|2354.5|2358|2357.5|2352.5|2352|29890
1620225900000|2021-05-05 14:45:00|2355.5|2355|2354|2353.5|2357|2356|2353.5|2353|41714
1620226200000|2021-05-05 14:50:00|2354.5|2354|2355|2354.5|2357|2356.5|2354|2353.5|32942
1620226500000|2021-05-05 14:55:00|2355.5|2355|2354.5|2353.5|2357|2356.5|2353|2352.5|57907
1620226800000|2021-05-05 15:00:00|2354|2353|2355.5|2355|2356.5|2356|2353|2352.5|42497
1620227100000|2021-05-05 15:05:00|2356|2355.5|2358.5|2358|2359|2358.5|2355|2354.5|44201
1620227400000|2021-05-05 15:10:00|2359|2358.5|2356.5|2356|2360.5|2360|2356.5|2356|64941
1620227700000|2021-05-05 15:15:00|2356|2355.5|2356.5|2355.5|2359|2358|2354.5|2353.5|60066
1620228000000|2021-05-05 15:20:00|2357|2356|2355|2354.5|2361|2360|2355|2354.5|112585
1620228300000|2021-05-05 15:25:00|2355.5|2355|2360|2359|2361.5|2361|2355.5|2354.5|40390
1620284400000|2021-05-06 07:00:00|2449.5|2440.5|2464|2462|2467|2465|2445.5|2440.5|566229
1620284700000|2021-05-06 07:05:00|2465|2461.5|2482.5|2480.5|2483|2481|2462.5|2460.5|158742
1620285000000|2021-05-06 07:10:00|2482|2479|2511.5|2510|2512|2511.5|2480|2479|325614
1620285300000|2021-05-06 07:15:00|2512|2510.5|2512|2509.5|2516|2514|2498|2496.5|199972
1620285600000|2021-05-06 07:20:00|2511.5|2510|2489.5|2488|2511.5|2510|2489.5|2487|160584
1620285900000|2021-05-06 07:25:00|2489|2488.5|2514.5|2514|2521|2519.5|2486.5|2485|146982
1620286200000|2021-05-06 07:30:00|2513|2511|2510|2509|2515.5|2513|2500|2499|142895
1620286500000|2021-05-06 07:35:00|2511.5|2509.5|2485.5|2484|2513|2512.5|2485.5|2481.5|84596
1620286800000|2021-05-06 07:40:00|2486|2484.5|2474.5|2472|2489|2488.5|2474|2472|80717
1620287100000|2021-05-06 07:45:00|2474|2472.5|2476|2475|2480|2479.5|2470|2468.5|296241
1620287400000|2021-05-06 07:50:00|2475.5|2474.5|2478.5|2478|2479.5|2478.5|2474|2473|95772
1620287700000|2021-05-06 07:55:00|2479|2477.5|2469.5|2468.5|2486|2485.5|2467.5|2466.5|57648
1620288000000|2021-05-06 08:00:00|2469|2468|2466|2465|2475.5|2474.5|2465|2464.5|37793
1620288300000|2021-05-06 08:05:00|2466.5|2465.5|2474|2473|2478.5|2478|2465.5|2465|98930
1620288600000|2021-05-06 08:10:00|2473.5|2472.5|2462.5|2461.5|2473.5|2473|2462|2461.5|46262
1620288900000|2021-05-06 08:15:00|2462|2461|2459.5|2458|2462.5|2461|2457.5|2457|40823
1620289200000|2021-05-06 08:20:00|2459|2457|2458|2457|2462|2461|2455|2454.5|44463
1620289500000|2021-05-06 08:25:00|2457.5|2457.5|2457|2456.5|2460|2459.5|2455.5|2455|22412
1620289800000|2021-05-06 08:30:00|2457.5|2457|2465|2464.5|2465|2464.5|2457|2456.5|46152
1620290100000|2021-05-06 08:35:00|2465.5|2465|2465|2464|2471|2470.5|2463.5|2462.5|40315
1620290400000|2021-05-06 08:40:00|2464.5|2463.5|2458|2457|2465|2464|2457.5|2456.5|35379
1620290700000|2021-05-06 08:45:00|2458.5|2457.5|2447|2446|2460|2459|2446|2445.5|55422
1620291000000|2021-05-06 08:50:00|2446.5|2446.5|2451.5|2451|2455|2454.5|2443.5|2442.5|93250
1620291300000|2021-05-06 08:55:00|2452|2450.5|2450|2449|2453.5|2452.5|2449|2448|31125
1620291600000|2021-05-06 09:00:00|2449.5|2448.5|2453.5|2452.5|2455|2454|2447.5|2446.5|45845
1620291900000|2021-05-06 09:05:00|2453|2453|2447|2446.5|2458|2457|2447|2446|33424
1620292200000|2021-05-06 09:10:00|2447.5|2447|2430|2429.5|2447.5|2447|2429.5|2429|136237
1620292500000|2021-05-06 09:15:00|2430.5|2430|2432|2431.5|2435|2434.5|2427.5|2427|37738
1620292800000|2021-05-06 09:20:00|2432.5|2432|2435|2434|2436|2435|2428.5|2428|76930
1620293100000|2021-05-06 09:25:00|2434.5|2433.5|2439.5|2438.5|2446|2445.5|2433.5|2432.5|55240
1620293400000|2021-05-06 09:30:00|2439|2438|2438|2437|2440.5|2440|2430.5|2429.5|47328
1620293700000|2021-05-06 09:35:00|2437.5|2436.5|2438.5|2437.5|2439.5|2439|2436.5|2436|15979
1620294000000|2021-05-06 09:40:00|2439|2438.5|2435.5|2434.5|2439|2438.5|2432|2431|22159
1620294300000|2021-05-06 09:45:00|2436|2435|2441|2439.5|2444|2442.5|2436|2435|18234
1620294600000|2021-05-06 09:50:00|2440.5|2440|2443.5|2443|2444.5|2444|2440|2439|44651
1620294900000|2021-05-06 09:55:00|2444|2443.5|2447|2446|2450|2449.5|2442.5|2441.5|124915
1620295200000|2021-05-06 10:00:00|2448|2446.5|2447.5|2447|2448.5|2447.5|2442|2441|40542
1620295500000|2021-05-06 10:05:00|2448|2447.5|2452.5|2452|2453.5|2453|2448|2447|43827
1620295800000|2021-05-06 10:10:00|2452|2451.5|2452|2451|2454.5|2454|2450|2449.5|32771
1620296100000|2021-05-06 10:15:00|2451.5|2451.5|2459.5|2458.5|2461|2460|2451.5|2451.5|26070
1620296400000|2021-05-06 10:20:00|2459|2458|2454|2453|2459|2458.5|2452.5|2452|57908
1620296700000|2021-05-06 10:25:00|2453.5|2453.5|2452.5|2452|2455.5|2455|2450|2449.5|15514
1620297000000|2021-05-06 10:30:00|2452|2451.5|2459.5|2459|2459.5|2459|2449|2448|30429
1620297300000|2021-05-06 10:35:00|2460|2459.5|2459.5|2458.5|2462.5|2462|2459|2458|26116
1620297600000|2021-05-06 10:40:00|2459|2458|2459|2458|2460|2459.5|2457.5|2457|10576
1620297900000|2021-05-06 10:45:00|2458.5|2457.5|2458|2457|2459.5|2459|2456|2455|33805
1620298200000|2021-05-06 10:50:00|2457.5|2456.5|2452.5|2452|2458.5|2458|2451.5|2451|28511
1620298500000|2021-05-06 10:55:00|2453|2452.5|2457|2455.5|2458.5|2458|2453|2452|23966
1620298800000|2021-05-06 11:00:00|2456.5|2455|2460|2459.5|2465|2464|2449|2448|96435
1620299100000|2021-05-06 11:05:00|2459.5|2459|2463.5|2463|2464.5|2464|2458.5|2457.5|39090
1620299400000|2021-05-06 11:10:00|2463|2462.5|2465.5|2465|2470|2469.5|2463|2462.5|31356
1620299700000|2021-05-06 11:15:00|2465|2464.5|2453|2452|2466.5|2465.5|2452|2451.5|33518
1620300000000|2021-05-06 11:20:00|2452.5|2451.5|2450.5|2449.5|2454.5|2453.5|2449|2448.5|12034
1620300300000|2021-05-06 11:25:00|2450|2449|2454.5|2453.5|2455.5|2455|2447.5|2446.5|7269
1620300600000|2021-05-06 11:30:00|2454|2453|2451|2450|2454.5|2453.5|2448.5|2448|13023
1620300900000|2021-05-06 11:35:00|2450.5|2449.5|2453.5|2453|2453.5|2453|2449.5|2448.5|9906
1620301200000|2021-05-06 11:40:00|2453|2452.5|2459|2458|2459|2458.5|2452|2451|18758
1620301500000|2021-05-06 11:45:00|2459.5|2458.5|2468.5|2467.5|2468.5|2467.5|2458|2457.5|13404
1620301800000|2021-05-06 11:50:00|2468|2468|2474|2473|2475|2474.5|2467.5|2467|117073
1620302100000|2021-05-06 11:55:00|2473.5|2472.5|2477|2476|2477|2476|2472.5|2472|18082
1620302400000|2021-05-06 12:00:00|2477.5|2476.5|2475|2474.5|2478.5|2478|2473|2472.5|39757
1620302700000|2021-05-06 12:05:00|2475.5|2475|2474|2473|2477|2476.5|2471.5|2471|38209
1620303000000|2021-05-06 12:10:00|2473.5|2472.5|2471.5|2471|2474|2473.5|2470.5|2470|15545
1620303300000|2021-05-06 12:15:00|2472|2471.5|2464.5|2464|2473|2472.5|2463.5|2462.5|33616
1620303600000|2021-05-06 12:20:00|2465|2464.5|2465|2464.5|2466|2465.5|2461|2460|25664
1620303900000|2021-05-06 12:25:00|2465.5|2465|2465|2464|2469.5|2469|2463.5|2462.5|19215
1620304200000|2021-05-06 12:30:00|2465.5|2464.5|2483|2482.5|2483|2482.5|2465|2464|89943
1620304500000|2021-05-06 12:35:00|2482.5|2482|2484|2483|2488|2487|2481|2480|42471
1620304800000|2021-05-06 12:40:00|2483.5|2482.5|2485.5|2485|2485.5|2485|2482|2481.5|17609
1620305100000|2021-05-06 12:45:00|2486|2485.5|2485|2484.5|2486.5|2485.5|2481.5|2480.5|35355
1620305400000|2021-05-06 12:50:00|2485.5|2484|2481|2480.5|2485.5|2484.5|2480.5|2480|15874
1620305700000|2021-05-06 12:55:00|2480.5|2480|2479.5|2479|2482.5|2482|2479.5|2478.5|21423
1620306000000|2021-05-06 13:00:00|2480|2479.5|2486.5|2485.5|2487.5|2487|2479.5|2479|39604
1620306300000|2021-05-06 13:05:00|2486|2485|2483.5|2482.5|2487.5|2487|2483.5|2482.5|30750
1620306600000|2021-05-06 13:10:00|2483|2483|2486.5|2486|2488|2487.5|2482.5|2482|22641
1620306900000|2021-05-06 13:15:00|2487|2486.5|2488|2487.5|2490|2489.5|2486|2485|38514
1620307200000|2021-05-06 13:20:00|2487.5|2487|2488.5|2488|2491.5|2491|2486|2485.5|43085
1620307500000|2021-05-06 13:25:00|2489|2488.5|2489.5|2488.5|2492|2491.5|2488|2487.5|17569
1620307800000|2021-05-06 13:30:00|2489|2488|2483.5|2482.5|2492|2491.5|2482.5|2481.5|21860
1620308100000|2021-05-06 13:35:00|2483|2482|2485|2484|2494|2493.5|2481.5|2481|105098
1620308400000|2021-05-06 13:40:00|2485.5|2484.5|2487|2486.5|2488|2487|2480.5|2480|68357
1620308700000|2021-05-06 13:45:00|2486.5|2486|2485|2484|2491|2490.5|2485|2484|32085
1620309000000|2021-05-06 13:50:00|2484.5|2483.5|2486.5|2485.5|2489|2488|2484|2483|33742
1620309300000|2021-05-06 13:55:00|2486|2485|2475.5|2475|2486|2485|2475|2474|45482
1620309600000|2021-05-06 14:00:00|2475|2474.5|2479.5|2479|2480|2479.5|2471.5|2471|59053
1620309900000|2021-05-06 14:05:00|2480|2479.5|2477.5|2476.5|2481|2480.5|2476|2474.5|40341
1620310200000|2021-05-06 14:10:00|2477|2477|2475.5|2475|2480.5|2480|2474.5|2473.5|50634
1620310500000|2021-05-06 14:15:00|2475|2474.5|2476.5|2475.5|2477|2476.5|2471|2470.5|34071
1620310800000|2021-05-06 14:20:00|2475.5|2475|2475|2474|2479|2478.5|2473.5|2472.5|59393
1620311100000|2021-05-06 14:25:00|2474.5|2474.5|2479|2478.5|2480.5|2480|2474.5|2473|49921
1620311400000|2021-05-06 14:30:00|2478.5|2478|2485.5|2485|2485.5|2485|2478|2477|58396
1620311700000|2021-05-06 14:35:00|2486|2485.5|2482|2481.5|2487|2486.5|2482|2481|29733
1620312000000|2021-05-06 14:40:00|2482.5|2482|2482.5|2482|2483|2482.5|2479|2478|21283
1620312300000|2021-05-06 14:45:00|2483|2482.5|2476.5|2476|2483.5|2483|2476.5|2476|56680
1620312600000|2021-05-06 14:50:00|2477|2476.5|2484|2483.5|2484.5|2483.5|2476.5|2476|43786
1620312900000|2021-05-06 14:55:00|2483.5|2483|2486.5|2486|2487|2486.5|2480.5|2480|54818
1620313200000|2021-05-06 15:00:00|2487|2485.5|2481.5|2481|2490|2489.5|2476|2474.5|92292
1620313500000|2021-05-06 15:05:00|2482|2481.5|2479|2478.5|2488.5|2487.5|2477.5|2477|84023
1620313800000|2021-05-06 15:10:00|2479.5|2479|2487.5|2487|2487.5|2487|2477.5|2477|60653
1620314100000|2021-05-06 15:15:00|2487|2486.5|2486.5|2486|2487|2486.5|2480.5|2479.5|52213
1620314400000|2021-05-06 15:20:00|2487|2485.5|2487|2486|2488|2487.5|2483|2482.5|65881
1620314700000|2021-05-06 15:25:00|2487.5|2486.5|2484.5|2483.5|2489.5|2489|2483.5|2482.5|57802
1620370800000|2021-05-07 07:00:00|2492|2485.5|2506|2505|2515|2514|2491.5|2485.5|256957
1620371100000|2021-05-07 07:05:00|2505.5|2504.5|2512.5|2511|2518|2517|2499.5|2497.5|63437
1620371400000|2021-05-07 07:10:00|2512|2511.5|2507|2505|2514.5|2512.5|2502|2500|29768
1620371700000|2021-05-07 07:15:00|2507.5|2505.5|2512.5|2511|2515|2513.5|2507.5|2505.5|34021
1620372000000|2021-05-07 07:20:00|2512|2510|2506|2504.5|2513.5|2511.5|2500.5|2498.5|50513
1620372300000|2021-05-07 07:25:00|2506.5|2505|2497.5|2496|2510|2509.5|2497.5|2495.5|15780
1620372600000|2021-05-07 07:30:00|2497|2496.5|2502|2500.5|2503.5|2502.5|2494.5|2493.5|20707
1620372900000|2021-05-07 07:35:00|2501|2500|2496.5|2495.5|2502|2501|2495.5|2494.5|8432
1620373200000|2021-05-07 07:40:00|2496|2496|2489.5|2488.5|2496|2496|2489|2488.5|12616
1620373500000|2021-05-07 07:45:00|2489|2489|2485.5|2484|2491.5|2491|2484.5|2483.5|28850
1620373800000|2021-05-07 07:50:00|2485|2483.5|2489.5|2488.5|2492.5|2492|2484.5|2483.5|24603
1620374100000|2021-05-07 07:55:00|2490|2489|2488|2487.5|2490.5|2490|2485.5|2484.5|28573
1620374400000|2021-05-07 08:00:00|2488.5|2488|2488.5|2487.5|2490|2489.5|2486|2485.5|28174
1620374700000|2021-05-07 08:05:00|2488|2487|2494|2493.5|2494|2493.5|2487.5|2487|15142
1620375000000|2021-05-07 08:10:00|2493.5|2493|2489.5|2489|2494|2493.5|2487.5|2487|16051
1620375300000|2021-05-07 08:15:00|2490|2489.5|2487.5|2487|2490.5|2489.5|2486.5|2485.5|21476
1620375600000|2021-05-07 08:20:00|2488|2487.5|2489|2488|2490.5|2490|2487.5|2487|22822
1620375900000|2021-05-07 08:25:00|2488.5|2487.5|2489|2488|2491.5|2491|2487|2486|24339
1620376200000|2021-05-07 08:30:00|2489.5|2488.5|2493.5|2493|2495|2494.5|2489.5|2488.5|17137
1620376500000|2021-05-07 08:35:00|2494|2493.5|2494.5|2493.5|2495.5|2495|2492.5|2491.5|16591
1620376800000|2021-05-07 08:40:00|2495|2494|2500|2499.5|2500|2499.5|2492|2491|22716
1620377100000|2021-05-07 08:45:00|2500.5|2499|2503|2502.5|2503|2502.5|2497|2496|29456
1620377400000|2021-05-07 08:50:00|2502.5|2502|2499.5|2499|2503|2502.5|2499.5|2499|14042
1620377700000|2021-05-07 08:55:00|2500|2499.5|2496.5|2495.5|2500.5|2500|2495.5|2495|22482
1620378000000|2021-05-07 09:00:00|2497|2496|2492|2491|2497.5|2497|2491|2490.5|19564
1620378300000|2021-05-07 09:05:00|2491.5|2490.5|2498.5|2498|2498.5|2498|2491|2490|12868
1620378600000|2021-05-07 09:10:00|2499|2498.5|2502|2501.5|2503|2502.5|2499|2498.5|33500
1620378900000|2021-05-07 09:15:00|2501.5|2501|2502.5|2501.5|2504|2503.5|2501|2500.5|34137
1620379200000|2021-05-07 09:20:00|2502|2502|2500.5|2500|2503.5|2503|2500|2499.5|25319
1620379500000|2021-05-07 09:25:00|2500|2499.5|2502.5|2502|2503.5|2503|2498.5|2498|16287
1620379800000|2021-05-07 09:30:00|2502|2501.5|2500.5|2499.5|2502.5|2502|2499|2498.5|9024
1620380100000|2021-05-07 09:35:00|2500|2500|2500.5|2500|2502.5|2501.5|2499|2498.5|15555
1620380400000|2021-05-07 09:40:00|2501|2500.5|2502|2501.5|2502|2501.5|2499.5|2499|10817
1620380700000|2021-05-07 09:45:00|2502.5|2502|2503.5|2502.5|2503.5|2503|2499.5|2499|28517
1620381000000|2021-05-07 09:50:00|2503|2503|2504|2503.5|2505|2504.5|2501.5|2501|21467
1620381300000|2021-05-07 09:55:00|2504.5|2503|2506.5|2505.5|2507|2506.5|2502.5|2502|28038
1620381600000|2021-05-07 10:00:00|2507|2506|2504.5|2504|2508.5|2508|2502.5|2501.5|8323
1620381900000|2021-05-07 10:05:00|2505|2504.5|2506.5|2506|2506.5|2506|2503|2502.5|7667
1620382200000|2021-05-07 10:10:00|2506|2505.5|2506|2505.5|2507|2506.5|2504|2503.5|26167
1620382500000|2021-05-07 10:15:00|2505.5|2505|2504.5|2504|2506.5|2506|2504.5|2503.5|12682
1620382800000|2021-05-07 10:20:00|2505|2504.5|2506.5|2505.5|2507|2506|2505|2504.5|6714
1620383100000|2021-05-07 10:25:00|2506|2506|2506|2505.5|2507|2506.5|2505.5|2504.5|9026
1620383400000|2021-05-07 10:30:00|2506.5|2506|2502.5|2502|2506.5|2506|2502.5|2502|9783
1620383700000|2021-05-07 10:35:00|2503|2502.5|2507.5|2507|2507.5|2507|2502.5|2502.5|6938
1620384000000|2021-05-07 10:40:00|2508|2507.5|2507|2506.5|2509|2508.5|2507|2506|11321
1620384300000|2021-05-07 10:45:00|2507.5|2507|2509.5|2509|2509.5|2509|2505|2504|13559
1620384600000|2021-05-07 10:50:00|2509|2508.5|2508|2507.5|2509|2508.5|2507|2506.5|10111
1620384900000|2021-05-07 10:55:00|2507.5|2507|2509.5|2509|2509.5|2509|2506.5|2506|18111
1620385200000|2021-05-07 11:00:00|2509|2508.5|2508|2507.5|2510|2509.5|2508|2507|11320
1620385500000|2021-05-07 11:05:00|2507.5|2507|2506.5|2506|2508.5|2508|2505|2504.5|8965
1620385800000|2021-05-07 11:10:00|2506|2505.5|2506.5|2506|2507.5|2507|2505|2504.5|10102
1620386100000|2021-05-07 11:15:00|2506|2505.5|2505.5|2505|2506|2505.5|2503.5|2503|23189
1620386400000|2021-05-07 11:20:00|2506|2505.5|2507.5|2507|2507.5|2507|2505.5|2505|10737
1620386700000|2021-05-07 11:25:00|2507|2506.5|2507.5|2507|2508|2507.5|2506|2505.5|12097
1620387000000|2021-05-07 11:30:00|2508|2506.5|2505.5|2505|2509|2508.5|2505.5|2505|16939
1620387300000|2021-05-07 11:35:00|2506|2505.5|2506|2505.5|2507.5|2507|2505|2504.5|11770
1620387600000|2021-05-07 11:40:00|2506.5|2505|2505.5|2505|2506.5|2506|2505|2504.5|5449
1620387900000|2021-05-07 11:45:00|2506|2505.5|2507|2506.5|2507|2506.5|2505|2504.5|5332
1620388200000|2021-05-07 11:50:00|2506.5|2506|2505.5|2505|2507|2506.5|2505|2504.5|10508
1620388500000|2021-05-07 11:55:00|2505|2504.5|2507|2506.5|2507|2506.5|2505|2504.5|9222
1620388800000|2021-05-07 12:00:00|2506.5|2506|2508|2507|2508|2507|2504.5|2504|7887
1620389100000|2021-05-07 12:05:00|2507.5|2507.5|2505.5|2505|2508|2507.5|2505|2504.5|10653
1620389400000|2021-05-07 12:10:00|2505|2504.5|2507.5|2506.5|2507.5|2506.5|2505|2504.5|3285
1620389700000|2021-05-07 12:15:00|2507|2506|2504|2503.5|2507.5|2507|2503.5|2503|10199
1620390000000|2021-05-07 12:20:00|2503.5|2503|2504.5|2504|2504.5|2504|2502.5|2502|8586
1620390300000|2021-05-07 12:25:00|2505|2504.5|2506|2505.5|2507.5|2507|2504.5|2504.5|10934
1620390600000|2021-05-07 12:30:00|2505.5|2504.5|2469|2468.5|2505.5|2504.5|2459.5|2458.5|206188
1620390900000|2021-05-07 12:35:00|2469.5|2469|2478.5|2477|2490|2488.5|2468|2466.5|128425
1620391200000|2021-05-07 12:40:00|2479|2477.5|2477.5|2476.5|2480|2479.5|2471|2470.5|95154
1620391500000|2021-05-07 12:45:00|2477|2476|2480.5|2480|2480.5|2480|2471.5|2470.5|54102
1620391800000|2021-05-07 12:50:00|2481|2479.5|2476|2475.5|2482|2481.5|2474.5|2474|72769
1620392100000|2021-05-07 12:55:00|2476.5|2476|2480.5|2480|2481.5|2481|2474|2473.5|168869
1620392400000|2021-05-07 13:00:00|2480|2479.5|2480.5|2479.5|2481|2480.5|2475|2474.5|59893
1620392700000|2021-05-07 13:05:00|2480|2480|2485|2484.5|2485|2484.5|2479|2478|85403
1620393000000|2021-05-07 13:10:00|2484.5|2484|2482|2481.5|2485|2484|2479.5|2479|48119
1620393300000|2021-05-07 13:15:00|2481.5|2481|2481|2480.5|2484|2483.5|2480|2479.5|23346
1620393600000|2021-05-07 13:20:00|2480.5|2480|2487.5|2487|2488.5|2487.5|2480|2479.5|53656
1620393900000|2021-05-07 13:25:00|2487|2486.5|2481|2480.5|2488.5|2487.5|2480.5|2480|30630
1620394200000|2021-05-07 13:30:00|2480.5|2480|2489.5|2488.5|2489.5|2489|2475.5|2475|65130
1620394500000|2021-05-07 13:35:00|2489|2488|2495|2494|2495.5|2495|2488|2487.5|40421
1620394800000|2021-05-07 13:40:00|2494.5|2494.5|2504|2503|2507|2506.5|2494.5|2494|46110
1620395100000|2021-05-07 13:45:00|2503.5|2503.5|2508.5|2508|2510|2509.5|2502.5|2502|65713
1620395400000|2021-05-07 13:50:00|2508|2507.5|2507|2506|2509.5|2509|2505.5|2505|30963
1620395700000|2021-05-07 13:55:00|2506.5|2505.5|2507|2506|2507.5|2507|2500.5|2500|31784
1620396000000|2021-05-07 14:00:00|2507.5|2506.5|2499|2498|2508.5|2507.5|2496.5|2495.5|53975
1620396300000|2021-05-07 14:05:00|2499.5|2498.5|2494|2493|2499.5|2499|2491|2490.5|21520
1620396600000|2021-05-07 14:10:00|2493.5|2492.5|2492.5|2492|2495|2494.5|2490.5|2490|19804
1620396900000|2021-05-07 14:15:00|2492|2491.5|2490.5|2490|2494.5|2494|2489.5|2489|22013
1620397200000|2021-05-07 14:20:00|2490|2489.5|2489|2488|2492.5|2491.5|2488|2487|67376
1620397500000|2021-05-07 14:25:00|2489.5|2488.5|2487.5|2487|2492.5|2491.5|2486.5|2486|41366
1620397800000|2021-05-07 14:30:00|2488|2487.5|2486|2485.5|2489|2488.5|2485|2484.5|23050
1620398100000|2021-05-07 14:35:00|2486.5|2486|2488.5|2488|2489.5|2489|2486|2485|22594
1620398400000|2021-05-07 14:40:00|2489|2488.5|2490|2489.5|2491.5|2491|2489|2488.5|18788
1620398700000|2021-05-07 14:45:00|2490.5|2490|2490|2489|2491.5|2491|2488|2487.5|31939
1620399000000|2021-05-07 14:50:00|2489.5|2489.5|2492|2491|2492.5|2492|2489.5|2489|14739
1620399300000|2021-05-07 14:55:00|2491.5|2491.5|2487.5|2487|2492.5|2492|2485|2484|14060
1620399600000|2021-05-07 15:00:00|2487|2486.5|2484.5|2484|2487|2486.5|2482|2481|23292
1620399900000|2021-05-07 15:05:00|2484|2483.5|2483|2482.5|2486.5|2486|2483|2482.5|38104
1620400200000|2021-05-07 15:10:00|2483.5|2483|2485.5|2485|2486|2485.5|2483.5|2482.5|13350
1620400500000|2021-05-07 15:15:00|2485|2484.5|2482|2481.5|2485.5|2485|2481.5|2481|71174
1620400800000|2021-05-07 15:20:00|2482.5|2482|2485.5|2485|2486.5|2486|2481|2480.5|88220
1620401100000|2021-05-07 15:25:00|2485|2484.5|2483|2481.5|2487|2486.5|2482.5|2481.5|81572
1620630000000|2021-05-10 07:00:00|2535|2530.5|2522|2521|2541.5|2540.5|2520.5|2518.5|169895
1620630300000|2021-05-10 07:05:00|2521.5|2520.5|2532|2530.5|2533.5|2531.5|2518.5|2517|43738
1620630600000|2021-05-10 07:10:00|2532.5|2531|2524|2522.5|2533|2531|2522.5|2521.5|28255
1620630900000|2021-05-10 07:15:00|2523.5|2523|2524.5|2523|2526|2525|2520|2519|13797
1620631200000|2021-05-10 07:20:00|2524|2522.5|2522.5|2521|2524|2522.5|2518|2517.5|16967
1620631500000|2021-05-10 07:25:00|2523|2522|2527.5|2526.5|2527.5|2526.5|2518.5|2517.5|33782
1620631800000|2021-05-10 07:30:00|2527|2526|2531.5|2530.5|2534.5|2534|2523.5|2522.5|53009
1620632100000|2021-05-10 07:35:00|2532|2531|2544.5|2544|2544.5|2544|2530|2529.5|64335
1620632400000|2021-05-10 07:40:00|2545|2544.5|2552.5|2552|2552.5|2552|2540.5|2539|109589
1620632700000|2021-05-10 07:45:00|2553|2553|2550|2549|2558|2557.5|2548|2547|46887
1620633000000|2021-05-10 07:50:00|2549.5|2548.5|2546.5|2546|2550|2549.5|2545|2544|31349
1620633300000|2021-05-10 07:55:00|2547|2546.5|2541.5|2540.5|2547|2546.5|2539|2538.5|25548
1620633600000|2021-05-10 08:00:00|2541|2540|2548.5|2548|2549|2548|2540.5|2540|23001
1620633900000|2021-05-10 08:05:00|2549|2548.5|2551|2549.5|2553.5|2553|2548.5|2548|28584
1620634200000|2021-05-10 08:10:00|2551.5|2550|2551|2550.5|2552|2551|2547|2546|24574
1620634500000|2021-05-10 08:15:00|2551.5|2550|2547|2546.5|2552|2551|2545.5|2544.5|23690
1620634800000|2021-05-10 08:20:00|2547.5|2547|2551|2550.5|2551|2550.5|2546.5|2545.5|14817
1620635100000|2021-05-10 08:25:00|2550.5|2550|2550|2549|2552|2551.5|2547.5|2547|28477
1620635400000|2021-05-10 08:30:00|2550.5|2549.5|2552|2551.5|2555.5|2554.5|2550|2549.5|26455
1620635700000|2021-05-10 08:35:00|2552.5|2552|2559.5|2559|2566|2565|2552.5|2551|119388
1620636000000|2021-05-10 08:40:00|2560|2559.5|2558.5|2557.5|2562.5|2561.5|2558|2556|32164
1620636300000|2021-05-10 08:45:00|2558|2558|2554.5|2553.5|2559|2558|2552|2551|13546
1620636600000|2021-05-10 08:50:00|2555|2554|2559|2558.5|2561.5|2561|2555|2554|33537
1620636900000|2021-05-10 08:55:00|2558.5|2558|2559|2558|2562.5|2562|2557.5|2556.5|44256
1620637200000|2021-05-10 09:00:00|2558.5|2558.5|2562|2561|2564.5|2564|2558.5|2557.5|29836
1620637500000|2021-05-10 09:05:00|2561.5|2560.5|2561|2560.5|2562.5|2561.5|2558.5|2558|27864
1620637800000|2021-05-10 09:10:00|2560.5|2560|2561.5|2561|2561.5|2561|2558|2557.5|28278
1620638100000|2021-05-10 09:15:00|2561|2560.5|2559.5|2558.5|2565|2564.5|2559.5|2558.5|49361
1620638400000|2021-05-10 09:20:00|2560|2559|2558|2557.5|2566|2565.5|2557.5|2557|66871
1620638700000|2021-05-10 09:25:00|2557.5|2557|2554.5|2554|2557.5|2557|2551.5|2550.5|110261
1620639000000|2021-05-10 09:30:00|2555|2554.5|2551.5|2550.5|2556|2555.5|2550|2549|22210
1620639300000|2021-05-10 09:35:00|2551|2550|2552|2551.5|2552|2551.5|2547.5|2545|41312
1620639600000|2021-05-10 09:40:00|2552.5|2552|2558.5|2558|2559|2558.5|2552|2551.5|17962
1620639900000|2021-05-10 09:45:00|2558|2557.5|2557|2556.5|2559.5|2559|2548|2547|37448
1620640200000|2021-05-10 09:50:00|2556.5|2556|2556.5|2556|2559|2558.5|2555.5|2555|18169
1620640500000|2021-05-10 09:55:00|2557|2556.5|2549|2548.5|2557.5|2557|2547.5|2547|116914
1620640800000|2021-05-10 10:00:00|2548.5|2548|2558.5|2558|2559|2558.5|2547.5|2547|120861
1620641100000|2021-05-10 10:05:00|2558|2557.5|2558.5|2558|2559.5|2559|2556|2555.5|31071
1620641400000|2021-05-10 10:10:00|2558|2557.5|2558.5|2558|2561|2560.5|2557.5|2557|22516
1620641700000|2021-05-10 10:15:00|2559|2558.5|2556|2555.5|2559.5|2559|2555.5|2554.5|41979
1620642000000|2021-05-10 10:20:00|2555.5|2555|2555.5|2555|2556|2555.5|2555|2554|100604
1620642300000|2021-05-10 10:25:00|2556.5|2555.5|2559.5|2559|2560|2559.5|2553.5|2553|16245
1620642600000|2021-05-10 10:30:00|2559|2558.5|2559.5|2559|2560|2559.5|2557.5|2557|10101
1620642900000|2021-05-10 10:35:00|2559|2558.5|2561.5|2561|2563|2562.5|2557.5|2557|18489
1620643200000|2021-05-10 10:40:00|2562|2561.5|2560.5|2559.5|2562|2561.5|2559.5|2559|21239
1620643500000|2021-05-10 10:45:00|2561|2560|2560.5|2560|2564.5|2564|2560|2559.5|19598
1620643800000|2021-05-10 10:50:00|2561|2560.5|2564|2563.5|2564|2563.5|2561|2560.5|10763
1620644100000|2021-05-10 10:55:00|2563.5|2563|2561.5|2560.5|2564.5|2564|2561.5|2560.5|21655
1620644400000|2021-05-10 11:00:00|2561|2561|2561|2560|2562|2561|2558|2557.5|27522
1620644700000|2021-05-10 11:05:00|2561.5|2560.5|2559|2558.5|2562|2561|2554.5|2554|38019
1620645000000|2021-05-10 11:10:00|2558.5|2558|2556.5|2556|2559.5|2559|2556.5|2555.5|10975
1620645300000|2021-05-10 11:15:00|2557|2556.5|2558.5|2558|2559|2558.5|2554.5|2553.5|15662
1620645600000|2021-05-10 11:20:00|2558|2557.5|2561|2560|2561|2560|2558|2557.5|21739
1620645900000|2021-05-10 11:25:00|2560.5|2559.5|2560.5|2559.5|2562.5|2562|2559|2558|15221
1620646200000|2021-05-10 11:30:00|2560|2560|2559|2558.5|2561.5|2561|2559|2558.5|13865
1620646500000|2021-05-10 11:35:00|2559.5|2559|2560|2559.5|2560|2559.5|2556.5|2556|19858
1620646800000|2021-05-10 11:40:00|2559.5|2559|2557|2556.5|2560|2559.5|2554.5|2554|18722
1620647100000|2021-05-10 11:45:00|2557.5|2557|2557|2556|2558|2557.5|2552|2551.5|33716
1620647400000|2021-05-10 11:50:00|2556.5|2555.5|2558.5|2558|2560.5|2560|2555.5|2555|25124
1620647700000|2021-05-10 11:55:00|2558|2557.5|2559.5|2559|2559.5|2559|2557|2556.5|9064
1620648000000|2021-05-10 12:00:00|2559|2558.5|2557|2556.5|2561|2560.5|2557|2556.5|15839
1620648300000|2021-05-10 12:05:00|2557.5|2557|2564|2563.5|2564.5|2564|2557.5|2557|33309
1620648600000|2021-05-10 12:10:00|2563.5|2563|2561|2560|2566.5|2566|2560.5|2559.5|26203
1620648900000|2021-05-10 12:15:00|2560.5|2560.5|2563|2562.5|2563|2562.5|2560.5|2560|22164
1620649200000|2021-05-10 12:20:00|2562.5|2562|2563|2562|2565|2564|2558.5|2557.5|38532
1620649500000|2021-05-10 12:25:00|2562.5|2562.5|2566|2565.5|2567|2566.5|2562|2561|12157
1620649800000|2021-05-10 12:30:00|2566.5|2566|2566|2565|2568|2567.5|2564|2563|16571
1620650100000|2021-05-10 12:35:00|2566.5|2565.5|2567|2566.5|2569|2568.5|2565.5|2565|18000
1620650400000|2021-05-10 12:40:00|2566.5|2566|2562|2561.5|2567.5|2566.5|2562|2561|50641
1620650700000|2021-05-10 12:45:00|2562.5|2561|2562.5|2561.5|2563|2562.5|2559.5|2558.5|31097
1620651000000|2021-05-10 12:50:00|2563|2562|2562.5|2562|2564.5|2564|2562|2561.5|13528
1620651300000|2021-05-10 12:55:00|2562|2561.5|2562.5|2561.5|2562.5|2561.5|2559.5|2559|6762
1620651600000|2021-05-10 13:00:00|2562|2562|2558|2557.5|2563|2562|2556|2555.5|31612
1620651900000|2021-05-10 13:05:00|2557.5|2557|2560|2559|2561|2560.5|2555.5|2555|26168
1620652200000|2021-05-10 13:10:00|2560.5|2559.5|2563|2562.5|2563|2562.5|2560|2559.5|28818
1620652500000|2021-05-10 13:15:00|2563.5|2563|2567.5|2567|2568|2567|2562.5|2561.5|17780
1620652800000|2021-05-10 13:20:00|2567|2566.5|2564.5|2563.5|2568.5|2568|2564|2563.5|41585
1620653100000|2021-05-10 13:25:00|2565|2564|2569|2568.5|2569.5|2569|2563|2562.5|64210
1620653400000|2021-05-10 13:30:00|2569.5|2569|2575|2573.5|2577|2576|2569.5|2568.5|68124
1620653700000|2021-05-10 13:35:00|2574.5|2574|2579|2578.5|2579|2578.5|2573|2572.5|26161
1620654000000|2021-05-10 13:40:00|2579.5|2579|2576|2575.5|2583.5|2582.5|2575.5|2575|56091
1620654300000|2021-05-10 13:45:00|2575.5|2575|2576|2575|2578|2577.5|2573.5|2572.5|30623
1620654600000|2021-05-10 13:50:00|2575.5|2575.5|2577|2576|2579.5|2579|2573|2572|36709
1620654900000|2021-05-10 13:55:00|2577.5|2576.5|2582|2581.5|2583|2582|2576|2575|41052
1620655200000|2021-05-10 14:00:00|2581.5|2581|2587|2586.5|2587|2586.5|2580.5|2579.5|44398
1620655500000|2021-05-10 14:05:00|2586.5|2586|2591.5|2591|2595|2594.5|2585|2584.5|79559
1620655800000|2021-05-10 14:10:00|2591|2590|2590.5|2590|2591|2590.5|2587|2586|73995
1620656100000|2021-05-10 14:15:00|2591|2590.5|2595.5|2595|2596|2595.5|2588.5|2588|61002
1620656400000|2021-05-10 14:20:00|2595|2594.5|2598|2597.5|2598|2597.5|2594.5|2594|30182
1620656700000|2021-05-10 14:25:00|2597.5|2597|2595|2594.5|2597.5|2597|2593.5|2592.5|35534
1620657000000|2021-05-10 14:30:00|2595.5|2595|2587.5|2587|2595.5|2595|2586|2585|49695
1620657300000|2021-05-10 14:35:00|2588|2587.5|2585.5|2585|2588.5|2588|2579|2578|45144
1620657600000|2021-05-10 14:40:00|2585|2584.5|2582|2581.5|2587.5|2587|2582|2581|21345
1620657900000|2021-05-10 14:45:00|2581.5|2581|2578.5|2578|2581.5|2581|2578|2577.5|34233
1620658200000|2021-05-10 14:50:00|2579|2577.5|2571.5|2570.5|2579|2577.5|2569.5|2569|61290
1620658500000|2021-05-10 14:55:00|2572|2571|2575|2574|2576|2575.5|2569.5|2569|38449
1620658800000|2021-05-10 15:00:00|2574.5|2573.5|2579.5|2579|2580|2579|2573.5|2573|36389
1620659100000|2021-05-10 15:05:00|2579|2578.5|2575|2574|2579|2578.5|2573|2572|63335
1620659400000|2021-05-10 15:10:00|2574.5|2574.5|2575.5|2575|2575.5|2575|2570.5|2570|28254
1620659700000|2021-05-10 15:15:00|2575|2574.5|2573|2572.5|2576|2575.5|2570|2569.5|86474
1620660000000|2021-05-10 15:20:00|2573.5|2573|2577|2576.5|2577.5|2577|2568.5|2567.5|102380
1620660300000|2021-05-10 15:25:00|2576.5|2576|2575|2574|2577.5|2577|2574.5|2573.5|42035
1620630000000|2021-05-10 07:00:00|2535|2530.5|2522|2521|2541.5|2540.5|2520.5|2518.5|169895
1620630300000|2021-05-10 07:05:00|2521.5|2520.5|2532|2530.5|2533.5|2531.5|2518.5|2517|43738
1620630600000|2021-05-10 07:10:00|2532.5|2531|2524|2522.5|2533|2531|2522.5|2521.5|28255
1620630900000|2021-05-10 07:15:00|2523.5|2523|2524.5|2523|2526|2525|2520|2519|13797
1620631200000|2021-05-10 07:20:00|2524|2522.5|2522.5|2521|2524|2522.5|2518|2517.5|16967
1620631500000|2021-05-10 07:25:00|2523|2522|2527.5|2526.5|2527.5|2526.5|2518.5|2517.5|33782
1620631800000|2021-05-10 07:30:00|2527|2526|2531.5|2530.5|2534.5|2534|2523.5|2522.5|53009
1620632100000|2021-05-10 07:35:00|2532|2531|2544.5|2544|2544.5|2544|2530|2529.5|64335
1620632400000|2021-05-10 07:40:00|2545|2544.5|2552.5|2552|2552.5|2552|2540.5|2539|109589
1620632700000|2021-05-10 07:45:00|2553|2553|2550|2549|2558|2557.5|2548|2547|46887
1620633000000|2021-05-10 07:50:00|2549.5|2548.5|2546.5|2546|2550|2549.5|2545|2544|31349
1620633300000|2021-05-10 07:55:00|2547|2546.5|2541.5|2540.5|2547|2546.5|2539|2538.5|25548
1620633600000|2021-05-10 08:00:00|2541|2540|2548.5|2548|2549|2548|2540.5|2540|23001
1620633900000|2021-05-10 08:05:00|2549|2548.5|2551|2549.5|2553.5|2553|2548.5|2548|28584
1620634200000|2021-05-10 08:10:00|2551.5|2550|2551|2550.5|2552|2551|2547|2546|24574
1620634500000|2021-05-10 08:15:00|2551.5|2550|2547|2546.5|2552|2551|2545.5|2544.5|23690
1620634800000|2021-05-10 08:20:00|2547.5|2547|2551|2550.5|2551|2550.5|2546.5|2545.5|14817
1620635100000|2021-05-10 08:25:00|2550.5|2550|2550|2549|2552|2551.5|2547.5|2547|28477
1620635400000|2021-05-10 08:30:00|2550.5|2549.5|2552|2551.5|2555.5|2554.5|2550|2549.5|26455
1620635700000|2021-05-10 08:35:00|2552.5|2552|2559.5|2559|2566|2565|2552.5|2551|119388
1620636000000|2021-05-10 08:40:00|2560|2559.5|2558.5|2557.5|2562.5|2561.5|2558|2556|32164
1620636300000|2021-05-10 08:45:00|2558|2558|2554.5|2553.5|2559|2558|2552|2551|13546
1620636600000|2021-05-10 08:50:00|2555|2554|2559|2558.5|2561.5|2561|2555|2554|33537
1620636900000|2021-05-10 08:55:00|2558.5|2558|2559|2558|2562.5|2562|2557.5|2556.5|44256
1620637200000|2021-05-10 09:00:00|2558.5|2558.5|2562|2561|2564.5|2564|2558.5|2557.5|29836
1620637500000|2021-05-10 09:05:00|2561.5|2560.5|2561|2560.5|2562.5|2561.5|2558.5|2558|27864
1620637800000|2021-05-10 09:10:00|2560.5|2560|2561.5|2561|2561.5|2561|2558|2557.5|28278
1620638100000|2021-05-10 09:15:00|2561|2560.5|2559.5|2558.5|2565|2564.5|2559.5|2558.5|49361
1620638400000|2021-05-10 09:20:00|2560|2559|2558|2557.5|2566|2565.5|2557.5|2557|66871
1620638700000|2021-05-10 09:25:00|2557.5|2557|2554.5|2554|2557.5|2557|2551.5|2550.5|110261
1620639000000|2021-05-10 09:30:00|2555|2554.5|2551.5|2550.5|2556|2555.5|2550|2549|22210
1620639300000|2021-05-10 09:35:00|2551|2550|2552|2551.5|2552|2551.5|2547.5|2545|41312
1620639600000|2021-05-10 09:40:00|2552.5|2552|2558.5|2558|2559|2558.5|2552|2551.5|17962
1620639900000|2021-05-10 09:45:00|2558|2557.5|2557|2556.5|2559.5|2559|2548|2547|37448
1620640200000|2021-05-10 09:50:00|2556.5|2556|2556.5|2556|2559|2558.5|2555.5|2555|18169
1620640500000|2021-05-10 09:55:00|2557|2556.5|2549|2548.5|2557.5|2557|2547.5|2547|116914
1620640800000|2021-05-10 10:00:00|2548.5|2548|2558.5|2558|2559|2558.5|2547.5|2547|120861
1620641100000|2021-05-10 10:05:00|2558|2557.5|2558.5|2558|2559.5|2559|2556|2555.5|31071
1620641400000|2021-05-10 10:10:00|2558|2557.5|2558.5|2558|2561|2560.5|2557.5|2557|22516
1620641700000|2021-05-10 10:15:00|2559|2558.5|2556|2555.5|2559.5|2559|2555.5|2554.5|41979
1620642000000|2021-05-10 10:20:00|2555.5|2555|2555.5|2555|2556|2555.5|2555|2554|100604
1620642300000|2021-05-10 10:25:00|2556.5|2555.5|2559.5|2559|2560|2559.5|2553.5|2553|16245
1620642600000|2021-05-10 10:30:00|2559|2558.5|2559.5|2559|2560|2559.5|2557.5|2557|10101
1620642900000|2021-05-10 10:35:00|2559|2558.5|2561.5|2561|2563|2562.5|2557.5|2557|18489
1620643200000|2021-05-10 10:40:00|2562|2561.5|2560.5|2559.5|2562|2561.5|2559.5|2559|21239
1620643500000|2021-05-10 10:45:00|2561|2560|2560.5|2560|2564.5|2564|2560|2559.5|19598
1620643800000|2021-05-10 10:50:00|2561|2560.5|2564|2563.5|2564|2563.5|2561|2560.5|10763
1620644100000|2021-05-10 10:55:00|2563.5|2563|2561.5|2560.5|2564.5|2564|2561.5|2560.5|21655
1620644400000|2021-05-10 11:00:00|2561|2561|2561|2560|2562|2561|2558|2557.5|27522
1620644700000|2021-05-10 11:05:00|2561.5|2560.5|2559|2558.5|2562|2561|2554.5|2554|38019
1620645000000|2021-05-10 11:10:00|2558.5|2558|2556.5|2556|2559.5|2559|2556.5|2555.5|10975
1620645300000|2021-05-10 11:15:00|2557|2556.5|2558.5|2558|2559|2558.5|2554.5|2553.5|15662
1620645600000|2021-05-10 11:20:00|2558|2557.5|2561|2560|2561|2560|2558|2557.5|21739
1620645900000|2021-05-10 11:25:00|2560.5|2559.5|2560.5|2559.5|2562.5|2562|2559|2558|15221
1620646200000|2021-05-10 11:30:00|2560|2560|2559|2558.5|2561.5|2561|2559|2558.5|13865
1620646500000|2021-05-10 11:35:00|2559.5|2559|2560|2559.5|2560|2559.5|2556.5|2556|19858
1620646800000|2021-05-10 11:40:00|2559.5|2559|2557|2556.5|2560|2559.5|2554.5|2554|18722
1620647100000|2021-05-10 11:45:00|2557.5|2557|2557|2556|2558|2557.5|2552|2551.5|33716
1620647400000|2021-05-10 11:50:00|2556.5|2555.5|2558.5|2558|2560.5|2560|2555.5|2555|25124
1620647700000|2021-05-10 11:55:00|2558|2557.5|2559.5|2559|2559.5|2559|2557|2556.5|9064
1620648000000|2021-05-10 12:00:00|2559|2558.5|2557|2556.5|2561|2560.5|2557|2556.5|15839
1620648300000|2021-05-10 12:05:00|2557.5|2557|2564|2563.5|2564.5|2564|2557.5|2557|33309
1620648600000|2021-05-10 12:10:00|2563.5|2563|2561|2560|2566.5|2566|2560.5|2559.5|26203
1620648900000|2021-05-10 12:15:00|2560.5|2560.5|2563|2562.5|2563|2562.5|2560.5|2560|22164
1620649200000|2021-05-10 12:20:00|2562.5|2562|2563|2562|2565|2564|2558.5|2557.5|38532
1620649500000|2021-05-10 12:25:00|2562.5|2562.5|2566|2565.5|2567|2566.5|2562|2561|12157
1620649800000|2021-05-10 12:30:00|2566.5|2566|2566|2565|2568|2567.5|2564|2563|16571
1620650100000|2021-05-10 12:35:00|2566.5|2565.5|2567|2566.5|2569|2568.5|2565.5|2565|18000
1620650400000|2021-05-10 12:40:00|2566.5|2566|2562|2561.5|2567.5|2566.5|2562|2561|50641
1620650700000|2021-05-10 12:45:00|2562.5|2561|2562.5|2561.5|2563|2562.5|2559.5|2558.5|31097
1620651000000|2021-05-10 12:50:00|2563|2562|2562.5|2562|2564.5|2564|2562|2561.5|13528
1620651300000|2021-05-10 12:55:00|2562|2561.5|2562.5|2561.5|2562.5|2561.5|2559.5|2559|6762
1620651600000|2021-05-10 13:00:00|2562|2562|2558|2557.5|2563|2562|2556|2555.5|31612
1620651900000|2021-05-10 13:05:00|2557.5|2557|2560|2559|2561|2560.5|2555.5|2555|26168
1620652200000|2021-05-10 13:10:00|2560.5|2559.5|2563|2562.5|2563|2562.5|2560|2559.5|28818
1620652500000|2021-05-10 13:15:00|2563.5|2563|2567.5|2567|2568|2567|2562.5|2561.5|17780
1620652800000|2021-05-10 13:20:00|2567|2566.5|2564.5|2563.5|2568.5|2568|2564|2563.5|41585
1620653100000|2021-05-10 13:25:00|2565|2564|2569|2568.5|2569.5|2569|2563|2562.5|64210
1620653400000|2021-05-10 13:30:00|2569.5|2569|2575|2573.5|2577|2576|2569.5|2568.5|68124
1620653700000|2021-05-10 13:35:00|2574.5|2574|2579|2578.5|2579|2578.5|2573|2572.5|26161
1620654000000|2021-05-10 13:40:00|2579.5|2579|2576|2575.5|2583.5|2582.5|2575.5|2575|56091
1620654300000|2021-05-10 13:45:00|2575.5|2575|2576|2575|2578|2577.5|2573.5|2572.5|30623
1620654600000|2021-05-10 13:50:00|2575.5|2575.5|2577|2576|2579.5|2579|2573|2572|36709
1620654900000|2021-05-10 13:55:00|2577.5|2576.5|2582|2581.5|2583|2582|2576|2575|41052
1620655200000|2021-05-10 14:00:00|2581.5|2581|2587|2586.5|2587|2586.5|2580.5|2579.5|44398
1620655500000|2021-05-10 14:05:00|2586.5|2586|2591.5|2591|2595|2594.5|2585|2584.5|79559
1620655800000|2021-05-10 14:10:00|2591|2590|2590.5|2590|2591|2590.5|2587|2586|73995
1620656100000|2021-05-10 14:15:00|2591|2590.5|2595.5|2595|2596|2595.5|2588.5|2588|61002
1620656400000|2021-05-10 14:20:00|2595|2594.5|2598|2597.5|2598|2597.5|2594.5|2594|30182
1620656700000|2021-05-10 14:25:00|2597.5|2597|2595|2594.5|2597.5|2597|2593.5|2592.5|35534
1620657000000|2021-05-10 14:30:00|2595.5|2595|2587.5|2587|2595.5|2595|2586|2585|49695
1620657300000|2021-05-10 14:35:00|2588|2587.5|2585.5|2585|2588.5|2588|2579|2578|45144
1620657600000|2021-05-10 14:40:00|2585|2584.5|2582|2581.5|2587.5|2587|2582|2581|21345
1620657900000|2021-05-10 14:45:00|2581.5|2581|2578.5|2578|2581.5|2581|2578|2577.5|34233
1620658200000|2021-05-10 14:50:00|2579|2577.5|2571.5|2570.5|2579|2577.5|2569.5|2569|61290
1620658500000|2021-05-10 14:55:00|2572|2571|2575|2574|2576|2575.5|2569.5|2569|38449
1620658800000|2021-05-10 15:00:00|2574.5|2573.5|2579.5|2579|2580|2579|2573.5|2573|36389
1620659100000|2021-05-10 15:05:00|2579|2578.5|2575|2574|2579|2578.5|2573|2572|63335
1620659400000|2021-05-10 15:10:00|2574.5|2574.5|2575.5|2575|2575.5|2575|2570.5|2570|28254
1620659700000|2021-05-10 15:15:00|2575|2574.5|2573|2572.5|2576|2575.5|2570|2569.5|86474
1620660000000|2021-05-10 15:20:00|2573.5|2573|2577|2576.5|2577.5|2577|2568.5|2567.5|102380
1620660300000|2021-05-10 15:25:00|2576.5|2576|2575|2574|2577.5|2577|2574.5|2573.5|42035
1620716400000|2021-05-11 07:00:00|2530|2528.5|2546|2544.5|2546.5|2544.5|2527.5|2522|136278
1620716700000|2021-05-11 07:05:00|2545.5|2544|2529.5|2528.5|2548|2545.5|2527.5|2525.5|95008
1620717000000|2021-05-11 07:10:00|2529|2528|2525.5|2524|2531|2529.5|2522|2520|32098
1620717300000|2021-05-11 07:15:00|2524|2523.5|2528.5|2527|2529.5|2528|2518.5|2516.5|52481
1620717600000|2021-05-11 07:20:00|2528|2526.5|2522.5|2521.5|2531.5|2530.5|2522|2521|30810
1620717900000|2021-05-11 07:25:00|2522|2521|2522.5|2522|2525|2523.5|2518|2516.5|66625
1620718200000|2021-05-11 07:30:00|2523|2522.5|2520|2519|2524|2523|2518|2517.5|69334
1620718500000|2021-05-11 07:35:00|2520.5|2519.5|2521|2520|2522.5|2521|2517.5|2517|24819
1620718800000|2021-05-11 07:40:00|2520.5|2519.5|2520|2519|2522|2521|2517|2516.5|24366
1620719100000|2021-05-11 07:45:00|2520.5|2519.5|2519|2517.5|2521.5|2521|2515.5|2515|59500
1620719400000|2021-05-11 07:50:00|2518.5|2517|2518.5|2517.5|2520|2519.5|2515.5|2515|46687
1620719700000|2021-05-11 07:55:00|2519|2518|2523.5|2523|2524|2523.5|2516|2515.5|62487
1620720000000|2021-05-11 08:00:00|2524|2523.5|2512|2511.5|2525.5|2524.5|2512|2511|43388
1620720300000|2021-05-11 08:05:00|2512.5|2511|2517|2516.5|2517|2516.5|2511|2510.5|31824
1620720600000|2021-05-11 08:10:00|2517.5|2517|2512.5|2512|2517.5|2517|2512.5|2512|16531
1620720900000|2021-05-11 08:15:00|2512|2511.5|2511|2510|2514.5|2514|2508.5|2508|36811
1620721200000|2021-05-11 08:20:00|2510.5|2510.5|2510.5|2510|2513.5|2512.5|2507.5|2507|31927
1620721500000|2021-05-11 08:25:00|2510|2509.5|2509|2508.5|2512.5|2512|2507|2506.5|19122
1620721800000|2021-05-11 08:30:00|2509.5|2508|2509|2508|2512|2511.5|2507|2506.5|23637
1620722100000|2021-05-11 08:35:00|2508.5|2508.5|2513.5|2512.5|2513.5|2513|2506.5|2506|12900
1620722400000|2021-05-11 08:40:00|2513|2513|2515.5|2514.5|2519|2518.5|2513|2512.5|27506
1620722700000|2021-05-11 08:45:00|2515|2514|2518|2517|2520|2519|2513|2512|14923
1620723000000|2021-05-11 08:50:00|2517.5|2516.5|2512.5|2511|2518|2517|2510|2509|31664
1620723300000|2021-05-11 08:55:00|2512|2510.5|2515|2514.5|2517|2516.5|2511.5|2510.5|24804
1620723600000|2021-05-11 09:00:00|2515.5|2514|2523|2522|2523|2522.5|2515|2513.5|29156
1620723900000|2021-05-11 09:05:00|2522.5|2521.5|2522|2521.5|2523|2522|2520|2518.5|11421
1620724200000|2021-05-11 09:10:00|2521.5|2521|2525|2524|2525.5|2524.5|2520|2519.5|17503
1620724500000|2021-05-11 09:15:00|2525.5|2524.5|2531|2530.5|2532|2531.5|2525|2524|76981
1620724800000|2021-05-11 09:20:00|2530.5|2530|2529|2528.5|2532.5|2532|2528.5|2527.5|28517
1620725100000|2021-05-11 09:25:00|2529.5|2529|2526|2525.5|2530.5|2529.5|2525.5|2525|24002
1620725400000|2021-05-11 09:30:00|2526.5|2526|2527.5|2526.5|2530|2529|2525.5|2525|14071
1620725700000|2021-05-11 09:35:00|2527|2526|2528.5|2527.5|2531.5|2530.5|2527|2526|11945
1620726000000|2021-05-11 09:40:00|2528|2527|2530|2529|2531.5|2531|2526.5|2525.5|8885
1620726300000|2021-05-11 09:45:00|2530.5|2529.5|2529|2528|2531|2530|2527|2526|19459
1620726600000|2021-05-11 09:50:00|2528.5|2528.5|2530.5|2530|2530.5|2530|2527.5|2526.5|12877
1620726900000|2021-05-11 09:55:00|2531|2529.5|2529.5|2529|2531.5|2530.5|2528|2527|26055
1620727200000|2021-05-11 10:00:00|2529|2528.5|2525.5|2524.5|2530.5|2530|2522.5|2522|95923
1620727500000|2021-05-11 10:05:00|2525|2525|2523|2522|2527|2526|2521.5|2521|41995
1620727800000|2021-05-11 10:10:00|2522.5|2521.5|2525.5|2525|2526|2525.5|2521|2520.5|13679
1620728100000|2021-05-11 10:15:00|2526|2525.5|2527|2526.5|2527.5|2527|2524.5|2524|17103
1620728400000|2021-05-11 10:20:00|2526.5|2526|2527|2526.5|2527.5|2526.5|2525.5|2524.5|16358
1620728700000|2021-05-11 10:25:00|2526.5|2526|2524.5|2523.5|2526.5|2526|2524.5|2523.5|20693
1620729000000|2021-05-11 10:30:00|2524|2523|2523|2522.5|2525|2524.5|2521|2520.5|12367
1620729300000|2021-05-11 10:35:00|2523.5|2523|2524|2523.5|2525.5|2525|2522|2521|29965
1620729600000|2021-05-11 10:40:00|2523.5|2523|2524|2523.5|2525|2524.5|2522|2521.5|10727
1620729900000|2021-05-11 10:45:00|2523.5|2523|2525.5|2525|2526|2525|2523|2522.5|17678
1620730200000|2021-05-11 10:50:00|2525|2524.5|2533|2532|2533|2532.5|2525|2524.5|59698
1620730500000|2021-05-11 10:55:00|2533.5|2532.5|2529|2528.5|2535|2534|2528.5|2528|42704
1620730800000|2021-05-11 11:00:00|2529.5|2529|2535.5|2535|2536|2535.5|2529|2528.5|41444
1620731100000|2021-05-11 11:05:00|2535|2534.5|2529.5|2529|2535.5|2534.5|2529.5|2529|12188
1620731400000|2021-05-11 11:10:00|2529|2528.5|2531.5|2531|2533|2532.5|2529|2528.5|36844
1620731700000|2021-05-11 11:15:00|2531|2530.5|2529|2528|2531.5|2531|2528.5|2528|6301
1620732000000|2021-05-11 11:20:00|2528.5|2527.5|2528|2527.5|2529|2528|2526.5|2526|13227
1620732300000|2021-05-11 11:25:00|2527.5|2527|2530|2529|2531.5|2531|2527|2526|18183
1620732600000|2021-05-11 11:30:00|2529.5|2529.5|2525|2524|2532|2531.5|2524|2523.5|42122
1620732900000|2021-05-11 11:35:00|2524.5|2523.5|2523|2522.5|2525|2524|2521.5|2521|15964
1620733200000|2021-05-11 11:40:00|2523.5|2523|2526|2525.5|2526.5|2526|2522|2521.5|13144
1620733500000|2021-05-11 11:45:00|2526.5|2526|2525.5|2525|2526.5|2526|2523.5|2523|13857
1620733800000|2021-05-11 11:50:00|2526|2524.5|2531|2530.5|2531.5|2531|2525|2524.5|16506
1620734100000|2021-05-11 11:55:00|2530.5|2530|2530.5|2530|2532|2531.5|2528.5|2528|13200
1620734400000|2021-05-11 12:00:00|2531|2529.5|2531|2530|2532.5|2532|2530.5|2529.5|19353
1620734700000|2021-05-11 12:05:00|2531.5|2530.5|2529|2528|2531.5|2531|2527.5|2527|16694
1620735000000|2021-05-11 12:10:00|2528.5|2527.5|2526|2525|2529|2528|2524|2523.5|18086
1620735300000|2021-05-11 12:15:00|2525.5|2524.5|2524|2523.5|2529|2528|2523.5|2523|31580
1620735600000|2021-05-11 12:20:00|2523.5|2523|2524.5|2524|2528.5|2528|2523.5|2523|26582
1620735900000|2021-05-11 12:25:00|2524|2523.5|2524.5|2524|2527|2526.5|2524|2523|17783
1620736200000|2021-05-11 12:30:00|2524|2523.5|2525.5|2525|2528.5|2528|2523|2522.5|23189
1620736500000|2021-05-11 12:35:00|2525|2524.5|2526.5|2525.5|2526.5|2526|2524.5|2524|12859
1620736800000|2021-05-11 12:40:00|2527|2526|2527.5|2527|2527.5|2527|2524.5|2523.5|7041
1620737100000|2021-05-11 12:45:00|2528|2527.5|2525.5|2524.5|2531.5|2531|2525.5|2524.5|36365
1620737400000|2021-05-11 12:50:00|2525|2524|2524|2523.5|2526|2525.5|2523.5|2522.5|9379
1620737700000|2021-05-11 12:55:00|2524.5|2524|2521.5|2521|2524.5|2524|2520.5|2520|15918
1620738000000|2021-05-11 13:00:00|2521|2520.5|2519.5|2518.5|2522|2521.5|2518.5|2518|24729
1620738300000|2021-05-11 13:05:00|2519|2518|2518.5|2517.5|2521.5|2521|2517|2516.5|26283
1620738600000|2021-05-11 13:10:00|2519|2518|2516.5|2516|2519|2518.5|2515.5|2514.5|49588
1620738900000|2021-05-11 13:15:00|2516|2515.5|2513|2512|2518|2517.5|2513|2512|35079
1620739200000|2021-05-11 13:20:00|2513.5|2512.5|2518.5|2518|2519.5|2519|2513.5|2512|33201
1620739500000|2021-05-11 13:25:00|2519|2518.5|2520.5|2520|2521.5|2521|2518|2517.5|33049
1620739800000|2021-05-11 13:30:00|2520|2519.5|2530|2529.5|2534|2533.5|2514.5|2514|97255
1620740100000|2021-05-11 13:35:00|2530.5|2529|2520.5|2520|2530.5|2529.5|2518|2517.5|51461
1620740400000|2021-05-11 13:40:00|2520|2519.5|2530|2529.5|2530|2529.5|2519.5|2519|25577
1620740700000|2021-05-11 13:45:00|2529.5|2529|2527|2526|2530|2529.5|2522|2521|107091
1620741000000|2021-05-11 13:50:00|2527.5|2526.5|2536.5|2535.5|2538|2537|2527.5|2526.5|36617
1620741300000|2021-05-11 13:55:00|2537|2536|2538.5|2537.5|2545.5|2544.5|2536.5|2536|75645
1620741600000|2021-05-11 14:00:00|2538|2537|2541.5|2540.5|2544|2543|2536.5|2535.5|44978
1620741900000|2021-05-11 14:05:00|2541|2540|2532|2531.5|2542|2541|2532|2531.5|25997
1620742200000|2021-05-11 14:10:00|2532.5|2532|2528|2527.5|2534.5|2533.5|2525|2524|27216
1620742500000|2021-05-11 14:15:00|2527.5|2527|2525|2524.5|2529.5|2528|2524|2523.5|44638
1620742800000|2021-05-11 14:20:00|2525.5|2525|2526.5|2526|2531.5|2530.5|2525.5|2525|26343
1620743100000|2021-05-11 14:25:00|2526|2525.5|2523|2522|2527.5|2527|2523|2522|29180
1620743400000|2021-05-11 14:30:00|2522.5|2521.5|2515.5|2515|2522.5|2522|2515.5|2515|41816
1620743700000|2021-05-11 14:35:00|2515|2514.5|2516|2515.5|2516|2515.5|2511|2510.5|26425
1620744000000|2021-05-11 14:40:00|2515.5|2515|2513|2512|2517.5|2516.5|2512|2511|26205
1620744300000|2021-05-11 14:45:00|2512.5|2511.5|2510.5|2509.5|2514|2512.5|2507|2506.5|57099
1620744600000|2021-05-11 14:50:00|2511|2510|2512.5|2512|2516|2514.5|2509.5|2508.5|24121
1620744900000|2021-05-11 14:55:00|2512|2511.5|2510.5|2510|2515|2514|2510|2509.5|29452
1620745200000|2021-05-11 15:00:00|2510|2509.5|2504.5|2504|2512|2511.5|2504.5|2504|31439
1620745500000|2021-05-11 15:05:00|2504|2503.5|2509.5|2509|2514.5|2514|2502.5|2502|143101
1620745800000|2021-05-11 15:10:00|2509|2508.5|2508.5|2508|2510.5|2509.5|2505.5|2505|52240
1620746100000|2021-05-11 15:15:00|2509|2508.5|2511|2510.5|2512.5|2511.5|2506|2505.5|55203
1620746400000|2021-05-11 15:20:00|2511.5|2511|2515|2514|2515|2514.5|2511|2511|41328
1620746700000|2021-05-11 15:25:00|2514.5|2514.5|2512|2510|2516|2515.5|2510.5|2510|37059
1620802800000|2021-05-12 07:00:00|2530.5|2530|2534.5|2532.5|2538|2537|2530.5|2530|188080
1620803100000|2021-05-12 07:05:00|2535|2533|2544.5|2543|2557.5|2555.5|2535|2533|127889
1620803400000|2021-05-12 07:10:00|2544|2542.5|2536.5|2535|2544|2543.5|2534|2533|16147
1620803700000|2021-05-12 07:15:00|2537|2535.5|2537.5|2536.5|2542|2541|2534.5|2533|28197
1620804000000|2021-05-12 07:20:00|2538|2537|2544|2543|2547.5|2546.5|2538|2537|13884
1620804300000|2021-05-12 07:25:00|2543.5|2542.5|2541|2540|2548|2547.5|2540.5|2538.5|22818
1620804600000|2021-05-12 07:30:00|2541.5|2540.5|2543.5|2542.5|2545.5|2544.5|2538|2537|13303
1620804900000|2021-05-12 07:35:00|2543|2542|2545|2544|2549.5|2549|2543|2542|21497
1620805200000|2021-05-12 07:40:00|2544.5|2543.5|2544.5|2543.5|2545.5|2544|2540.5|2540|29539
1620805500000|2021-05-12 07:45:00|2544|2543|2549|2548.5|2549.5|2549|2543|2541.5|75257
1620805800000|2021-05-12 07:50:00|2549.5|2549|2550|2549|2551.5|2550.5|2546.5|2546|22941
1620806100000|2021-05-12 07:55:00|2550.5|2549.5|2550|2548.5|2555.5|2555|2548.5|2547.5|17700
1620806400000|2021-05-12 08:00:00|2549.5|2548|2547|2546.5|2551|2550|2545.5|2545|18357
1620806700000|2021-05-12 08:05:00|2546.5|2546|2551|2550|2551.5|2550.5|2544.5|2543.5|23552
1620807000000|2021-05-12 08:10:00|2550.5|2550.5|2548|2547|2552.5|2552|2547.5|2546.5|23222
1620807300000|2021-05-12 08:15:00|2548.5|2547.5|2549|2548|2551|2550|2544|2543.5|20069
1620807600000|2021-05-12 08:20:00|2548.5|2547.5|2549|2548.5|2550.5|2549.5|2545|2544|18773
1620807900000|2021-05-12 08:25:00|2548.5|2548|2545.5|2545|2550.5|2549.5|2545.5|2544.5|16842
1620808200000|2021-05-12 08:30:00|2545|2544|2542|2541|2546.5|2545.5|2540|2539|23269
1620808500000|2021-05-12 08:35:00|2541.5|2541.5|2542.5|2542|2543|2542.5|2538.5|2537.5|7440
1620808800000|2021-05-12 08:40:00|2542|2541.5|2536|2535.5|2545.5|2544.5|2533.5|2532.5|15405
1620809100000|2021-05-12 08:45:00|2536.5|2535|2536|2535|2539.5|2539|2535.5|2535|5194
1620809400000|2021-05-12 08:50:00|2536.5|2535.5|2533|2532|2539.5|2538.5|2533|2532|30212
1620809700000|2021-05-12 08:55:00|2532.5|2532.5|2532.5|2531.5|2533.5|2533|2528.5|2527.5|26088
1620810000000|2021-05-12 09:00:00|2532|2532|2533.5|2532.5|2535.5|2535|2532|2531|12471
1620810300000|2021-05-12 09:05:00|2534|2533|2530.5|2530|2535.5|2534.5|2529.5|2528.5|13305
1620810600000|2021-05-12 09:10:00|2530|2529.5|2529|2528|2530.5|2530|2526.5|2526|16255
1620810900000|2021-05-12 09:15:00|2528|2528.5|2527.5|2526.5|2531|2530|2525.5|2525|16061
1620811200000|2021-05-12 09:20:00|2527|2526|2523.5|2523|2527.5|2526|2519|2518.5|36957
1620811500000|2021-05-12 09:25:00|2524|2523.5|2526.5|2525.5|2529.5|2528.5|2523.5|2523|16726
1620811800000|2021-05-12 09:30:00|2527|2526|2517.5|2516.5|2527.5|2527|2517|2516.5|15961
1620812100000|2021-05-12 09:35:00|2517|2516|2514.5|2513.5|2519|2518|2513.5|2513|12480
1620812400000|2021-05-12 09:40:00|2513.5|2512.5|2519|2518.5|2519|2518.5|2512.5|2512|21995
1620812700000|2021-05-12 09:45:00|2518.5|2518|2517.5|2517|2519.5|2519|2515|2514|17848
1620813000000|2021-05-12 09:50:00|2517|2516.5|2520.5|2520|2521|2520|2516|2515.5|7428
1620813300000|2021-05-12 09:55:00|2521|2520.5|2525|2524|2526.5|2525.5|2521|2520.5|18356
1620813600000|2021-05-12 10:00:00|2525.5|2524.5|2525.5|2525|2527|2526|2524|2523.5|8261
1620813900000|2021-05-12 10:05:00|2526|2524.5|2531.5|2530.5|2532|2531|2524|2523.5|8428
1620814200000|2021-05-12 10:10:00|2532|2531|2530.5|2530|2533.5|2532.5|2528.5|2528|10352
1620814500000|2021-05-12 10:15:00|2531|2530.5|2531|2530|2533.5|2532.5|2530.5|2530|10414
1620814800000|2021-05-12 10:20:00|2530.5|2530.5|2527.5|2527|2530.5|2530.5|2527|2526.5|9919
1620815100000|2021-05-12 10:25:00|2528|2527.5|2526|2525.5|2528|2527.5|2523.5|2523|9501
1620815400000|2021-05-12 10:30:00|2525.5|2525|2525.5|2525|2526|2525.5|2523.5|2522.5|5233
1620815700000|2021-05-12 10:35:00|2526|2525.5|2527.5|2526.5|2529.5|2528.5|2525.5|2524.5|15985
1620816000000|2021-05-12 10:40:00|2528|2527|2523.5|2523|2528.5|2527.5|2523.5|2522.5|8558
1620816300000|2021-05-12 10:45:00|2523|2522.5|2521|2520|2524|2523.5|2519|2518|14149
1620816600000|2021-05-12 10:50:00|2520.5|2520.5|2521|2520|2522.5|2522|2518.5|2517.5|12341
1620816900000|2021-05-12 10:55:00|2521.5|2520.5|2522|2521.5|2523|2522|2518.5|2518|11552
1620817200000|2021-05-12 11:00:00|2522.5|2522|2522.5|2521.5|2525.5|2525|2520.5|2520|6660
1620817500000|2021-05-12 11:05:00|2522|2521|2521.5|2520.5|2524.5|2523.5|2520.5|2520|8302
1620817800000|2021-05-12 11:10:00|2521|2521|2524|2523.5|2525|2524.5|2521|2520.5|8663
1620818100000|2021-05-12 11:15:00|2524.5|2524|2525.5|2525|2527|2526|2522.5|2521.5|13931
1620818400000|2021-05-12 11:20:00|2526|2524.5|2522.5|2522|2527.5|2526.5|2522.5|2521.5|9548
1620818700000|2021-05-12 11:25:00|2523|2522.5|2521|2520.5|2524|2523.5|2521|2520.5|5119
1620819000000|2021-05-12 11:30:00|2521.5|2521|2524|2523|2524.5|2523.5|2521|2520.5|4786
1620819300000|2021-05-12 11:35:00|2523.5|2522.5|2521.5|2520.5|2523.5|2523|2520.5|2520|9256
1620819600000|2021-05-12 11:40:00|2522|2521|2521|2520.5|2523.5|2523|2521|2520.5|4186
1620819900000|2021-05-12 11:45:00|2521.5|2521|2523.5|2523|2524.5|2524|2521|2520.5|3106
1620820200000|2021-05-12 11:50:00|2524|2523.5|2521.5|2520.5|2524|2523.5|2520.5|2520|11429
1620820500000|2021-05-12 11:55:00|2521|2520|2522.5|2522|2524.5|2524|2520.5|2520|3856
1620820800000|2021-05-12 12:00:00|2522|2521.5|2517|2516.5|2522.5|2522|2517|2516.5|14905
1620821100000|2021-05-12 12:05:00|2516.5|2516|2517.5|2517|2518.5|2517.5|2516.5|2516|6338
1620821400000|2021-05-12 12:10:00|2517|2516.5|2518|2517|2518|2517.5|2516.5|2516|9628
1620821700000|2021-05-12 12:15:00|2517.5|2517.5|2517|2516.5|2519|2518.5|2516.5|2516|10178
1620822000000|2021-05-12 12:20:00|2517.5|2517|2516|2515.5|2518.5|2518|2515.5|2515|11161
1620822300000|2021-05-12 12:25:00|2516.5|2516|2518|2517|2518.5|2517.5|2514.5|2513.5|17124
1620822600000|2021-05-12 12:30:00|2517|2516.5|2529.5|2528|2542|2541.5|2509.5|2508|174332
1620822900000|2021-05-12 12:35:00|2530|2528.5|2541|2540|2541|2540|2528|2527|23491
1620823200000|2021-05-12 12:40:00|2541.5|2540.5|2551|2549.5|2551.5|2550|2539|2538|26552
1620823500000|2021-05-12 12:45:00|2550.5|2550|2552|2551|2553.5|2552.5|2548|2547|40856
1620823800000|2021-05-12 12:50:00|2551.5|2551.5|2552.5|2551|2555|2554|2550|2549|25956
1620824100000|2021-05-12 12:55:00|2552|2551.5|2555.5|2554.5|2556|2555|2547|2546|23511
1620824400000|2021-05-12 13:00:00|2556|2555|2556.5|2556|2557|2556|2552|2551.5|13385
1620824700000|2021-05-12 13:05:00|2556|2555.5|2558.5|2557.5|2561.5|2561|2556|2555|58144
1620825000000|2021-05-12 13:10:00|2558|2557|2556.5|2555.5|2558|2557|2552.5|2551.5|13221
1620825300000|2021-05-12 13:15:00|2557|2556|2557.5|2557|2559|2558|2555|2554.5|48704
1620825600000|2021-05-12 13:20:00|2558|2557.5|2556.5|2556|2560|2559.5|2556|2555|39309
1620825900000|2021-05-12 13:25:00|2557|2556.5|2559|2558.5|2561|2560|2556.5|2555.5|21742
1620826200000|2021-05-12 13:30:00|2559.5|2559|2568|2567|2570.5|2570|2559.5|2559|69322
1620826500000|2021-05-12 13:35:00|2568.5|2567.5|2564.5|2563.5|2572.5|2571.5|2563.5|2562.5|24787
1620826800000|2021-05-12 13:40:00|2565|2564|2569.5|2569|2570|2569|2561|2560.5|19204
1620827100000|2021-05-12 13:45:00|2570|2569.5|2571.5|2571|2575|2574|2569.5|2569|30047
1620827400000|2021-05-12 13:50:00|2572|2571.5|2571.5|2571|2573.5|2573|2569|2568|24188
1620827700000|2021-05-12 13:55:00|2571|2570.5|2572|2571.5|2575|2574.5|2570.5|2569.5|23020
1620828000000|2021-05-12 14:00:00|2572.5|2571|2575.5|2574.5|2579|2578.5|2568.5|2568|29549
1620828300000|2021-05-12 14:05:00|2576|2575|2583.5|2583|2583.5|2583|2574|2573|36256
1620828600000|2021-05-12 14:10:00|2583|2582.5|2576.5|2576|2586.5|2585.5|2576|2575.5|33460
1620828900000|2021-05-12 14:15:00|2577|2576.5|2584.5|2584|2585|2584.5|2576|2575.5|47269
1620829200000|2021-05-12 14:20:00|2585|2584.5|2588|2587.5|2590|2589|2583.5|2582.5|82165
1620829500000|2021-05-12 14:25:00|2588.5|2588|2585.5|2585|2590.5|2590|2585|2584.5|37699
1620829800000|2021-05-12 14:30:00|2586|2585.5|2587.5|2587|2588.5|2588|2585|2584.5|56991
1620830100000|2021-05-12 14:35:00|2588|2587.5|2593.5|2592.5|2596|2595.5|2587.5|2587|44195
1620830400000|2021-05-12 14:40:00|2593|2592|2594.5|2593.5|2596|2595.5|2592|2591.5|37329
1620830700000|2021-05-12 14:45:00|2594|2593|2595|2594.5|2596|2595.5|2592.5|2592|42703
1620831000000|2021-05-12 14:50:00|2594.5|2594|2594|2593.5|2597.5|2597|2594|2593|20143
1620831300000|2021-05-12 14:55:00|2593.5|2593|2589.5|2589|2596.5|2596|2589.5|2588.5|55116
1620831600000|2021-05-12 15:00:00|2590|2588.5|2595.5|2595|2596|2595.5|2589|2588|23979
1620831900000|2021-05-12 15:05:00|2595|2594.5|2596|2595.5|2597.5|2596.5|2594|2593.5|42095
1620832200000|2021-05-12 15:10:00|2595.5|2595|2591|2590.5|2596.5|2596|2590.5|2589.5|24011
1620832500000|2021-05-12 15:15:00|2590.5|2590|2591.5|2591|2592|2591.5|2589|2588|25771
1620832800000|2021-05-12 15:20:00|2592|2590.5|2584.5|2584|2593|2592.5|2584|2583.5|69791
1620833100000|2021-05-12 15:25:00|2585|2584.5|2584.5|2583.5|2585.5|2585|2581|2580.5|58526
1620889200000|2021-05-13 07:00:00|2552|2550|2526.5|2523.5|2552|2550|2520|2513.5|133385
1620889500000|2021-05-13 07:05:00|2526|2523|2527.5|2525.5|2530|2526.5|2520|2517|41550
1620889800000|2021-05-13 07:10:00|2528|2526|2533.5|2532|2537|2534.5|2523.5|2523|31701
1620890100000|2021-05-13 07:15:00|2533|2531.5|2529.5|2528|2533|2531.5|2525|2523.5|47560
1620890400000|2021-05-13 07:20:00|2529|2527.5|2526|2525|2531|2530|2524|2523.5|13402
1620890700000|2021-05-13 07:25:00|2526.5|2524.5|2526|2525.5|2527|2526.5|2523|2522|19769
1620891000000|2021-05-13 07:30:00|2526.5|2526|2537.5|2536.5|2537.5|2537|2523.5|2523|26842
1620891300000|2021-05-13 07:35:00|2537|2536|2536|2535.5|2541|2540|2535|2534|26678
1620891600000|2021-05-13 07:40:00|2535.5|2535|2525|2524|2536|2535.5|2525|2524|23136
1620891900000|2021-05-13 07:45:00|2525.5|2524.5|2526|2525.5|2530|2529|2523.5|2523|40174
1620892200000|2021-05-13 07:50:00|2526.5|2525|2527|2525.5|2529.5|2528.5|2523.5|2523|22863
1620892500000|2021-05-13 07:55:00|2526.5|2525|2528|2527|2534.5|2533.5|2526|2525|21526
1620892800000|2021-05-13 08:00:00|2527.5|2526.5|2524|2523.5|2528|2527|2521.5|2520.5|30257
1620893100000|2021-05-13 08:05:00|2523.5|2523|2521.5|2521|2528|2527.5|2521|2520.5|24392
1620893400000|2021-05-13 08:10:00|2521|2520.5|2518|2517.5|2522.5|2521.5|2517.5|2517|35178
1620893700000|2021-05-13 08:15:00|2518.5|2518|2516|2515.5|2521.5|2521|2516|2515|32633
1620894000000|2021-05-13 08:20:00|2516.5|2516|2521|2520|2521|2520|2514|2513.5|27330
1620894300000|2021-05-13 08:25:00|2520.5|2519.5|2517|2516.5|2521.5|2520.5|2515|2514.5|1765560
1620894600000|2021-05-13 08:30:00|2516.5|2516|2506.5|2506|2516.5|2516|2506|2505|1184
1620894900000|2021-05-13 08:35:00|2506|2505.5|2506|2505|2510.5|2510|2503.5|2503|0
1620895200000|2021-05-13 08:40:00|2506.5|2505.5|2510|2509|2511|2510|2503|2502|574
1620895500000|2021-05-13 08:45:00|2509.5|2509.5|2500|2499.5|2511.5|2510.5|2499|2498|114
1620895800000|2021-05-13 08:50:00|2499.5|2499|2508|2507|2508.5|2507.5|2499.5|2499|92
1620896100000|2021-05-13 08:55:00|2507.5|2506.5|2512|2511.5|2516|2515|2507|2506|83
1620896400000|2021-05-13 09:00:00|2512.5|2512|2520|2519.5|2520|2519.5|2511.5|2510|588
1620896700000|2021-05-13 09:05:00|2519.5|2519|2513|2512|2519.5|2519|2511.5|2510.5|0
1620897000000|2021-05-13 09:10:00|2512.5|2511.5|2510|2509|2513.5|2513|2509|2508|0
1620897300000|2021-05-13 09:15:00|2509.5|2509.5|2509|2508|2510|2509.5|2504|2503.5|168
1620897600000|2021-05-13 09:20:00|2509.5|2508.5|2510.5|2510|2511.5|2510.5|2506.5|2505.5|0
1620897900000|2021-05-13 09:25:00|2510|2509.5|2512.5|2512|2514|2513.5|2509.5|2508.5|0
1620898200000|2021-05-13 09:30:00|2513|2512.5|2510.5|2509.5|2515|2514.5|2508.5|2507.5|0
1620898500000|2021-05-13 09:35:00|2511|2510|2511.5|2510.5|2513.5|2512.5|2510|2509|0
1620898800000|2021-05-13 09:40:00|2512|2511|2519.5|2518|2520|2519|2510.5|2509.5|0
1620899100000|2021-05-13 09:45:00|2520|2518.5|2518.5|2517.5|2521.5|2520.5|2516|2515|0
1620899400000|2021-05-13 09:50:00|2518|2517|2525|2524.5|2527.5|2526.5|2517.5|2517|0
1620899700000|2021-05-13 09:55:00|2524.5|2524|2522.5|2522|2527|2526.5|2522|2521|0
1620900000000|2021-05-13 10:00:00|2523|2522.5|2520.5|2520|2524|2523|2518.5|2518|0
1620900300000|2021-05-13 10:05:00|2520|2519.5|2523.5|2523|2525.5|2524.5|2518|2517.5|0
1620900600000|2021-05-13 10:10:00|2523|2522.5|2527.5|2527|2528|2527|2522.5|2522|411
1620900900000|2021-05-13 10:15:00|2527|2526.5|2532.5|2532|2532.5|2532|2527|2526.5|0
1620901200000|2021-05-13 10:20:00|2533|2532.5|2528|2527|2533|2532.5|2527|2526.5|0
1620901500000|2021-05-13 10:25:00|2527.5|2526.5|2528.5|2528|2530|2529|2525.5|2525|0
1620901800000|2021-05-13 10:30:00|2529|2528.5|2526|2525|2531|2530|2525.5|2524.5|0
1620902100000|2021-05-13 10:35:00|2526.5|2525.5|2526.5|2525.5|2528|2527|2523|2521|522
1620902400000|2021-05-13 10:40:00|2526|2525|2526.5|2525.5|2527|2526|2524.5|2523.5|0
1620902700000|2021-05-13 10:45:00|2526|2525|2524.5|2524|2528|2527.5|2524.5|2524|0
1620903000000|2021-05-13 10:50:00|2524|2523.5|2527.5|2527|2528|2527|2524|2523|0
1620903300000|2021-05-13 10:55:00|2527|2526.5|2530|2529.5|2531|2530.5|2527|2526|0
1620903600000|2021-05-13 11:00:00|2530.5|2530|2533.5|2533|2534.5|2534|2528.5|2528|412
1620903900000|2021-05-13 11:05:00|2533|2532.5|2530.5|2530|2533|2532.5|2529.5|2529|0
1620904200000|2021-05-13 11:10:00|2531|2530.5|2530.5|2530|2534|2533|2529|2528|306
1620904500000|2021-05-13 11:15:00|2530|2529.5|2531.5|2530.5|2535|2534|2529.5|2529|304
1620904800000|2021-05-13 11:20:00|2531|2530|2537.5|2537|2537.5|2537|2529.5|2529|848
1620905100000|2021-05-13 11:25:00|2537|2536.5|2537.5|2536.5|2539|2538.5|2536.5|2536|209
1620905400000|2021-05-13 11:30:00|2538|2537|2537.5|2537|2538|2537|2534.5|2534|733090
1620905700000|2021-05-13 11:35:00|2538|2536.5|2537|2536.5|2539.5|2539|2536|2535.5|0
1620906000000|2021-05-13 11:40:00|2537.5|2537|2535|2534.5|2538|2537.5|2534|2533|0
1620906300000|2021-05-13 11:45:00|2535.5|2535|2532.5|2532|2535.5|2535|2531.5|2531|0
1620906600000|2021-05-13 11:50:00|2533|2532.5|2537.5|2537|2537.5|2537|2533|2532.5|0
1620906900000|2021-05-13 11:55:00|2538|2537.5|2544|2543|2544|2543.5|2538|2537.5|67
1620907200000|2021-05-13 12:00:00|2543.5|2543.5|2546.5|2545.5|2547|2546|2540.5|2539.5|0
1620907500000|2021-05-13 12:05:00|2547|2546|2547.5|2546.5|2548|2547|2543|2542.5|0
1620907800000|2021-05-13 12:10:00|2547|2547|2545.5|2544.5|2549|2548|2544|2543|0
1620908100000|2021-05-13 12:15:00|2545|2545|2542.5|2542|2545.5|2545|2542.5|2542|0
1620908400000|2021-05-13 12:20:00|2543|2542.5|2546.5|2546|2548|2547.5|2542.5|2542|0
1620908700000|2021-05-13 12:25:00|2546|2545.5|2546|2545|2548.5|2548|2545.5|2545|345
1620909000000|2021-05-13 12:30:00|2545.5|2544.5|2542.5|2541.5|2553.5|2553|2542|2541.5|204
1620909300000|2021-05-13 12:35:00|2543|2542|2543.5|2542.5|2547|2546|2542|2541|239
1620909600000|2021-05-13 12:40:00|2544|2543|2546|2545|2547.5|2546.5|2544|2543|174
1620909900000|2021-05-13 12:45:00|2545.5|2545.5|2546|2545.5|2547|2546.5|2545|2544|0
1620910200000|2021-05-13 12:50:00|2546.5|2546|2544.5|2543.5|2547.5|2547|2543|2542.5|0
1620910500000|2021-05-13 12:55:00|2545|2544|2544.5|2543.5|2546|2545|2541.5|2541|54
1620910800000|2021-05-13 13:00:00|2545|2544|2543.5|2543|2546.5|2546|2542|2541.5|81
1620911100000|2021-05-13 13:05:00|2544|2542.5|2552|2551|2552.5|2551.5|2543.5|2542.5|202
1620911400000|2021-05-13 13:10:00|2551.5|2550.5|2546.5|2546|2552|2551|2546.5|2545.5|239
1620911700000|2021-05-13 13:15:00|2547|2545.5|2546|2545.5|2548.5|2547.5|2546|2545.5|0
1620912000000|2021-05-13 13:20:00|2546.5|2546|2551|2550|2551.5|2550.5|2545.5|2544.5|15
1620912300000|2021-05-13 13:25:00|2550.5|2550.5|2549.5|2548.5|2552|2551|2549|2548|651
1620912600000|2021-05-13 13:30:00|2549|2548|2559.5|2559|2560|2559|2544|2543.5|0
1620912900000|2021-05-13 13:35:00|2560|2559.5|2563.5|2563|2567|2566|2560|2559.5|1133
1620913200000|2021-05-13 13:40:00|2564|2563.5|2563|2562|2567.5|2567|2562|2561|0
1620913500000|2021-05-13 13:45:00|2563.5|2562.5|2562.5|2562|2568|2567.5|2561.5|2560.5|340
1620913800000|2021-05-13 13:50:00|2563|2562.5|2572|2571.5|2573.5|2572.5|2563|2562.5|0
1620914100000|2021-05-13 13:55:00|2572.5|2571|2572.5|2571.5|2576|2575.5|2571|2570|196
1620914400000|2021-05-13 14:00:00|2573|2572|2575.5|2574.5|2577|2576.5|2572.5|2572|55
1620914700000|2021-05-13 14:05:00|2576|2575|2571.5|2570|2579.5|2578.5|2570.5|2570|0
1620915000000|2021-05-13 14:10:00|2572|2570.5|2569|2568|2574.5|2573.5|2569|2568|320
1620915300000|2021-05-13 14:15:00|2569.5|2568.5|2566|2565|2573|2572|2566|2565|56
1620915600000|2021-05-13 14:20:00|2565.5|2564.5|2570|2569.5|2570.5|2570|2565.5|2564.5|0
1620915900000|2021-05-13 14:25:00|2569.5|2569|2574|2573|2574.5|2574|2567.5|2566.5|574
1620916200000|2021-05-13 14:30:00|2574.5|2573.5|2573.5|2573|2577|2576|2571|2570.5|0
1620916500000|2021-05-13 14:35:00|2574|2573.5|2574|2573.5|2577|2576.5|2574|2573|144
1620916800000|2021-05-13 14:40:00|2574.5|2574|2574.5|2573.5|2576.5|2575.5|2573|2572.5|0
1620917100000|2021-05-13 14:45:00|2574|2574|2571|2570|2574|2574|2570.5|2569.5|321
1620917400000|2021-05-13 14:50:00|2571.5|2570.5|2576.5|2575.5|2577|2576.5|2571|2570.5|0
1620917700000|2021-05-13 14:55:00|2577|2576|2578|2577.5|2579|2578.5|2574.5|2574|731
1620918000000|2021-05-13 15:00:00|2578.5|2578|2578.5|2578|2582.5|2581.5|2578|2577|321
1620918300000|2021-05-13 15:05:00|2578|2577.5|2576|2575.5|2579|2578.5|2575|2574.5|321
1620918600000|2021-05-13 15:10:00|2576.5|2576|2577|2576.5|2578|2577.5|2576|2575.5|676
1620918900000|2021-05-13 15:15:00|2576.5|2576|2577.5|2577|2579.5|2579|2576|2575.5|854
1620919200000|2021-05-13 15:20:00|2577|2576.5|2577|2576.5|2578.5|2578|2575.5|2575|377
1620919500000|2021-05-13 15:25:00|2576.5|2576|2569|2568.5|2577|2576.5|2568.5|2568|328
1620975600000|2021-05-14 07:00:00|2597|2596|2587.5|2586.5|2599.5|2597.5|2587|2585.5|77190
1620975900000|2021-05-14 07:05:00|2587|2586|2583|2581.5|2591.5|2590|2580|2579|17203
1620976200000|2021-05-14 07:10:00|2583.5|2582|2578.5|2577.5|2590|2589|2577.5|2576|27228
1620976500000|2021-05-14 07:15:00|2579|2578|2586|2584.5|2586.5|2586|2579|2577|20778
1620976800000|2021-05-14 07:20:00|2585.5|2585|2590.5|2589|2592.5|2592|2585.5|2584.5|24730
1620977100000|2021-05-14 07:25:00|2590|2589.5|2590.5|2589.5|2592.5|2592|2585.5|2584.5|20469
1620977400000|2021-05-14 07:30:00|2590|2589|2584.5|2584|2591|2590|2583.5|2582|13164
1620977700000|2021-05-14 07:35:00|2584|2583.5|2587|2586|2587|2586|2579.5|2579|12456
1620978000000|2021-05-14 07:40:00|2586.5|2585.5|2585|2584|2590|2588.5|2584.5|2583.5|10212
1620978300000|2021-05-14 07:45:00|2584.5|2583.5|2589|2588|2590.5|2590|2583.5|2582.5|11608
1620978600000|2021-05-14 07:50:00|2588.5|2588.5|2582.5|2581.5|2592|2591.5|2582|2581|32489
1620978900000|2021-05-14 07:55:00|2582|2581|2585|2584.5|2587.5|2586.5|2581|2580|7004
1620979200000|2021-05-14 08:00:00|2584.5|2584|2590.5|2589.5|2590.5|2590|2582|2581.5|20629
1620979500000|2021-05-14 08:05:00|2590|2590|2583.5|2583|2591.5|2590.5|2583|2582|19075
1620979800000|2021-05-14 08:10:00|2583|2582.5|2585|2584|2588|2587|2583|2582.5|21392
1620980100000|2021-05-14 08:15:00|2584.5|2583.5|2585|2584.5|2586.5|2586|2583.5|2582.5|17197
1620980400000|2021-05-14 08:20:00|2585.5|2585|2590.5|2590|2594|2593.5|2585.5|2585|23411
1620980700000|2021-05-14 08:25:00|2590|2589.5|2587.5|2586.5|2590.5|2589.5|2586|2585.5|8827
1620981000000|2021-05-14 08:30:00|2587|2585.5|2590|2589.5|2592|2591|2585.5|2585|13760
1620981300000|2021-05-14 08:35:00|2590.5|2590|2597|2596.5|2597|2596.5|2590.5|2589.5|16724
1620981600000|2021-05-14 08:40:00|2596.5|2596|2595|2594.5|2597|2596.5|2593.5|2593|18303
1620981900000|2021-05-14 08:45:00|2595.5|2595|2597|2596.5|2599|2598.5|2594.5|2593.5|20950
1620982200000|2021-05-14 08:50:00|2597.5|2596|2598|2597.5|2601.5|2601|2597|2596|104998
1620982500000|2021-05-14 08:55:00|2597.5|2597|2593.5|2593|2599|2598.5|2593|2592.5|47752
1620982800000|2021-05-14 09:00:00|2594|2593.5|2596|2595.5|2598|2597.5|2593.5|2592.5|17308
1620983100000|2021-05-14 09:05:00|2595.5|2595|2594|2593|2598|2597.5|2593.5|2592.5|24511
1620983400000|2021-05-14 09:10:00|2594.5|2593.5|2592|2591.5|2596|2595|2592|2591|19126
1620983700000|2021-05-14 09:15:00|2592.5|2592|2597.5|2596.5|2600|2599|2592|2591.5|7407
1620984000000|2021-05-14 09:20:00|2598|2597|2600|2599.5|2601|2600|2596|2595|15455
1620984300000|2021-05-14 09:25:00|2600.5|2599|2596.5|2595.5|2600.5|2600|2595.5|2594.5|15552
1620984600000|2021-05-14 09:30:00|2597|2596|2595|2594.5|2599|2598.5|2594|2593|9737
1620984900000|2021-05-14 09:35:00|2594.5|2594|2595.5|2594.5|2595.5|2595|2592|2591.5|18395
1620985200000|2021-05-14 09:40:00|2595|2594|2598|2597.5|2598.5|2597.5|2594.5|2593.5|18834
1620985500000|2021-05-14 09:45:00|2598.5|2598|2598.5|2598|2599.5|2599|2597.5|2597|8985
1620985800000|2021-05-14 09:50:00|2599|2598.5|2597.5|2596.5|2599.5|2598.5|2596|2595.5|16423
1620986100000|2021-05-14 09:55:00|2598|2597|2598|2597.5|2598|2597.5|2594|2593.5|20382
1620986400000|2021-05-14 10:00:00|2597.5|2597|2599|2598.5|2599.5|2599|2596|2595|9475
1620986700000|2021-05-14 10:05:00|2598.5|2598|2595.5|2595|2600|2599.5|2595|2594.5|21617
1620987000000|2021-05-14 10:10:00|2596|2595.5|2599.5|2599|2599.5|2599|2594.5|2594|12664
1620987300000|2021-05-14 10:15:00|2599|2598.5|2601|2600.5|2602|2601.5|2597|2596|56583
1620987600000|2021-05-14 10:20:00|2600.5|2600|2605.5|2604.5|2606|2605.5|2600.5|2600|36924
1620987900000|2021-05-14 10:25:00|2605|2605|2607.5|2607|2608.5|2608|2605|2604.5|18680
1620988200000|2021-05-14 10:30:00|2607|2606.5|2610|2609.5|2611|2610.5|2607|2606|26371
1620988500000|2021-05-14 10:35:00|2610.5|2609|2610.5|2610|2610.5|2610|2608|2607|10084
1620988800000|2021-05-14 10:40:00|2611|2610.5|2611.5|2611|2612|2611.5|2610|2609.5|12884
1620989100000|2021-05-14 10:45:00|2612|2611.5|2613.5|2613|2614|2613.5|2611.5|2611|6904
1620989400000|2021-05-14 10:50:00|2613|2612.5|2614|2613.5|2614.5|2614|2612.5|2611.5|8016
1620989700000|2021-05-14 10:55:00|2613.5|2613|2610|2609.5|2614|2613.5|2609.5|2608.5|12532
1620990000000|2021-05-14 11:00:00|2609.5|2609|2614|2613.5|2614|2613.5|2609.5|2609|17769
1620990300000|2021-05-14 11:05:00|2613.5|2613|2613.5|2612.5|2614.5|2614|2612.5|2611.5|10181
1620990600000|2021-05-14 11:10:00|2613|2612|2611|2610.5|2613|2612.5|2611|2610|4486
1620990900000|2021-05-14 11:15:00|2611.5|2611|2613.5|2613|2613.5|2613|2610.5|2610|12537
1620991200000|2021-05-14 11:20:00|2614|2612.5|2615.5|2615|2620.5|2620|2613.5|2612.5|129461
1620991500000|2021-05-14 11:25:00|2615|2614.5|2613|2612|2616|2615.5|2612.5|2612|3275
1620991800000|2021-05-14 11:30:00|2613.5|2612.5|2614|2613|2615.5|2614.5|2613.5|2612.5|7920
1620992100000|2021-05-14 11:35:00|2613.5|2612.5|2612.5|2612|2615|2614|2611.5|2610.5|14584
1620992400000|2021-05-14 11:40:00|2613|2612.5|2615.5|2614.5|2616|2615|2612.5|2612|19149
1620992700000|2021-05-14 11:45:00|2615|2615|2615.5|2615|2618.5|2618|2614.5|2614|43191
1620993000000|2021-05-14 11:50:00|2615|2614.5|2617|2616|2617|2616.5|2614|2613.5|5661
1620993300000|2021-05-14 11:55:00|2616|2615.5|2616|2615.5|2616|2615.5|2614.5|2614|12511
1620993600000|2021-05-14 12:00:00|2616.5|2616|2619|2618.5|2621.5|2621|2616.5|2616|20431
1620993900000|2021-05-14 12:05:00|2619.5|2619|2617|2616.5|2619.5|2619|2615.5|2615|23590
1620994200000|2021-05-14 12:10:00|2617.5|2617|2615.5|2615|2617.5|2617|2615|2614.5|7462
1620994500000|2021-05-14 12:15:00|2616|2615.5|2619.5|2618.5|2619.5|2618.5|2616|2615|10272
1620994800000|2021-05-14 12:20:00|2620|2619|2620.5|2620|2622|2621.5|2620|2618.5|26156
1620995100000|2021-05-14 12:25:00|2620|2619|2619.5|2618.5|2620.5|2620|2618.5|2618|8456
1620995400000|2021-05-14 12:30:00|2619|2618|2614|2613|2619|2619|2609.5|2608.5|52556
1620995700000|2021-05-14 12:35:00|2614.5|2613.5|2615.5|2615|2619|2618.5|2614|2613|17826
1620996000000|2021-05-14 12:40:00|2616|2615.5|2619|2618.5|2619|2618.5|2616|2615|12538
1620996300000|2021-05-14 12:45:00|2618.5|2618|2619|2618|2622|2621|2618.5|2618|27059
1620996600000|2021-05-14 12:50:00|2618.5|2618.5|2618.5|2618|2620|2619|2617.5|2617|17317
1620996900000|2021-05-14 12:55:00|2619|2618.5|2623.5|2623|2624.5|2624|2619|2618.5|24791
1620997200000|2021-05-14 13:00:00|2623|2622.5|2623.5|2622.5|2624|2623.5|2622|2621.5|8268
1620997500000|2021-05-14 13:05:00|2623|2622|2625|2624.5|2626.5|2626|2621.5|2621|49144
1620997800000|2021-05-14 13:10:00|2625.5|2624|2623.5|2623|2626|2625.5|2622|2621|26053
1620998100000|2021-05-14 13:15:00|2624|2623.5|2617.5|2616.5|2624|2623.5|2617|2616.5|29227
1620998400000|2021-05-14 13:20:00|2618|2617|2618.5|2618|2621|2620.5|2617.5|2617|50777
1620998700000|2021-05-14 13:25:00|2618|2617.5|2620.5|2619.5|2620.5|2620|2617.5|2617|38529
1620999000000|2021-05-14 13:30:00|2621|2620|2619.5|2618.5|2628|2627.5|2619.5|2618.5|27936
1620999300000|2021-05-14 13:35:00|2620|2619|2623|2622.5|2626|2625.5|2619|2618.5|20628
1620999600000|2021-05-14 13:40:00|2623.5|2622|2627.5|2627|2627.5|2627|2619.5|2619|17081
1620999900000|2021-05-14 13:45:00|2628|2627.5|2624.5|2623.5|2629.5|2629|2624|2623.5|24350
1621000200000|2021-05-14 13:50:00|2625|2624|2630|2629.5|2630.5|2630|2624|2623.5|59389
1621000500000|2021-05-14 13:55:00|2630.5|2630|2629|2628|2632|2631.5|2628.5|2628|35551
1621000800000|2021-05-14 14:00:00|2628.5|2627.5|2624.5|2624|2628.5|2628|2622|2621.5|43979
1621001100000|2021-05-14 14:05:00|2625|2623.5|2626.5|2626|2629|2628|2624|2623|29486
1621001400000|2021-05-14 14:10:00|2627|2626.5|2626|2625|2631|2630|2624|2623.5|21486
1621001700000|2021-05-14 14:15:00|2625.5|2625.5|2620|2619.5|2629|2628|2617.5|2617|51401
1621002000000|2021-05-14 14:20:00|2620.5|2620|2624.5|2623.5|2625.5|2625|2619.5|2619|26540
1621002300000|2021-05-14 14:25:00|2625|2624|2623|2622.5|2630|2629|2623|2622|36798
1621002600000|2021-05-14 14:30:00|2623.5|2623|2625|2624.5|2626.5|2626|2623.5|2623|18284
1621002900000|2021-05-14 14:35:00|2624.5|2624|2617.5|2616.5|2626|2625.5|2615.5|2614.5|39542
1621003200000|2021-05-14 14:40:00|2618|2617|2614|2613.5|2618.5|2617.5|2614|2613.5|80563
1621003500000|2021-05-14 14:45:00|2614.5|2614|2615.5|2615|2616|2615.5|2612|2611.5|31523
1621003800000|2021-05-14 14:50:00|2615|2614.5|2613|2612.5|2615.5|2615|2612|2611.5|23400
1621004100000|2021-05-14 14:55:00|2613.5|2613|2611|2610.5|2614|2613|2610|2609.5|25198
1621004400000|2021-05-14 15:00:00|2610.5|2610|2613|2612.5|2614|2613.5|2608.5|2608|31795
1621004700000|2021-05-14 15:05:00|2612.5|2612|2610|2609.5|2612.5|2612|2609.5|2608.5|31271
1621005000000|2021-05-14 15:10:00|2609.5|2609|2610.5|2610|2614|2613.5|2609|2608.5|50227
1621005300000|2021-05-14 15:15:00|2610|2609.5|2614|2613.5|2614|2613.5|2609.5|2609|23728
1621005600000|2021-05-14 15:20:00|2614.5|2614|2613.5|2613|2616|2615.5|2613|2612|48951
1621005900000|2021-05-14 15:25:00|2614|2613.5|2616.5|2615.5|2617|2616.5|2613.5|2613|57932
1621234800000|2021-05-17 07:00:00|2620|2619.5|2616.5|2614.5|2627|2625|2614|2611|65234
1621235100000|2021-05-17 07:05:00|2616|2613.5|2619|2617.5|2623.5|2622|2614.5|2612.5|16564
1621235400000|2021-05-17 07:10:00|2619.5|2618|2619.5|2618.5|2627|2625|2618|2616|24105
1621235700000|2021-05-17 07:15:00|2619|2618|2619.5|2618.5|2622.5|2621.5|2615|2614|30507
1621236000000|2021-05-17 07:20:00|2619|2618|2620|2619|2625|2623.5|2616.5|2615.5|43329
1621236300000|2021-05-17 07:25:00|2619.5|2619.5|2617|2616|2619.5|2619.5|2614|2613|10845
1621236600000|2021-05-17 07:30:00|2616.5|2615.5|2617|2616|2621.5|2621|2613.5|2612|16597
1621236900000|2021-05-17 07:35:00|2616.5|2616.5|2620.5|2619.5|2623|2622|2615.5|2615|19225
1621237200000|2021-05-17 07:40:00|2620|2620|2617.5|2616.5|2620.5|2620|2615|2614|11238
1621237500000|2021-05-17 07:45:00|2617|2616|2617|2616|2619.5|2619|2613.5|2613|18130
1621237800000|2021-05-17 07:50:00|2617.5|2616.5|2620|2619|2622.5|2621.5|2617|2616|26695
1621238100000|2021-05-17 07:55:00|2619.5|2618.5|2625|2624|2625.5|2625|2618|2617|34677
1621238400000|2021-05-17 08:00:00|2625.5|2624.5|2629|2628.5|2631|2630|2624|2623.5|11169
1621238700000|2021-05-17 08:05:00|2629.5|2628|2624|2623|2630|2629|2621.5|2621|19925
1621239000000|2021-05-17 08:10:00|2623.5|2622.5|2620.5|2619.5|2624|2623|2617|2616.5|11664
1621239300000|2021-05-17 08:15:00|2620|2619|2622|2621|2622.5|2621.5|2618|2617|5899
1621239600000|2021-05-17 08:20:00|2621.5|2620.5|2626|2625|2626|2625.5|2621.5|2620.5|20754
1621239900000|2021-05-17 08:25:00|2625.5|2624.5|2625.5|2624.5|2627.5|2626.5|2623.5|2623|22298
1621240200000|2021-05-17 08:30:00|2626|2625|2631.5|2630.5|2632.5|2632|2626|2625|10452
1621240500000|2021-05-17 08:35:00|2632|2631|2631|2630|2633.5|2633|2630.5|2629.5|8617
1621240800000|2021-05-17 08:40:00|2631.5|2630.5|2631|2630|2632|2631.5|2630.5|2629.5|2990
1621241100000|2021-05-17 08:45:00|2630.5|2629.5|2629|2628|2632|2631|2628.5|2627.5|11602
1621241400000|2021-05-17 08:50:00|2628.5|2628.5|2630|2629|2630|2629.5|2627.5|2627|3123
1621241700000|2021-05-17 08:55:00|2630.5|2629.5|2631|2630|2632|2631|2630|2629|9882
1621242000000|2021-05-17 09:00:00|2630.5|2629.5|2630|2629|2631.5|2630.5|2628.5|2628|6511
1621242300000|2021-05-17 09:05:00|2629.5|2629.5|2629.5|2629|2630.5|2629.5|2627|2626.5|9513
1621242600000|2021-05-17 09:10:00|2630|2628|2630.5|2629.5|2631.5|2630.5|2628|2627.5|7092
1621242900000|2021-05-17 09:15:00|2630|2629|2624.5|2624|2630|2629.5|2624.5|2623.5|17612
1621243200000|2021-05-17 09:20:00|2625|2623.5|2624|2623|2625|2624|2622|2621.5|9728
1621243500000|2021-05-17 09:25:00|2623.5|2623.5|2627|2626|2627|2626|2623.5|2623|5780
1621243800000|2021-05-17 09:30:00|2626.5|2625.5|2624|2623.5|2627|2626.5|2623.5|2623|6094
1621244100000|2021-05-17 09:35:00|2623.5|2623|2621|2620.5|2624|2623.5|2620.5|2620|6998
1621244400000|2021-05-17 09:40:00|2621.5|2621|2625|2624|2625.5|2624.5|2619.5|2619|3739
1621244700000|2021-05-17 09:45:00|2624.5|2623.5|2625|2624.5|2628|2627.5|2624|2623.5|4110
1621245000000|2021-05-17 09:50:00|2625.5|2625|2621|2620.5|2626.5|2626|2620.5|2619.5|27722
1621245300000|2021-05-17 09:55:00|2621.5|2621|2624|2623|2624|2623.5|2620|2619.5|7044
1621245600000|2021-05-17 10:00:00|2623.5|2623.5|2622|2621.5|2625|2624.5|2621|2620.5|9915
1621245900000|2021-05-17 10:05:00|2622.5|2622|2620|2619|2622.5|2622|2619|2618.5|6884
1621246200000|2021-05-17 10:10:00|2619.5|2619.5|2621.5|2620.5|2623|2622.5|2619.5|2619.5|11294
1621246500000|2021-05-17 10:15:00|2621|2620|2619|2618|2621|2620.5|2617.5|2617|15961
1621246800000|2021-05-17 10:20:00|2619.5|2618.5|2618|2617.5|2619.5|2618.5|2616|2615.5|4851
1621247100000|2021-05-17 10:25:00|2617.5|2617|2617|2616.5|2618|2617.5|2616|2615|12313
1621247400000|2021-05-17 10:30:00|2616.5|2616|2619|2618.5|2619|2618.5|2615.5|2614.5|7405
1621247700000|2021-05-17 10:35:00|2618.5|2618|2619.5|2618.5|2620|2619|2617|2616.5|5484
1621248000000|2021-05-17 10:40:00|2620|2619|2617.5|2617|2620.5|2619.5|2617|2616.5|11429
1621248300000|2021-05-17 10:45:00|2618|2617.5|2616|2615.5|2618|2617.5|2615|2614.5|8992
1621248600000|2021-05-17 10:50:00|2615.5|2615|2615|2614.5|2616.5|2616|2613|2612.5|14993
1621248900000|2021-05-17 10:55:00|2614.5|2614|2611.5|2610.5|2614.5|2614|2610.5|2610|9912
1621249200000|2021-05-17 11:00:00|2611|2611|2613|2612|2614.5|2613.5|2610.5|2610|9032
1621249500000|2021-05-17 11:05:00|2612.5|2611.5|2612.5|2611.5|2614.5|2613.5|2611|2610.5|6508
1621249800000|2021-05-17 11:10:00|2612|2612|2613|2612.5|2614|2613|2612|2611.5|2295
1621250100000|2021-05-17 11:15:00|2612.5|2612|2615|2614|2615.5|2615|2612.5|2612|4727
1621250400000|2021-05-17 11:20:00|2614.5|2613.5|2611|2610.5|2615|2614.5|2611|2610.5|10216
1621250700000|2021-05-17 11:25:00|2610.5|2610|2608.5|2607.5|2611.5|2611|2608|2607.5|15171
1621251000000|2021-05-17 11:30:00|2608|2608|2612|2611.5|2612|2611.5|2607.5|2607|7737
1621251300000|2021-05-17 11:35:00|2612.5|2612|2602.5|2601.5|2613|2612|2602|2601|40453
1621251600000|2021-05-17 11:40:00|2602|2602|2600|2599|2603.5|2603|2598.5|2598|45534
1621251900000|2021-05-17 11:45:00|2599.5|2598.5|2600.5|2600|2602.5|2602|2597.5|2597|13491
1621252200000|2021-05-17 11:50:00|2601|2599.5|2602.5|2601.5|2602.5|2602|2600.5|2599.5|8002
1621252500000|2021-05-17 11:55:00|2603|2602|2604.5|2604|2605|2604.5|2602|2601.5|5887
1621252800000|2021-05-17 12:00:00|2604|2603.5|2607|2606|2607|2606.5|2601.5|2601|2752
1621253100000|2021-05-17 12:05:00|2606.5|2606.5|2607.5|2606.5|2608|2607|2605.5|2605|8122
1621253400000|2021-05-17 12:10:00|2607|2606|2604.5|2603.5|2607.5|2606|2603.5|2603|10063
1621253700000|2021-05-17 12:15:00|2604|2603|2606|2605.5|2606.5|2606|2602.5|2602|6193
1621254000000|2021-05-17 12:20:00|2606.5|2606|2606|2605|2607.5|2607|2605|2604.5|6239
1621254300000|2021-05-17 12:25:00|2605.5|2605.5|2606.5|2605.5|2609|2608|2605.5|2605|8640
1621254600000|2021-05-17 12:30:00|2606|2605|2610.5|2609.5|2610.5|2610|2604.5|2604|13910
1621254900000|2021-05-17 12:35:00|2611|2610|2609.5|2609|2612|2611.5|2609|2608.5|11641
1621255200000|2021-05-17 12:40:00|2610|2609.5|2609|2608.5|2611|2610|2607|2606|9255
1621255500000|2021-05-17 12:45:00|2608.5|2608|2609|2608.5|2609.5|2609|2607|2606|5130
1621255800000|2021-05-17 12:50:00|2609.5|2609|2612.5|2612|2612.5|2612|2609|2608.5|8334
1621256100000|2021-05-17 12:55:00|2612|2611.5|2610.5|2610|2612|2612|2609|2608.5|10123
1621256400000|2021-05-17 13:00:00|2610|2609.5|2609.5|2609|2611.5|2611|2609|2608.5|7536
1621256700000|2021-05-17 13:05:00|2609|2608.5|2610.5|2609.5|2611|2610.5|2606|2605.5|15276
1621257000000|2021-05-17 13:10:00|2610|2610|2612|2611|2612.5|2611.5|2610|2610|5083
1621257300000|2021-05-17 13:15:00|2612.5|2612|2615|2614.5|2615|2614.5|2609|2608.5|17353
1621257600000|2021-05-17 13:20:00|2615.5|2615|2618|2617|2619|2618.5|2614|2613.5|30018
1621257900000|2021-05-17 13:25:00|2617.5|2617.5|2616.5|2616|2617.5|2617.5|2615|2614.5|6842
1621258200000|2021-05-17 13:30:00|2617|2616.5|2624|2623|2624|2623|2617|2616.5|23530
1621258500000|2021-05-17 13:35:00|2624.5|2623.5|2622|2621.5|2626.5|2625.5|2621.5|2621|18639
1621258800000|2021-05-17 13:40:00|2621.5|2621|2614|2613|2623|2622|2612|2611|14401
1621259100000|2021-05-17 13:45:00|2613.5|2612.5|2611.5|2611|2617|2616.5|2611.5|2611|16664
1621259400000|2021-05-17 13:50:00|2611|2610.5|2609.5|2608.5|2611|2610.5|2605|2604.5|17069
1621259700000|2021-05-17 13:55:00|2609|2608|2609.5|2609|2612.5|2612|2608.5|2608|17101
1621260000000|2021-05-17 14:00:00|2609|2608.5|2614|2613|2614.5|2613|2606|2605|19353
1621260300000|2021-05-17 14:05:00|2613.5|2612.5|2617|2616.5|2619.5|2618.5|2612.5|2612|18254
1621260600000|2021-05-17 14:10:00|2616.5|2616|2621|2620.5|2621.5|2621|2613.5|2613|14378
1621260900000|2021-05-17 14:15:00|2620.5|2620|2622.5|2622|2623.5|2623|2619.5|2619|21855
1621261200000|2021-05-17 14:20:00|2622|2621.5|2618|2617.5|2623|2622.5|2617.5|2617|13867
1621261500000|2021-05-17 14:25:00|2618.5|2617|2613.5|2612.5|2622|2621|2613.5|2612.5|14042
1621261800000|2021-05-17 14:30:00|2613|2612|2614|2613|2616|2615|2611.5|2610.5|12570
1621262100000|2021-05-17 14:35:00|2613.5|2613.5|2623|2622|2623|2622.5|2613.5|2613|19783
1621262400000|2021-05-17 14:40:00|2622.5|2622.5|2620.5|2619.5|2623|2622.5|2618.5|2618|18008
1621262700000|2021-05-17 14:45:00|2620|2620|2625.5|2624.5|2626.5|2626|2619|2618|26496
1621263000000|2021-05-17 14:50:00|2626|2625|2623|2622.5|2627.5|2626.5|2622|2621|31729
1621263300000|2021-05-17 14:55:00|2622.5|2622|2624.5|2624|2625|2624.5|2621.5|2621|14261
1621263600000|2021-05-17 15:00:00|2624|2623.5|2620.5|2619.5|2624.5|2623.5|2617.5|2616.5|20759
1621263900000|2021-05-17 15:05:00|2620|2619|2618|2617|2620|2619.5|2615.5|2615|15398
1621264200000|2021-05-17 15:10:00|2617.5|2616.5|2618.5|2618|2620.5|2620|2617|2616.5|19881
1621264500000|2021-05-17 15:15:00|2618|2617.5|2616|2615.5|2619.5|2619|2615|2614.5|24417
1621264800000|2021-05-17 15:20:00|2616.5|2616|2620.5|2620|2622|2621.5|2616.5|2616|27716
1621265100000|2021-05-17 15:25:00|2621|2620.5|2622|2621|2622.5|2621.5|2619.5|2618.5|23362
1621321200000|2021-05-18 07:00:00|2635|2633.5|2635.5|2633.5|2644|2643|2634|2632|154451
1621321500000|2021-05-18 07:05:00|2636|2634|2633|2632|2642.5|2641|2632|2630.5|50731
1621321800000|2021-05-18 07:10:00|2632.5|2631.5|2628|2626|2634|2632.5|2626.5|2625|11397
1621322100000|2021-05-18 07:15:00|2628.5|2626.5|2626|2625|2630.5|2629|2624|2622.5|19995
1621322400000|2021-05-18 07:20:00|2626.5|2625.5|2625.5|2624.5|2630|2629|2622.5|2621|16411
1621322700000|2021-05-18 07:25:00|2626|2625|2624.5|2623.5|2626.5|2625.5|2621|2620|18729
1621323000000|2021-05-18 07:30:00|2624|2622.5|2631.5|2630.5|2633|2632|2621|2620|25556
1621323300000|2021-05-18 07:35:00|2632|2631|2625|2624.5|2633.5|2633|2624|2623.5|31365
1621323600000|2021-05-18 07:40:00|2625.5|2625|2634|2633|2635.5|2634.5|2625.5|2625|30256
1621323900000|2021-05-18 07:45:00|2633.5|2632.5|2629|2627.5|2633.5|2632.5|2627|2626|17333
1621324200000|2021-05-18 07:50:00|2628.5|2628|2638|2637.5|2642|2641|2627.5|2627|33813
1621324500000|2021-05-18 07:55:00|2638.5|2637|2641|2640.5|2644.5|2644|2637|2636.5|24575
1621324800000|2021-05-18 08:00:00|2641.5|2641|2645|2644|2646.5|2646|2641.5|2640.5|115273
1621325100000|2021-05-18 08:05:00|2644.5|2644.5|2652|2651|2655|2654.5|2644.5|2644|127877
1621325400000|2021-05-18 08:10:00|2651.5|2651.5|2652.5|2651.5|2653.5|2652.5|2648|2647|20581
1621325700000|2021-05-18 08:15:00|2653|2652|2655.5|2655|2658|2657|2652|2651|113071
1621326000000|2021-05-18 08:20:00|2655|2654.5|2651|2650|2656.5|2656|2650.5|2650|25847
1621326300000|2021-05-18 08:25:00|2650.5|2649.5|2646.5|2646|2651|2650|2646|2645|10096
1621326600000|2021-05-18 08:30:00|2647|2646.5|2644.5|2643.5|2650.5|2649.5|2643.5|2642.5|12239
1621326900000|2021-05-18 08:35:00|2644|2643|2655.5|2655|2656|2655|2643|2642.5|14068
1621327200000|2021-05-18 08:40:00|2656|2655.5|2656.5|2656|2657|2656.5|2651|2650.5|26703
1621327500000|2021-05-18 08:45:00|2656|2655.5|2657|2656.5|2658|2657.5|2653.5|2652.5|21555
1621327800000|2021-05-18 08:50:00|2656.5|2655.5|2654.5|2653.5|2657|2656.5|2653|2652.5|21186
1621328100000|2021-05-18 08:55:00|2655|2654|2652.5|2651.5|2655.5|2655|2651|2650.5|10130
1621328400000|2021-05-18 09:00:00|2652|2651|2650|2649.5|2652.5|2651.5|2648|2647|18161
1621328700000|2021-05-18 09:05:00|2650.5|2650|2653|2652|2655|2654.5|2647.5|2646.5|23657
1621329000000|2021-05-18 09:10:00|2653.5|2652.5|2650|2649.5|2654.5|2653.5|2649.5|2648.5|30675
1621329300000|2021-05-18 09:15:00|2650.5|2650|2651.5|2650.5|2652.5|2651.5|2648|2647.5|19474
1621329600000|2021-05-18 09:20:00|2652|2651|2649.5|2649|2654.5|2654|2649|2648.5|32637
1621329900000|2021-05-18 09:25:00|2650|2649.5|2648|2647|2650.5|2650|2642|2641.5|18288
1621330200000|2021-05-18 09:30:00|2647.5|2646.5|2643.5|2643|2647.5|2646.5|2643.5|2643|9562
1621330500000|2021-05-18 09:35:00|2644|2643.5|2650|2649|2650|2649.5|2644|2643.5|13835
1621330800000|2021-05-18 09:40:00|2649.5|2649.5|2647.5|2647|2650.5|2650|2647|2646.5|14079
1621331100000|2021-05-18 09:45:00|2647|2646.5|2646.5|2645.5|2650|2649|2644|2643.5|29634
1621331400000|2021-05-18 09:50:00|2646|2645|2637.5|2637|2646|2645|2637.5|2636.5|21998
1621331700000|2021-05-18 09:55:00|2638|2637.5|2637|2636.5|2639|2638|2631.5|2631|15864
1621332000000|2021-05-18 10:00:00|2637.5|2637|2644|2643.5|2646.5|2646|2637.5|2636.5|13599
1621332300000|2021-05-18 10:05:00|2644.5|2644|2643|2642.5|2646|2645|2642.5|2641.5|8915
1621332600000|2021-05-18 10:10:00|2643.5|2643|2641.5|2641|2644.5|2644|2641.5|2641|4604
1621332900000|2021-05-18 10:15:00|2642|2640.5|2641.5|2641|2642|2641|2639|2638.5|9945
1621333200000|2021-05-18 10:20:00|2641|2640.5|2640|2639|2642|2641|2639|2638.5|15421
1621333500000|2021-05-18 10:25:00|2639.5|2639.5|2643|2642|2643|2642|2639|2638.5|20993
1621333800000|2021-05-18 10:30:00|2642.5|2642.5|2648.5|2647.5|2649|2648|2642.5|2642.5|11161
1621334100000|2021-05-18 10:35:00|2648|2647|2649.5|2648.5|2650|2649|2647|2646.5|8656
1621334400000|2021-05-18 10:40:00|2649|2649|2649|2648.5|2650|2649|2647|2646.5|8020
1621334700000|2021-05-18 10:45:00|2649.5|2649|2644.5|2643.5|2650|2649|2644|2643|10324
1621335000000|2021-05-18 10:50:00|2644|2644|2646|2645.5|2648|2647|2643.5|2643|11002
1621335300000|2021-05-18 10:55:00|2646.5|2646|2646|2645|2648|2647.5|2644.5|2644|5833
1621335600000|2021-05-18 11:00:00|2645.5|2644.5|2646|2645.5|2646|2645.5|2644|2643|7623
1621335900000|2021-05-18 11:05:00|2646.5|2646|2643.5|2643|2648.5|2648|2641.5|2641|11750
1621336200000|2021-05-18 11:10:00|2644|2643.5|2642.5|2642|2646.5|2645.5|2642|2641|8759
1621336500000|2021-05-18 11:15:00|2643|2642.5|2642|2641|2643.5|2642.5|2641|2640.5|5642
1621336800000|2021-05-18 11:20:00|2641.5|2640.5|2635.5|2634.5|2642|2640.5|2635|2634.5|9683
1621337100000|2021-05-18 11:25:00|2635|2635|2633|2632|2635.5|2635|2628|2627|16307
1621337400000|2021-05-18 11:30:00|2632.5|2631.5|2631.5|2631|2635.5|2635|2631.5|2631|8479
1621337700000|2021-05-18 11:35:00|2631|2630.5|2628.5|2628|2632.5|2632|2626.5|2626|13630
1621338000000|2021-05-18 11:40:00|2629|2628.5|2625|2624|2631|2630|2623|2622|16582
1621338300000|2021-05-18 11:45:00|2624.5|2623.5|2628.5|2628|2630|2629.5|2624.5|2623.5|7636
1621338600000|2021-05-18 11:50:00|2629|2628.5|2627.5|2627|2630|2629.5|2627|2626.5|7586
1621338900000|2021-05-18 11:55:00|2627|2626.5|2618.5|2618|2628.5|2628|2618.5|2618|36853
1621339200000|2021-05-18 12:00:00|2618|2617.5|2619|2618|2622|2621.5|2617|2616.5|40573
1621339500000|2021-05-18 12:05:00|2618.5|2618.5|2620|2619.5|2621|2620.5|2616|2615.5|13288
1621339800000|2021-05-18 12:10:00|2620.5|2619|2622|2621|2623|2622.5|2619|2618.5|7956
1621340100000|2021-05-18 12:15:00|2622.5|2621.5|2622.5|2622|2623|2622|2620|2619.5|8795
1621340400000|2021-05-18 12:20:00|2622|2621.5|2620.5|2620|2624|2623.5|2619.5|2619|9160
1621340700000|2021-05-18 12:25:00|2620|2619.5|2619.5|2618.5|2620|2619.5|2618|2617.5|9125
1621341000000|2021-05-18 12:30:00|2620|2619|2619|2618|2620.5|2620|2616|2615|10826
1621341300000|2021-05-18 12:35:00|2618.5|2617.5|2616.5|2616|2620|2619.5|2615.5|2615|9843
1621341600000|2021-05-18 12:40:00|2616|2615.5|2615|2614.5|2618|2617|2614|2613.5|13047
1621341900000|2021-05-18 12:45:00|2615.5|2614|2613|2612.5|2619|2618|2612.5|2612|7910
1621342200000|2021-05-18 12:50:00|2613.5|2613|2620.5|2620|2621|2620.5|2613.5|2612.5|22782
1621342500000|2021-05-18 12:55:00|2621|2620.5|2622|2621.5|2622.5|2622|2618|2617|7864
1621342800000|2021-05-18 13:00:00|2621.5|2621|2616.5|2616|2622.5|2621.5|2616.5|2616|11769
1621343100000|2021-05-18 13:05:00|2617|2616.5|2618|2617.5|2618.5|2618|2614.5|2614|8883
1621343400000|2021-05-18 13:10:00|2617.5|2617|2617.5|2616.5|2620.5|2619.5|2617|2616.5|27697
1621343700000|2021-05-18 13:15:00|2617|2616|2618.5|2618|2618.5|2618|2615.5|2615|20539
1621344000000|2021-05-18 13:20:00|2618|2617.5|2621.5|2621|2623|2622.5|2618|2617.5|29035
1621344300000|2021-05-18 13:25:00|2622|2621.5|2622.5|2621.5|2624|2623.5|2620.5|2619.5|14697
1621344600000|2021-05-18 13:30:00|2623|2622|2617.5|2617|2633.5|2632.5|2617.5|2616.5|47364
1621344900000|2021-05-18 13:35:00|2618|2617.5|2628.5|2628|2630|2629|2618|2617|14397
1621345200000|2021-05-18 13:40:00|2628|2627.5|2628|2627.5|2631|2630.5|2625|2624|17698
1621345500000|2021-05-18 13:45:00|2627.5|2627|2628|2627|2629|2628|2623|2622|19088
1621345800000|2021-05-18 13:50:00|2627.5|2627.5|2623|2622.5|2629.5|2628.5|2621.5|2620.5|33988
1621346100000|2021-05-18 13:55:00|2623.5|2623|2617|2616|2627|2626.5|2617|2616|27725
1621346400000|2021-05-18 14:00:00|2616.5|2615.5|2617|2616.5|2618.5|2618|2610.5|2609.5|58614
1621346700000|2021-05-18 14:05:00|2616.5|2616|2617.5|2616.5|2621|2620|2614.5|2614|41211
1621347000000|2021-05-18 14:10:00|2617|2616|2619.5|2619|2620.5|2619.5|2614|2613|15679
1621347300000|2021-05-18 14:15:00|2619|2618.5|2614.5|2614|2620|2619.5|2614|2613.5|22198
1621347600000|2021-05-18 14:20:00|2615|2614.5|2620.5|2619.5|2621|2620.5|2614|2613.5|18269
1621347900000|2021-05-18 14:25:00|2620|2619|2620|2619|2622|2621.5|2619|2618|21876
1621348200000|2021-05-18 14:30:00|2619.5|2618.5|2622|2621|2622|2621.5|2619|2618.5|26659
1621348500000|2021-05-18 14:35:00|2621.5|2621.5|2622|2621|2626|2625|2621|2620.5|18376
1621348800000|2021-05-18 14:40:00|2622.5|2621.5|2619|2618.5|2624.5|2624|2619|2618.5|19398
1621349100000|2021-05-18 14:45:00|2618.5|2618|2625|2624.5|2626|2625.5|2618.5|2618|16335
1621349400000|2021-05-18 14:50:00|2625.5|2625|2617.5|2617|2626.5|2625.5|2617.5|2616.5|24750
1621349700000|2021-05-18 14:55:00|2617|2616.5|2618.5|2617.5|2620|2619.5|2615.5|2615|23567
1621350000000|2021-05-18 15:00:00|2618|2618|2614.5|2614|2618|2618|2614.5|2614|13880
1621350300000|2021-05-18 15:05:00|2615|2614.5|2613.5|2612.5|2617.5|2617|2613.5|2612.5|20671
1621350600000|2021-05-18 15:10:00|2614|2613|2614.5|2614|2619|2618.5|2614|2613|16641
1621350900000|2021-05-18 15:15:00|2614|2613.5|2617.5|2617|2618|2617.5|2614|2613|17289
1621351200000|2021-05-18 15:20:00|2618|2617.5|2622|2621|2623.5|2623|2618|2617.5|53914
1621351500000|2021-05-18 15:25:00|2621.5|2621.5|2624|2623|2626|2625|2620.5|2620|36346
1621407600000|2021-05-19 07:00:00|2613|2609.5|2602|2600.5|2613|2611|2599|2598.5|129254
1621407900000|2021-05-19 07:05:00|2602.5|2600|2617.5|2616|2622.5|2620|2594|2592|53420
1621408200000|2021-05-19 07:10:00|2617|2615.5|2628|2626.5|2629|2628|2616|2614|26809
1621408500000|2021-05-19 07:15:00|2627.5|2626|2641|2639.5|2641|2640|2619|2616.5|23565
1621408800000|2021-05-19 07:20:00|2640.5|2639|2634|2633|2641|2639|2630.5|2629|16091
1621409100000|2021-05-19 07:25:00|2634.5|2633.5|2640|2639|2640|2639|2630|2628|24707
1621409400000|2021-05-19 07:30:00|2639.5|2638.5|2649|2647.5|2653|2651|2638|2636.5|31622
1621409700000|2021-05-19 07:35:00|2648.5|2647|2654|2653|2655|2654|2644|2643|14469
1621410000000|2021-05-19 07:40:00|2653.5|2652.5|2653|2651.5|2654|2653|2648.5|2647.5|71384
1621410300000|2021-05-19 07:45:00|2653.5|2651|2658|2657.5|2658.5|2658|2652|2651|21964
1621410600000|2021-05-19 07:50:00|2658.5|2657|2657.5|2656|2661.5|2660.5|2654|2653.5|73695
1621410900000|2021-05-19 07:55:00|2657|2656.5|2660|2659|2660|2659.5|2655|2654.5|54048
1621411200000|2021-05-19 08:00:00|2659.5|2658.5|2658.5|2658|2662|2661.5|2656|2655|22922
1621411500000|2021-05-19 08:05:00|2658|2657.5|2656.5|2655.5|2662|2661.5|2654.5|2654|23711
1621411800000|2021-05-19 08:10:00|2656|2655|2658|2657|2661|2660|2656|2655|41938
1621412100000|2021-05-19 08:15:00|2657.5|2656.5|2659|2658.5|2662|2661.5|2652.5|2651|51106
1621412400000|2021-05-19 08:20:00|2658.5|2658|2658.5|2657.5|2660|2659.5|2656|2655|26768
1621412700000|2021-05-19 08:25:00|2659|2658|2655.5|2655|2660|2659.5|2652.5|2651.5|20731
1621413000000|2021-05-19 08:30:00|2655|2654.5|2650|2649|2657.5|2656.5|2647.5|2647|16215
1621413300000|2021-05-19 08:35:00|2649.5|2648.5|2655.5|2654.5|2656|2655|2648|2647.5|23025
1621413600000|2021-05-19 08:40:00|2655|2653.5|2651.5|2651|2658|2657|2651.5|2650.5|33617
1621413900000|2021-05-19 08:45:00|2652|2651.5|2648|2647|2652.5|2651.5|2645|2644|58162
1621414200000|2021-05-19 08:50:00|2647.5|2646.5|2641|2640.5|2647.5|2646.5|2639|2638|22873
1621414500000|2021-05-19 08:55:00|2640.5|2640|2644|2643.5|2644.5|2643.5|2640|2639.5|12487
1621414800000|2021-05-19 09:00:00|2644.5|2644|2650|2649.5|2652|2651.5|2644|2643|19516
1621415100000|2021-05-19 09:05:00|2650.5|2650|2652|2651.5|2654|2653.5|2649|2648|26671
1621415400000|2021-05-19 09:10:00|2652.5|2651|2658|2657.5|2658|2657.5|2651|2650.5|16790
1621415700000|2021-05-19 09:15:00|2657.5|2657|2664|2663.5|2665|2664.5|2657.5|2657|30041
1621416000000|2021-05-19 09:20:00|2664.5|2664|2666.5|2665.5|2668.5|2667.5|2663.5|2662.5|40463
1621416300000|2021-05-19 09:25:00|2667|2666|2662|2661.5|2668|2667.5|2661.5|2661|16834
1621416600000|2021-05-19 09:30:00|2662.5|2662|2660.5|2660|2664|2663.5|2660|2659.5|30110
1621416900000|2021-05-19 09:35:00|2660|2659.5|2666|2665.5|2666|2665.5|2660|2659|29871
1621417200000|2021-05-19 09:40:00|2666.5|2666|2664.5|2664|2667.5|2667|2663.5|2662.5|19258
1621417500000|2021-05-19 09:45:00|2665|2664.5|2660|2659.5|2667|2666|2656.5|2656|21541
1621417800000|2021-05-19 09:50:00|2660.5|2660|2657.5|2656.5|2661.5|2661|2656.5|2656|34686
1621418100000|2021-05-19 09:55:00|2658|2657|2651.5|2651|2658.5|2658|2651|2650.5|24428
1621418400000|2021-05-19 10:00:00|2652|2651.5|2651.5|2650.5|2655|2654|2648.5|2647.5|43253
1621418700000|2021-05-19 10:05:00|2651|2651|2648.5|2648|2652.5|2651.5|2648|2647|57452
1621419000000|2021-05-19 10:10:00|2649|2648.5|2651|2650|2653|2652.5|2649|2648.5|8320
1621419300000|2021-05-19 10:15:00|2650.5|2650.5|2650.5|2650|2653|2652|2648.5|2647.5|28649
1621419600000|2021-05-19 10:20:00|2650|2649.5|2641.5|2641|2650|2649.5|2640.5|2639.5|36680
1621419900000|2021-05-19 10:25:00|2642|2641.5|2643.5|2642.5|2645.5|2645|2642|2641.5|20437
1621420200000|2021-05-19 10:30:00|2643|2642|2642.5|2642|2643.5|2643|2642|2641.5|12740
1621420500000|2021-05-19 10:35:00|2643|2642.5|2643|2642.5|2645.5|2645|2643|2642.5|6122
1621420800000|2021-05-19 10:40:00|2643.5|2643|2644|2643.5|2645|2644.5|2642|2641.5|9377
1621421100000|2021-05-19 10:45:00|2643.5|2643|2644.5|2643.5|2645.5|2645|2643.5|2643|5567
1621421400000|2021-05-19 10:50:00|2645|2644|2646|2645.5|2646|2645.5|2645|2643.5|8136
1621421700000|2021-05-19 10:55:00|2645.5|2645|2647|2646.5|2649.5|2648.5|2645.5|2645|8969
1621422000000|2021-05-19 11:00:00|2646.5|2646|2640.5|2639.5|2647.5|2647|2640.5|2639.5|14528
1621422300000|2021-05-19 11:05:00|2640|2640|2640.5|2639.5|2640.5|2640|2637.5|2637|11236
1621422600000|2021-05-19 11:10:00|2640|2640|2641|2640.5|2643|2642|2639|2638.5|24688
1621422900000|2021-05-19 11:15:00|2640.5|2640|2635.5|2635|2640.5|2640|2635.5|2634.5|13439
1621423200000|2021-05-19 11:20:00|2636|2634.5|2631.5|2631|2636.5|2636|2631|2630.5|33090
1621423500000|2021-05-19 11:25:00|2632|2631.5|2635|2634.5|2635|2634.5|2630|2629|28790
1621423800000|2021-05-19 11:30:00|2634.5|2634|2634|2633.5|2637|2636|2633.5|2633|13462
1621424100000|2021-05-19 11:35:00|2633.5|2633|2628|2627|2634|2633.5|2627.5|2627|23601
1621424400000|2021-05-19 11:40:00|2627.5|2626.5|2624.5|2624|2627.5|2626.5|2623.5|2622.5|14854
1621424700000|2021-05-19 11:45:00|2624|2623.5|2629|2628.5|2630.5|2630|2624|2623|13755
1621425000000|2021-05-19 11:50:00|2628.5|2628|2622|2621.5|2628.5|2628|2622|2621.5|28505
1621425300000|2021-05-19 11:55:00|2622.5|2622|2616.5|2616|2622.5|2622|2616.5|2615.5|30002
1621425600000|2021-05-19 12:00:00|2616|2615.5|2617|2616.5|2620|2619.5|2614.5|2614|29739
1621425900000|2021-05-19 12:05:00|2616.5|2616|2611.5|2611|2617.5|2617|2611.5|2610.5|20792
1621426200000|2021-05-19 12:10:00|2611|2610.5|2604|2603|2611.5|2611|2603.5|2603|67671
1621426500000|2021-05-19 12:15:00|2603.5|2603.5|2604|2603.5|2605|2604|2603|2602|66495
1621426800000|2021-05-19 12:20:00|2604.5|2604|2601|2600|2604.5|2604|2600.5|2600|33827
1621427100000|2021-05-19 12:25:00|2601.5|2600.5|2601.5|2601|2604|2603|2599.5|2599|55421
1621427400000|2021-05-19 12:30:00|2602|2601.5|2595|2594|2603|2602.5|2594|2593.5|25220
1621427700000|2021-05-19 12:35:00|2595.5|2594.5|2593.5|2592.5|2599|2598|2593|2592|43003
1621428000000|2021-05-19 12:40:00|2594|2593|2585.5|2584.5|2597|2596|2585|2584|41871
1621428300000|2021-05-19 12:45:00|2586|2585|2586.5|2586|2588|2587|2584.5|2583.5|23977
1621428600000|2021-05-19 12:50:00|2586|2585.5|2581|2580.5|2589.5|2589|2580.5|2580|26567
1621428900000|2021-05-19 12:55:00|2581.5|2580|2579|2578|2581.5|2581|2578|2577.5|21030
1621429200000|2021-05-19 13:00:00|2578.5|2577.5|2582|2581|2584.5|2583.5|2575.5|2574.5|36173
1621429500000|2021-05-19 13:05:00|2582.5|2581.5|2586|2585.5|2588|2587.5|2582|2581.5|26670
1621429800000|2021-05-19 13:10:00|2585.5|2585|2576.5|2576|2586|2585.5|2576|2575.5|32796
1621430100000|2021-05-19 13:15:00|2577|2576.5|2578.5|2578|2585|2584.5|2575.5|2574.5|77904
1621430400000|2021-05-19 13:20:00|2579|2578.5|2583.5|2582.5|2583.5|2583|2576|2575.5|26917
1621430700000|2021-05-19 13:25:00|2583|2582|2580|2579|2586.5|2585.5|2579.5|2579|57711
1621431000000|2021-05-19 13:30:00|2579.5|2579.5|2588|2587|2588.5|2587.5|2570|2569|63727
1621431300000|2021-05-19 13:35:00|2587.5|2586.5|2580.5|2579.5|2588|2587.5|2577|2576.5|36637
1621431600000|2021-05-19 13:40:00|2580|2579|2571|2570.5|2582.5|2582|2569|2568|68536
1621431900000|2021-05-19 13:45:00|2570.5|2570|2577|2576|2580|2579|2570.5|2569.5|45096
1621432200000|2021-05-19 13:50:00|2576.5|2575.5|2573|2572.5|2579|2577.5|2568.5|2568|48413
1621432500000|2021-05-19 13:55:00|2572.5|2572|2573.5|2573|2577.5|2576.5|2568.5|2568|46491
1621432800000|2021-05-19 14:00:00|2574|2572|2557|2556|2576|2574.5|2555|2554|40890
1621433100000|2021-05-19 14:05:00|2557.5|2555.5|2554.5|2553|2559.5|2558.5|2549|2548|56283
1621433400000|2021-05-19 14:10:00|2554|2552.5|2558.5|2558|2561|2559.5|2549.5|2549|31715
1621433700000|2021-05-19 14:15:00|2558|2557.5|2565|2564.5|2566.5|2565.5|2551.5|2550|70589
1621434000000|2021-05-19 14:20:00|2564.5|2564|2563.5|2563|2567.5|2567|2559|2558|47654
1621434300000|2021-05-19 14:25:00|2563|2562.5|2573.5|2573|2574.5|2574|2563|2562.5|53649
1621434600000|2021-05-19 14:30:00|2573|2572.5|2567|2566.5|2574.5|2573.5|2564.5|2564|42541
1621434900000|2021-05-19 14:35:00|2567.5|2567|2559.5|2559|2569.5|2568.5|2559.5|2559|37827
1621435200000|2021-05-19 14:40:00|2559|2558.5|2569.5|2568.5|2570.5|2569.5|2557|2556|18394
1621435500000|2021-05-19 14:45:00|2570|2569|2567|2566|2572|2571|2564.5|2564|23125
1621435800000|2021-05-19 14:50:00|2566.5|2566.5|2578.5|2578|2578.5|2578|2565.5|2565|29372
1621436100000|2021-05-19 14:55:00|2579|2578.5|2584.5|2584|2586|2585|2578|2577.5|38652
1621436400000|2021-05-19 15:00:00|2584|2583.5|2585|2584|2587.5|2586.5|2583.5|2582|65555
1621436700000|2021-05-19 15:05:00|2584.5|2583.5|2592.5|2592|2594.5|2593.5|2583|2582.5|104546
1621437000000|2021-05-19 15:10:00|2592|2591.5|2596.5|2596|2601|2600.5|2591.5|2591|57190
1621437300000|2021-05-19 15:15:00|2596|2595.5|2596.5|2596|2597.5|2597|2594|2593|29576
1621437600000|2021-05-19 15:20:00|2597|2596.5|2601.5|2601|2602.5|2602|2594|2593|59781
1621437900000|2021-05-19 15:25:00|2601|2600.5|2588|2587|2601.5|2601|2587.5|2586.5|92963
1621494000000|2021-05-20 07:00:00|2610|2609.5|2617.5|2615.5|2621|2620.5|2610|2602|51185
1621494300000|2021-05-20 07:05:00|2617|2616|2604|2602.5|2623|2620.5|2604|2602|20535
1621494600000|2021-05-20 07:10:00|2603.5|2602|2607|2605|2609|2607|2602|2601|16370
1621494900000|2021-05-20 07:15:00|2606.5|2605.5|2605|2604|2612.5|2611|2605|2604|12350
1621495200000|2021-05-20 07:20:00|2604.5|2603.5|2606|2605|2609|2608|2602|2601.5|13455
1621495500000|2021-05-20 07:25:00|2605.5|2604.5|2604|2603.5|2607|2606|2601.5|2601|52669
1621495800000|2021-05-20 07:30:00|2603.5|2603|2602|2601.5|2605|2604|2598.5|2598|33734
1621496100000|2021-05-20 07:35:00|2602.5|2602|2605|2604.5|2605.5|2604.5|2601.5|2600.5|18245
1621496400000|2021-05-20 07:40:00|2605.5|2605|2601|2600|2606.5|2605.5|2600|2599.5|26863
1621496700000|2021-05-20 07:45:00|2600.5|2599.5|2596.5|2595.5|2602.5|2602|2595.5|2595|44306
1621497000000|2021-05-20 07:50:00|2595.5|2596|2593.5|2592.5|2596.5|2596|2592.5|2592|18206
1621497300000|2021-05-20 07:55:00|2594|2593|2591|2590.5|2596.5|2596|2591|2590|18102
1621497600000|2021-05-20 08:00:00|2590.5|2590|2582|2581|2591|2590|2582|2581|37866
1621497900000|2021-05-20 08:05:00|2582.5|2581.5|2581|2579.5|2588|2587|2579.5|2578.5|20257
1621498200000|2021-05-20 08:10:00|2580.5|2580|2582|2581.5|2587|2586.5|2580|2579.5|30809
1621498500000|2021-05-20 08:15:00|2582.5|2581|2588.5|2587.5|2591|2590.5|2581|2580.5|28390
1621498800000|2021-05-20 08:20:00|2588|2588|2585|2584|2588.5|2588|2583|2582|23150
1621499100000|2021-05-20 08:25:00|2585.5|2584.5|2583.5|2582.5|2586.5|2585.5|2581|2580|29003
1621499400000|2021-05-20 08:30:00|2583|2583|2584|2583|2589.5|2588|2581|2580|16921
1621499700000|2021-05-20 08:35:00|2583.5|2582.5|2582.5|2581.5|2586.5|2585.5|2579.5|2579|19485
1621500000000|2021-05-20 08:40:00|2583|2582|2580|2579|2584.5|2583.5|2579.5|2579|11039
1621500300000|2021-05-20 08:45:00|2580.5|2579.5|2577|2576.5|2581|2580.5|2575|2574|21872
1621500600000|2021-05-20 08:50:00|2576.5|2576|2576.5|2575.5|2580|2579|2574|2573|16042
1621500900000|2021-05-20 08:55:00|2577|2576|2575|2574.5|2577.5|2576.5|2572|2571|12698
1621501200000|2021-05-20 09:00:00|2574.5|2574|2576|2575.5|2577|2576.5|2573|2572.5|10567
1621501500000|2021-05-20 09:05:00|2576.5|2576|2586.5|2586|2587|2586|2576|2575.5|15829
1621501800000|2021-05-20 09:10:00|2587|2585.5|2586|2585|2587|2586.5|2584|2583.5|17428
1621502100000|2021-05-20 09:15:00|2585.5|2585.5|2584|2583.5|2588|2587.5|2582.5|2582|18985
1621502400000|2021-05-20 09:20:00|2584.5|2583|2579.5|2578.5|2585.5|2585|2579|2578|33552
1621502700000|2021-05-20 09:25:00|2579|2578|2580.5|2580|2583|2582.5|2578|2577.5|31902
1621503000000|2021-05-20 09:30:00|2581|2580.5|2580|2579.5|2583|2582|2579|2578.5|39531
1621503300000|2021-05-20 09:35:00|2580.5|2580|2580|2579|2581.5|2581|2579|2578|21724
1621503600000|2021-05-20 09:40:00|2579.5|2578.5|2583.5|2583|2584.5|2583.5|2578.5|2578|6425
1621503900000|2021-05-20 09:45:00|2583|2582.5|2591|2590|2593.5|2592.5|2583|2582.5|33114
1621504200000|2021-05-20 09:50:00|2590.5|2589.5|2592.5|2592|2594|2593|2589|2588|40474
1621504500000|2021-05-20 09:55:00|2593|2592.5|2593.5|2593|2594|2593.5|2590|2589.5|29691
1621504800000|2021-05-20 10:00:00|2593|2592.5|2592|2591.5|2594.5|2594|2590.5|2590|11605
1621505100000|2021-05-20 10:05:00|2592.5|2592|2598|2597.5|2598.5|2598|2592.5|2592|43659
1621505400000|2021-05-20 10:10:00|2598.5|2598|2598.5|2598|2599|2598.5|2596|2595|98386
1621505700000|2021-05-20 10:15:00|2598|2597.5|2597.5|2597|2598|2597.5|2594|2593.5|14735
1621506000000|2021-05-20 10:20:00|2597|2596.5|2605.5|2605|2606|2605|2597|2596.5|26561
1621506300000|2021-05-20 10:25:00|2605|2604.5|2606|2605|2607|2606.5|2604|2603.5|12547
1621506600000|2021-05-20 10:30:00|2605.5|2605.5|2607|2606.5|2607|2606.5|2604|2603.5|6403
1621506900000|2021-05-20 10:35:00|2607.5|2607|2603|2602|2607.5|2607|2603|2602|20936
1621507200000|2021-05-20 10:40:00|2603.5|2602.5|2600|2599|2605.5|2604.5|2599|2598.5|10861
1621507500000|2021-05-20 10:45:00|2599.5|2598.5|2603.5|2603|2604.5|2603.5|2598.5|2598|9055
1621507800000|2021-05-20 10:50:00|2603|2602.5|2607|2606.5|2607|2606.5|2602|2601.5|7336
1621508100000|2021-05-20 10:55:00|2607.5|2607|2605.5|2605|2608.5|2608|2604.5|2603.5|5736
1621508400000|2021-05-20 11:00:00|2605|2604.5|2606|2605.5|2607|2606.5|2599.5|2599|15391
1621508700000|2021-05-20 11:05:00|2607|2606|2603|2602.5|2607|2606.5|2602.5|2602|25353
1621509000000|2021-05-20 11:10:00|2602.5|2602|2598.5|2598|2603.5|2603|2597.5|2596.5|8863
1621509300000|2021-05-20 11:15:00|2599|2597.5|2605.5|2604.5|2606|2605.5|2599|2597.5|19141
1621509600000|2021-05-20 11:20:00|2605|2605|2607.5|2607|2609.5|2608.5|2604|2603.5|23350
1621509900000|2021-05-20 11:25:00|2608|2607.5|2610|2609.5|2610|2609.5|2607.5|2607|30753
1621510200000|2021-05-20 11:30:00|2609.5|2609|2607|2606.5|2609.5|2609|2606.5|2606|6517
1621510500000|2021-05-20 11:35:00|2607.5|2607|2606.5|2606|2608|2607|2604.5|2604|5618
1621510800000|2021-05-20 11:40:00|2607|2606.5|2606.5|2606|2608.5|2608|2606|2605.5|13133
1621511100000|2021-05-20 11:45:00|2607|2606.5|2607.5|2607|2608|2607.5|2606|2605.5|6743
1621511400000|2021-05-20 11:50:00|2607|2606.5|2612.5|2612|2612.5|2612|2607|2606.5|6944
1621511700000|2021-05-20 11:55:00|2612|2611.5|2613.5|2613|2614|2613.5|2611.5|2611|6868
1621512000000|2021-05-20 12:00:00|2614|2613.5|2615|2614.5|2617.5|2616.5|2613.5|2613|27025
1621512300000|2021-05-20 12:05:00|2614.5|2614|2615|2614.5|2615.5|2615|2612.5|2612|30768
1621512600000|2021-05-20 12:10:00|2615.5|2615|2617|2616|2617.5|2616.5|2615|2614.5|6543
1621512900000|2021-05-20 12:15:00|2616.5|2615.5|2613|2612.5|2617|2615.5|2611.5|2611|7426
1621513200000|2021-05-20 12:20:00|2613.5|2613|2611.5|2611|2613.5|2613|2611|2610.5|13572
1621513500000|2021-05-20 12:25:00|2612|2611.5|2613|2612.5|2613.5|2613|2612|2611|4581
1621513800000|2021-05-20 12:30:00|2612.5|2612|2612.5|2612|2613.5|2612.5|2610.5|2609.5|18061
1621514100000|2021-05-20 12:35:00|2613|2612.5|2619|2618|2619.5|2619|2612|2611.5|32644
1621514400000|2021-05-20 12:40:00|2618.5|2617.5|2614.5|2614|2619.5|2619|2614.5|2614|12660
1621514700000|2021-05-20 12:45:00|2615|2614.5|2616|2615.5|2617.5|2617|2613.5|2613|9043
1621515000000|2021-05-20 12:50:00|2616.5|2616|2618.5|2618|2619.5|2619|2615|2614.5|12775
1621515300000|2021-05-20 12:55:00|2618|2617.5|2613.5|2613|2620|2619.5|2612|2611|30396
1621515600000|2021-05-20 13:00:00|2614|2613.5|2607|2606|2615.5|2615|2606.5|2606|16895
1621515900000|2021-05-20 13:05:00|2607.5|2606.5|2609|2608.5|2610.5|2610|2607|2606|9368
1621516200000|2021-05-20 13:10:00|2609.5|2609|2611|2610.5|2611.5|2611|2609|2608.5|5563
1621516500000|2021-05-20 13:15:00|2610.5|2610|2607.5|2607|2612|2611.5|2607.5|2607|10379
1621516800000|2021-05-20 13:20:00|2607|2606.5|2604|2603.5|2608|2607.5|2604|2603|14407
1621517100000|2021-05-20 13:25:00|2604.5|2604|2605|2604.5|2608|2607.5|2604.5|2604|14113
1621517400000|2021-05-20 13:30:00|2604.5|2604|2597|2596.5|2606|2605.5|2597|2596.5|49787
1621517700000|2021-05-20 13:35:00|2597.5|2596|2588|2587|2599|2598.5|2588|2587|35060
1621518000000|2021-05-20 13:40:00|2587.5|2586.5|2589|2588.5|2592|2591.5|2585.5|2584.5|32866
1621518300000|2021-05-20 13:45:00|2588.5|2587.5|2597|2596.5|2597.5|2597|2586|2585|32346
1621518600000|2021-05-20 13:50:00|2597.5|2597|2594.5|2594|2599|2598.5|2592|2591.5|17579
1621518900000|2021-05-20 13:55:00|2595|2594.5|2607.5|2607|2608|2607.5|2595|2594|39866
1621519200000|2021-05-20 14:00:00|2608|2607.5|2602|2601.5|2608.5|2608|2601.5|2600|13561
1621519500000|2021-05-20 14:05:00|2602.5|2602|2595.5|2595|2603.5|2602.5|2595.5|2594.5|14472
1621519800000|2021-05-20 14:10:00|2596.5|2594.5|2598|2597.5|2599.5|2598.5|2596|2594.5|13771
1621520100000|2021-05-20 14:15:00|2598.5|2597|2598.5|2598|2600.5|2599.5|2593.5|2592.5|31582
1621520400000|2021-05-20 14:20:00|2599|2598.5|2603.5|2602.5|2603.5|2603|2597|2596.5|15623
1621520700000|2021-05-20 14:25:00|2604|2603|2607|2606.5|2607.5|2606.5|2603|2602|14603
1621521000000|2021-05-20 14:30:00|2606.5|2606|2602|2601.5|2608|2607|2602|2601.5|13321
1621521300000|2021-05-20 14:35:00|2601.5|2601|2603|2602|2603.5|2603|2599.5|2598.5|6176
1621521600000|2021-05-20 14:40:00|2603.5|2602.5|2607.5|2607|2608.5|2607.5|2603|2602.5|10073
1621521900000|2021-05-20 14:45:00|2608.5|2607.5|2603|2602.5|2609.5|2609|2602.5|2602|18556
1621522200000|2021-05-20 14:50:00|2602.5|2602|2598|2597.5|2604|2603.5|2598|2597|21013
1621522500000|2021-05-20 14:55:00|2598.5|2598|2599.5|2599|2601|2600.5|2597|2596.5|21531
1621522800000|2021-05-20 15:00:00|2600|2599.5|2606.5|2606|2607|2606.5|2599.5|2599|23513
1621523100000|2021-05-20 15:05:00|2607|2606.5|2605|2604.5|2608.5|2607.5|2602.5|2602|40449
1621523400000|2021-05-20 15:10:00|2605.5|2604|2601.5|2601|2606.5|2606|2601.5|2600.5|29942
1621523700000|2021-05-20 15:15:00|2602|2601.5|2605|2604.5|2607|2606.5|2602|2601.5|30025
1621524000000|2021-05-20 15:20:00|2604.5|2604|2606.5|2605.5|2608.5|2608|2604.5|2604|26785
1621524300000|2021-05-20 15:25:00|2606|2606|2608.5|2607.5|2610|2609|2606|2605.5|99130
1621580400000|2021-05-21 07:00:00|2611.5|2610.5|2616.5|2614.5|2620.5|2618|2606|2602.5|77689
1621580700000|2021-05-21 07:05:00|2616|2613.5|2616|2614.5|2619.5|2618|2610|2609|27918
1621581000000|2021-05-21 07:10:00|2615.5|2615|2619.5|2618|2619.5|2618.5|2615|2615|4486
1621581300000|2021-05-21 07:15:00|2620|2618.5|2621|2620.5|2629.5|2628.5|2620|2618.5|34200
1621581600000|2021-05-21 07:20:00|2621.5|2621|2625.5|2624.5|2626|2625|2621|2620|10293
1621581900000|2021-05-21 07:25:00|2626|2625|2632|2631|2636|2635.5|2625|2624.5|11659
1621582200000|2021-05-21 07:30:00|2631.5|2630.5|2619.5|2619|2631.5|2630.5|2619.5|2619|28887
1621582500000|2021-05-21 07:35:00|2620|2619.5|2617.5|2617|2622.5|2622|2617.5|2617|45544
1621582800000|2021-05-21 07:40:00|2618|2617.5|2616.5|2615.5|2619.5|2618.5|2613|2612|26271
1621583100000|2021-05-21 07:45:00|2617|2616|2612|2611|2617.5|2617|2612|2610.5|26032
1621583400000|2021-05-21 07:50:00|2611.5|2610.5|2616|2615|2617|2615.5|2611|2609.5|11492
1621583700000|2021-05-21 07:55:00|2615.5|2614.5|2610|2609|2617|2615.5|2609.5|2608.5|6263
1621584000000|2021-05-21 08:00:00|2609.5|2608.5|2606.5|2606|2613.5|2612.5|2606|2605|21823
1621584300000|2021-05-21 08:05:00|2606|2605.5|2612.5|2611.5|2612.5|2611.5|2605.5|2604.5|14849
1621584600000|2021-05-21 08:10:00|2612|2611|2611.5|2611|2612|2611|2608|2607|6472
1621584900000|2021-05-21 08:15:00|2612|2610.5|2609.5|2609|2613|2612|2609|2608|23016
1621585200000|2021-05-21 08:20:00|2610|2608.5|2605.5|2605|2610|2608.5|2602.5|2602|46918
1621585500000|2021-05-21 08:25:00|2606|2605.5|2598.5|2598|2607|2606.5|2598.5|2598|33944
1621585800000|2021-05-21 08:30:00|2599|2598.5|2600.5|2599|2605|2604|2598|2597|23150
1621586100000|2021-05-21 08:35:00|2600|2599.5|2600.5|2600|2603|2602.5|2599.5|2599|10577
1621586400000|2021-05-21 08:40:00|2600|2599.5|2604|2603|2605.5|2604.5|2600|2599.5|8114
1621586700000|2021-05-21 08:45:00|2604.5|2603.5|2603|2602.5|2606|2605|2601.5|2601|6027
1621587000000|2021-05-21 08:50:00|2603.5|2603|2603|2602.5|2605.5|2604.5|2601.5|2601|7660
1621587300000|2021-05-21 08:55:00|2602.5|2602|2603.5|2603|2604|2603|2601|2600.5|9073
1621587600000|2021-05-21 09:00:00|2604|2603.5|2606.5|2606|2607.5|2606.5|2603.5|2603|11336
1621587900000|2021-05-21 09:05:00|2607|2606.5|2603|2602.5|2608|2607.5|2603|2602.5|34040
1621588200000|2021-05-21 09:10:00|2603.5|2603|2601.5|2601|2604|2603.5|2598.5|2597.5|18697
1621588500000|2021-05-21 09:15:00|2602|2601.5|2598.5|2597.5|2602|2601.5|2596|2595|11910
1621588800000|2021-05-21 09:20:00|2598|2598|2598|2597.5|2598.5|2598|2595|2594|14749
1621589100000|2021-05-21 09:25:00|2598.5|2598|2599.5|2599|2600|2599.5|2596.5|2595.5|8580
1621589400000|2021-05-21 09:30:00|2599|2598.5|2598|2597|2599.5|2598.5|2597|2596.5|9622
1621589700000|2021-05-21 09:35:00|2597.5|2597.5|2600.5|2599.5|2600.5|2600|2597.5|2597|10538
1621590000000|2021-05-21 09:40:00|2601|2600|2603|2602.5|2604|2603.5|2600|2599.5|7074
1621590300000|2021-05-21 09:45:00|2603.5|2603|2609.5|2609|2610|2609|2602.5|2601.5|32129
1621590600000|2021-05-21 09:50:00|2610|2609.5|2612|2611.5|2613|2612.5|2608.5|2608|220919
1621590900000|2021-05-21 09:55:00|2612.5|2611|2608.5|2608|2612.5|2612|2606.5|2606|197814
1621591200000|2021-05-21 10:00:00|2609|2607.5|2612|2611|2612.5|2611|2606|2605|17879
1621591500000|2021-05-21 10:05:00|2612.5|2611.5|2612|2611|2616|2615.5|2611|2610|100688
1621591800000|2021-05-21 10:10:00|2612.5|2611.5|2613|2611.5|2614|2613|2610|2609.5|10012
1621592100000|2021-05-21 10:15:00|2612.5|2612|2615|2614|2615|2614.5|2611.5|2611|12608
1621592400000|2021-05-21 10:20:00|2615.5|2614.5|2615.5|2614.5|2617.5|2616.5|2612.5|2611.5|58436
1621592700000|2021-05-21 10:25:00|2615|2614|2614|2613.5|2617.5|2617|2612.5|2611.5|23454
1621593000000|2021-05-21 10:30:00|2613.5|2613|2612|2611|2614|2613|2610.5|2609.5|15635
1621593300000|2021-05-21 10:35:00|2612.5|2611.5|2614.5|2613.5|2615|2614.5|2611.5|2611|14452
1621593600000|2021-05-21 10:40:00|2614|2613|2610.5|2609.5|2614.5|2614|2607.5|2607|16544
1621593900000|2021-05-21 10:45:00|2611|2610|2612.5|2611.5|2614.5|2614|2610|2609|11974
1621594200000|2021-05-21 10:50:00|2612|2611|2613|2612|2616|2615|2611.5|2610.5|12970
1621594500000|2021-05-21 10:55:00|2612.5|2612.5|2608|2607|2614|2613.5|2607.5|2606.5|19591
1621594800000|2021-05-21 11:00:00|2608.5|2607.5|2609|2608|2612|2611|2606.5|2606|9792
1621595100000|2021-05-21 11:05:00|2609.5|2608.5|2607.5|2606.5|2610|2609.5|2607.5|2606.5|4517
1621595400000|2021-05-21 11:10:00|2608|2607|2604.5|2604|2608|2607.5|2603.5|2602.5|4310
1621595700000|2021-05-21 11:15:00|2605|2604.5|2604|2603|2606.5|2606|2603.5|2603|8159
1621596000000|2021-05-21 11:20:00|2603.5|2602.5|2602.5|2602|2603.5|2602.5|2599|2598.5|39592
1621596300000|2021-05-21 11:25:00|2603|2602.5|2606.5|2606|2607.5|2606.5|2601|2600|3763
1621596600000|2021-05-21 11:30:00|2606|2605.5|2607.5|2606.5|2608.5|2608|2605.5|2605|30368
1621596900000|2021-05-21 11:35:00|2608|2607|2608.5|2608|2609.5|2609|2607|2606.5|6965
1621597200000|2021-05-21 11:40:00|2608|2607.5|2615|2614|2616.5|2616|2608|2607.5|19740
1621597500000|2021-05-21 11:45:00|2614.5|2614.5|2614|2613|2615|2614.5|2613.5|2612.5|8134
1621597800000|2021-05-21 11:50:00|2614.5|2613.5|2619.5|2619|2619.5|2619|2614|2613.5|7765
1621598100000|2021-05-21 11:55:00|2620|2619.5|2621.5|2621|2624.5|2623.5|2620|2619|15149
1621598400000|2021-05-21 12:00:00|2622|2621.5|2620.5|2620|2623|2622.5|2618.5|2617.5|19284
1621598700000|2021-05-21 12:05:00|2621|2619.5|2623|2622.5|2624.5|2623.5|2620.5|2619.5|17136
1621599000000|2021-05-21 12:10:00|2623.5|2623|2623.5|2623|2624.5|2624|2622.5|2622|9665
1621599300000|2021-05-21 12:15:00|2624|2623.5|2619|2618.5|2624|2623.5|2618.5|2618|13221
1621599600000|2021-05-21 12:20:00|2619.5|2619|2612|2611|2621|2620.5|2611.5|2611|18869
1621599900000|2021-05-21 12:25:00|2612.5|2611.5|2612.5|2612|2615|2614|2612.5|2611|6370
1621600200000|2021-05-21 12:30:00|2613|2611.5|2611.5|2610.5|2613.5|2613|2611|2610|6903
1621600500000|2021-05-21 12:35:00|2612|2611|2612.5|2611.5|2615|2614|2611|2610.5|9773
1621600800000|2021-05-21 12:40:00|2612|2612|2614|2613.5|2615|2614|2611.5|2611|9332
1621601100000|2021-05-21 12:45:00|2614.5|2613|2617.5|2617|2617.5|2617|2613.5|2613|10690
1621601400000|2021-05-21 12:50:00|2618|2616.5|2616|2615.5|2618.5|2617.5|2615|2614.5|8350
1621601700000|2021-05-21 12:55:00|2616.5|2616|2616.5|2616|2618.5|2618|2616.5|2616|10623
1621602000000|2021-05-21 13:00:00|2616|2615.5|2616|2615.5|2619|2618.5|2615.5|2615|8657
1621602300000|2021-05-21 13:05:00|2616.5|2616|2615.5|2615|2616.5|2616|2614|2613|12662
1621602600000|2021-05-21 13:10:00|2616|2615.5|2615|2614|2616.5|2616|2614.5|2614|32622
1621602900000|2021-05-21 13:15:00|2615.5|2614.5|2608.5|2607.5|2615.5|2615|2607.5|2607|15518
1621603200000|2021-05-21 13:20:00|2609|2608|2611|2610.5|2611|2610.5|2609|2608|6233
1621603500000|2021-05-21 13:25:00|2611.5|2611|2612|2611.5|2613.5|2613|2610|2609.5|11308
1621603800000|2021-05-21 13:30:00|2612.5|2612|2610.5|2610|2613.5|2613|2608.5|2607.5|10975
1621604100000|2021-05-21 13:35:00|2610|2609.5|2609|2608|2613.5|2612.5|2607|2606|34020
1621604400000|2021-05-21 13:40:00|2609.5|2608.5|2611.5|2610.5|2613.5|2612.5|2609|2608|41465
1621604700000|2021-05-21 13:45:00|2611|2610|2612.5|2612|2615.5|2614.5|2609|2608|80000
1621605000000|2021-05-21 13:50:00|2612|2611.5|2616|2615|2619.5|2619|2610|2609.5|58703
1621605300000|2021-05-21 13:55:00|2616.5|2615.5|2614|2613|2618.5|2617.5|2613.5|2612.5|34388
1621605600000|2021-05-21 14:00:00|2613.5|2612.5|2607.5|2606.5|2614|2613.5|2606.5|2605.5|14966
1621605900000|2021-05-21 14:05:00|2608|2607|2609|2608.5|2611.5|2610.5|2605.5|2605|50796
1621606200000|2021-05-21 14:10:00|2608.5|2608|2605|2604.5|2609.5|2609|2604.5|2604|27393
1621606500000|2021-05-21 14:15:00|2605.5|2605|2607|2606.5|2608.5|2608|2605.5|2604.5|11359
1621606800000|2021-05-21 14:20:00|2607.5|2607|2605|2604|2610|2609.5|2604|2603|25272
1621607100000|2021-05-21 14:25:00|2605.5|2604.5|2607.5|2606.5|2608.5|2608|2604.5|2604|37543
1621607400000|2021-05-21 14:30:00|2607|2606|2611|2610.5|2612|2611.5|2606.5|2606|10078
1621607700000|2021-05-21 14:35:00|2611.5|2611|2614.5|2613.5|2615|2614.5|2610|2609.5|21241
1621608000000|2021-05-21 14:40:00|2614|2613|2615|2614|2618.5|2617.5|2612|2611.5|16834
1621608300000|2021-05-21 14:45:00|2614.5|2613.5|2614|2613.5|2617|2616|2612.5|2612|17294
1621608600000|2021-05-21 14:50:00|2614.5|2614|2618.5|2618|2622|2621.5|2614.5|2613.5|17052
1621608900000|2021-05-21 14:55:00|2619|2618.5|2619|2618|2621|2620.5|2618.5|2618|11689
1621609200000|2021-05-21 15:00:00|2618.5|2618.5|2620|2619.5|2623|2622|2618.5|2618|31246
1621609500000|2021-05-21 15:05:00|2620.5|2620|2621|2620.5|2624|2623.5|2620|2619.5|21746
1621609800000|2021-05-21 15:10:00|2621.5|2621|2619.5|2618.5|2624.5|2624|2619.5|2618.5|20648
1621610100000|2021-05-21 15:15:00|2620|2619|2621.5|2621|2622|2621.5|2618.5|2617.5|22381
1621610400000|2021-05-21 15:20:00|2621|2620.5|2622.5|2622|2623.5|2623|2621|2620.5|25517
1621610700000|2021-05-21 15:25:00|2623|2622.5|2624.5|2622.5|2624.5|2623.5|2619|2618.5|37566
1621839600000|2021-05-24 07:00:00|2644|2640.5|2636.5|2634|2646|2644|2634.5|2632|79175
1621839900000|2021-05-24 07:05:00|2637.5|2634.5|2633.5|2632.5|2639|2638|2632|2630|20602
1621840200000|2021-05-24 07:10:00|2634|2633|2628.5|2626.5|2635.5|2633.5|2626|2625|18177
1621840500000|2021-05-24 07:15:00|2629|2627|2628|2627|2629.5|2629|2623.5|2623|13465
1621840800000|2021-05-24 07:20:00|2627.5|2626.5|2624.5|2623.5|2627.5|2626.5|2622.5|2621|3759
1621841100000|2021-05-24 07:25:00|2624|2623|2631.5|2630.5|2631.5|2630.5|2623.5|2622.5|12871
1621841400000|2021-05-24 07:30:00|2631|2630|2632|2631.5|2634.5|2633.5|2628|2627|12513
1621841700000|2021-05-24 07:35:00|2632.5|2631|2631|2630|2632.5|2632|2628|2627|10730
1621842000000|2021-05-24 07:40:00|2631.5|2630.5|2634.5|2634|2637|2636|2631|2630.5|9237
1621842300000|2021-05-24 07:45:00|2634|2633.5|2628.5|2627.5|2634.5|2634|2628.5|2627.5|6685
1621842600000|2021-05-24 07:50:00|2629|2628|2629|2628.5|2629.5|2629|2627|2626|6255
1621842900000|2021-05-24 07:55:00|2629.5|2628|2629.5|2628.5|2631.5|2631|2629|2628|6562
1621843200000|2021-05-24 08:00:00|2629|2629|2623.5|2623|2630|2629.5|2623.5|2623|5489
1621843500000|2021-05-24 08:05:00|2624|2623.5|2626|2625.5|2626.5|2625.5|2622|2621|3282
1621843800000|2021-05-24 08:10:00|2626.5|2626|2626|2625.5|2628|2627|2625|2624.5|6728
1621844100000|2021-05-24 08:15:00|2626.5|2625|2621.5|2620.5|2627.5|2626.5|2620.5|2620|5669
1621844400000|2021-05-24 08:20:00|2622|2621|2622|2621|2622.5|2621.5|2619.5|2619|4491
1621844700000|2021-05-24 08:25:00|2621.5|2621.5|2621|2620|2622.5|2622|2619.5|2618.5|54824
1621845000000|2021-05-24 08:30:00|2621.5|2620.5|2618.5|2617.5|2621.5|2621|2618|2617|5297
1621845300000|2021-05-24 08:35:00|2618|2617|2615.5|2614.5|2618|2617|2614.5|2613.5|3874
1621845600000|2021-05-24 08:40:00|2615|2615|2619|2618|2619.5|2618.5|2614.5|2613.5|7743
1621845900000|2021-05-24 08:45:00|2618.5|2617.5|2617|2616|2621|2620|2616|2615.5|4048
1621846200000|2021-05-24 08:50:00|2616.5|2615.5|2616|2615.5|2618|2617|2615.5|2615|4090
1621846500000|2021-05-24 08:55:00|2616.5|2616|2615|2614.5|2618|2617|2614.5|2614|3534
1621846800000|2021-05-24 09:00:00|2615.5|2615|2616.5|2615.5|2618|2617.5|2614.5|2614|4550
1621847100000|2021-05-24 09:05:00|2617.5|2616|2621.5|2621|2622|2621.5|2615.5|2615|9084
1621847400000|2021-05-24 09:10:00|2622|2620.5|2624.5|2623.5|2624.5|2623.5|2621|2620.5|8843
1621847700000|2021-05-24 09:15:00|2625|2624|2624.5|2624|2626.5|2625.5|2623.5|2622.5|4356
1621848000000|2021-05-24 09:20:00|2625|2624.5|2625|2624|2628.5|2627.5|2624.5|2624|3558
1621848300000|2021-05-24 09:25:00|2625.5|2624.5|2624|2623.5|2627|2626|2623.5|2623|7852
1621848600000|2021-05-24 09:30:00|2624.5|2624|2622.5|2622|2625|2624|2622|2621.5|5532
1621848900000|2021-05-24 09:35:00|2622|2621.5|2621.5|2621|2624.5|2624|2621.5|2621|7303
1621849200000|2021-05-24 09:40:00|2622|2621.5|2621.5|2620.5|2623|2622.5|2621|2620.5|33310
1621849500000|2021-05-24 09:45:00|2622|2621|2621.5|2620.5|2623|2622|2621|2620.5|4016
1621849800000|2021-05-24 09:50:00|2621|2621|2621|2620.5|2622.5|2622|2620|2619|12370
1621850100000|2021-05-24 09:55:00|2621.5|2620|2620|2619.5|2621.5|2621|2620|2619.5|3494
1621850400000|2021-05-24 10:00:00|2619.5|2619|2621|2620.5|2621.5|2621|2619.5|2619|4449
1621850700000|2021-05-24 10:05:00|2620.5|2620|2620|2619.5|2621|2620|2620|2619.5|2965
1621851000000|2021-05-24 10:10:00|2619.5|2619|2616.5|2616|2619.5|2619|2616.5|2616|11087
1621851300000|2021-05-24 10:15:00|2616|2615.5|2615.5|2614.5|2616|2615.5|2613.5|2613|3970
1621851600000|2021-05-24 10:20:00|2615|2614|2614.5|2614|2616|2615|2613.5|2613|5839
1621851900000|2021-05-24 10:25:00|2615|2614.5|2615.5|2615|2615.5|2615|2614|2613|4529
1621852200000|2021-05-24 10:30:00|2616|2614.5|2617|2616.5|2619|2618|2616|2614.5|13281
1621852500000|2021-05-24 10:35:00|2616.5|2616|2617|2616.5|2617.5|2617|2615.5|2615|3377
1621852800000|2021-05-24 10:40:00|2617.5|2616|2616.5|2616|2618|2617.5|2616.5|2616|1781
1621853100000|2021-05-24 10:45:00|2616|2615.5|2615.5|2615|2617|2616.5|2615.5|2615|3178
1621853400000|2021-05-24 10:50:00|2615|2614.5|2614.5|2614|2615|2614.5|2614|2613|1547
1621853700000|2021-05-24 10:55:00|2614|2613.5|2615.5|2615|2616|2615.5|2614|2613.5|4197
1621854000000|2021-05-24 11:00:00|2615|2614.5|2617.5|2617|2618.5|2618|2615|2614.5|19895
1621854300000|2021-05-24 11:05:00|2617|2616.5|2617|2616|2618.5|2618|2616|2615|31437
1621854600000|2021-05-24 11:10:00|2616.5|2615.5|2617|2616|2617.5|2617|2616|2615|3068
1621854900000|2021-05-24 11:15:00|2616.5|2615.5|2615|2614|2617|2615.5|2614.5|2614|3523
1621855200000|2021-05-24 11:20:00|2614.5|2614.5|2616|2615.5|2617|2616|2614.5|2614|3360
1621855500000|2021-05-24 11:25:00|2615.5|2615|2615.5|2615|2616|2615.5|2615|2614.5|2446
1621855800000|2021-05-24 11:30:00|2616|2615.5|2615.5|2614.5|2616|2615.5|2614.5|2614|1999
1621856100000|2021-05-24 11:35:00|2615|2614|2613.5|2613|2615|2614.5|2613|2612.5|5126
1621856400000|2021-05-24 11:40:00|2614|2613.5|2613|2612.5|2614.5|2614|2613|2612.5|21505
1621856700000|2021-05-24 11:45:00|2613.5|2613|2616|2615.5|2617|2616|2613.5|2613|5171
1621857000000|2021-05-24 11:50:00|2615.5|2615|2615|2614|2617.5|2616.5|2614.5|2614|7652
1621857300000|2021-05-24 11:55:00|2615.5|2614.5|2616|2615|2616|2615.5|2614.5|2614|2277
1621857600000|2021-05-24 12:00:00|2615.5|2614.5|2617|2616.5|2617|2616.5|2615|2614.5|1633
1621857900000|2021-05-24 12:05:00|2617.5|2616|2616.5|2616|2618|2617|2616.5|2616|1327
1621858200000|2021-05-24 12:10:00|2617|2616.5|2615.5|2615|2617|2616.5|2615.5|2615|5109
1621858500000|2021-05-24 12:15:00|2615|2614.5|2614|2613|2615.5|2615|2614|2613|3053
1621858800000|2021-05-24 12:20:00|2613.5|2613.5|2614.5|2613.5|2615|2614.5|2613.5|2613|7422
1621859100000|2021-05-24 12:25:00|2614|2613|2614.5|2613.5|2614.5|2613.5|2612|2611.5|11224
1621859400000|2021-05-24 12:30:00|2615|2614|2617.5|2617|2618|2617.5|2615|2614|5547
1621859700000|2021-05-24 12:35:00|2617|2616.5|2617.5|2617|2617.5|2617|2616.5|2616|653951
1621860000000|2021-05-24 12:40:00|2617|2616.5|2617.5|2617|2618.5|2618|2616.5|2616|0
1621860300000|2021-05-24 12:45:00|2617|2616.5|2614.5|2614|2618|2617.5|2613|2612.5|2141
1621860600000|2021-05-24 12:50:00|2614|2613.5|2616.5|2615.5|2616.5|2616|2614|2613.5|3787
1621860900000|2021-05-24 12:55:00|2616|2616|2618|2617.5|2618.5|2617.5|2616|2615.5|5855
1621861200000|2021-05-24 13:00:00|2617.5|2617|2619.5|2619|2620|2619.5|2617.5|2616.5|31619
1621861500000|2021-05-24 13:05:00|2619|2618.5|2617.5|2616.5|2619.5|2619|2617|2616.5|5842
1621861800000|2021-05-24 13:10:00|2618|2617|2617|2616|2618|2617.5|2616|2615.5|9946
1621862100000|2021-05-24 13:15:00|2616.5|2616.5|2615.5|2614.5|2617.5|2616.5|2615.5|2614.5|4693
1621862400000|2021-05-24 13:20:00|2616|2615|2619.5|2619|2619.5|2619|2616|2615|5015
1621862700000|2021-05-24 13:25:00|2620|2618.5|2618.5|2618|2620|2618.5|2618|2617.5|4693
1621863000000|2021-05-24 13:30:00|2619|2617.5|2615|2614.5|2619|2618.5|2612.5|2612|14961
1621863300000|2021-05-24 13:35:00|2614.5|2614|2609|2608|2615|2614.5|2607.5|2607|19688
1621863600000|2021-05-24 13:40:00|2608.5|2607.5|2612.5|2611.5|2614|2613|2606|2605.5|11511
1621863900000|2021-05-24 13:45:00|2612|2611|2609.5|2609|2613|2612.5|2609.5|2609|17214
1621864200000|2021-05-24 13:50:00|2609|2608.5|2615.5|2615|2616|2615.5|2609|2608|18367
1621864500000|2021-05-24 13:55:00|2616|2615.5|2616|2615.5|2617|2616.5|2614.5|2614|6802
1621864800000|2021-05-24 14:00:00|2615.5|2615|2616|2615|2617.5|2617|2615|2614.5|9612
1621865100000|2021-05-24 14:05:00|2616.5|2615.5|2615.5|2615|2618|2617|2614|2613.5|20383
1621865400000|2021-05-24 14:10:00|2616|2615.5|2614|2613|2617|2616|2613|2612.5|12178
1621865700000|2021-05-24 14:15:00|2614.5|2613.5|2615|2614.5|2616|2615|2612|2611.5|7019
1621866000000|2021-05-24 14:20:00|2614.5|2614|2614|2613.5|2615.5|2615|2613|2612.5|5338
1621866300000|2021-05-24 14:25:00|2614.5|2614|2614.5|2614|2615.5|2615|2614|2613.5|0
1621866600000|2021-05-24 14:30:00|2615|2614.5|2614|2613|2616.5|2615.5|2612.5|2612|0
1621866900000|2021-05-24 14:35:00|2613.5|2613.5|2614.5|2614|2615|2614.5|2613.5|2612.5|0
1621867200000|2021-05-24 14:40:00|2615|2613.5|2615.5|2614.5|2617|2616|2614|2613.5|0
1621867500000|2021-05-24 14:45:00|2615|2615|2616.5|2615.5|2617|2616|2615|2614|0
1621867800000|2021-05-24 14:50:00|2617|2616|2621.5|2621|2622|2621.5|2617|2616|0
1621868100000|2021-05-24 14:55:00|2622.5|2621.5|2621|2620.5|2623|2622.5|2620|2619|0
1621868400000|2021-05-24 15:00:00|2621.5|2621|2622.5|2622|2624|2623.5|2621|2620.5|0
1621868700000|2021-05-24 15:05:00|2622|2621.5|2625|2624.5|2625|2624.5|2622|2621.5|0
1621869000000|2021-05-24 15:10:00|2624.5|2624|2624|2623.5|2625|2624.5|2623|2622.5|0
1621869300000|2021-05-24 15:15:00|2623.5|2623|2624|2623.5|2625|2624.5|2622.5|2622|0
1621869600000|2021-05-24 15:20:00|2624.5|2623|2624|2623.5|2626|2625|2623.5|2621|0
1621869900000|2021-05-24 15:25:00|2624.5|2624|2626.5|2625.5|2627.5|2627|2624|2623.5|7034
1621926000000|2021-05-25 07:00:00|2579.5|2577.5|2583.5|2581|2590|2589|2579.5|2577.5|105028
1621926300000|2021-05-25 07:05:00|2583|2580.5|2582|2580.5|2586.5|2585|2575.5|2573.5|28053
1621926600000|2021-05-25 07:10:00|2581.5|2581|2583|2582.5|2584.5|2583|2578.5|2577|6963
1621926900000|2021-05-25 07:15:00|2584|2583|2596.5|2595.5|2596.5|2595.5|2581.5|2580.5|82894
1621927200000|2021-05-25 07:20:00|2597|2596|2593|2591.5|2597|2596.5|2591.5|2590.5|8696
1621927500000|2021-05-25 07:25:00|2592.5|2592|2583|2582|2593|2592.5|2582.5|2581|8988
1621927800000|2021-05-25 07:30:00|2583.5|2582.5|2588|2587.5|2589.5|2588|2583.5|2582|5594
1621928100000|2021-05-25 07:35:00|2588.5|2588|2586.5|2586|2590|2589|2586|2585|17437
1621928400000|2021-05-25 07:40:00|2587|2586.5|2583.5|2582.5|2587|2586.5|2581|2580|20064
1621928700000|2021-05-25 07:45:00|2583|2582|2587.5|2587|2589|2588.5|2582|2581|24191
1621929000000|2021-05-25 07:50:00|2587|2586.5|2585.5|2585|2589|2588|2584.5|2583.5|7431
1621929300000|2021-05-25 07:55:00|2586|2585.5|2586.5|2586|2589.5|2589|2586|2585|16430
1621929600000|2021-05-25 08:00:00|2587|2586.5|2592|2591|2593.5|2593|2587|2586.5|12286
1621929900000|2021-05-25 08:05:00|2591.5|2590.5|2597.5|2596.5|2597.5|2597|2590|2589|7868
1621930200000|2021-05-25 08:10:00|2598|2597|2599|2598|2600|2599|2597|2596.5|21603
1621930500000|2021-05-25 08:15:00|2599.5|2598.5|2592.5|2591.5|2601|2600.5|2591|2590.5|18565
1621930800000|2021-05-25 08:20:00|2593|2592|2591.5|2590.5|2595|2594.5|2590|2589|7503
1621931100000|2021-05-25 08:25:00|2592|2590|2590.5|2590|2592.5|2592|2588.5|2588|7873
1621931400000|2021-05-25 08:30:00|2591|2590.5|2596.5|2595.5|2596.5|2596|2591|2590|11813
1621931700000|2021-05-25 08:35:00|2596|2596|2596|2595.5|2597|2596.5|2593.5|2592.5|10597
1621932000000|2021-05-25 08:40:00|2596.5|2596|2593|2592.5|2597|2596.5|2592.5|2591.5|14015
1621932300000|2021-05-25 08:45:00|2593.5|2593|2597|2596.5|2598.5|2597.5|2593.5|2592.5|7385
1621932600000|2021-05-25 08:50:00|2596.5|2596|2599|2598.5|2600|2599.5|2595.5|2595|10090
1621932900000|2021-05-25 08:55:00|2599.5|2599|2601|2600.5|2601|2600.5|2599.5|2599|7226
1621933200000|2021-05-25 09:00:00|2600.5|2600|2598|2597|2601.5|2601|2595.5|2595|18038
1621933500000|2021-05-25 09:05:00|2597.5|2597.5|2599|2598.5|2600.5|2600|2597.5|2597|8102
1621933800000|2021-05-25 09:10:00|2598.5|2598|2598.5|2597.5|2599|2598.5|2597|2596|7951
1621934100000|2021-05-25 09:15:00|2598|2597|2598|2597.5|2599|2598.5|2597|2596.5|6286
1621934400000|2021-05-25 09:20:00|2597.5|2597|2597.5|2597|2598|2597.5|2595.5|2594.5|8303
1621934700000|2021-05-25 09:25:00|2598|2597.5|2598.5|2598|2599.5|2599|2597.5|2597|7927
1621935000000|2021-05-25 09:30:00|2598|2597.5|2597.5|2597|2599|2598.5|2597|2596.5|7073
1621935300000|2021-05-25 09:35:00|2598|2597.5|2597.5|2596.5|2598|2597.5|2596.5|2596|6501
1621935600000|2021-05-25 09:40:00|2598|2597|2597.5|2597|2598.5|2598|2597.5|2597|4755
1621935900000|2021-05-25 09:45:00|2597|2596.5|2596.5|2596|2598.5|2598|2594|2593.5|71359
1621936200000|2021-05-25 09:50:00|2597|2596.5|2598.5|2597.5|2599|2598.5|2596.5|2596|16802
1621936500000|2021-05-25 09:55:00|2599|2598|2601|2600.5|2602|2601.5|2598|2597|14082
1621936800000|2021-05-25 10:00:00|2601.5|2601|2598.5|2597.5|2602|2601.5|2597.5|2597|5630
1621937100000|2021-05-25 10:05:00|2598|2597|2598|2597|2598|2597.5|2596.5|2596|6915
1621937400000|2021-05-25 10:10:00|2597.5|2597.5|2596|2595.5|2599|2598|2596|2595|6499
1621937700000|2021-05-25 10:15:00|2596.5|2596|2598|2597.5|2598|2597.5|2595|2594|7071
1621938000000|2021-05-25 10:20:00|2598.5|2597|2602.5|2602|2604|2603.5|2597|2596.5|8837
1621938300000|2021-05-25 10:25:00|2602|2601.5|2601.5|2600.5|2602.5|2602|2601|2600|9107
1621938600000|2021-05-25 10:30:00|2602|2601|2601.5|2601|2602.5|2602|2601.5|2600.5|4523
1621938900000|2021-05-25 10:35:00|2602|2601.5|2604|2603.5|2605|2604.5|2602|2601|8593
1621939200000|2021-05-25 10:40:00|2604.5|2604|2607|2606.5|2607|2606.5|2604.5|2603.5|8465
1621939500000|2021-05-25 10:45:00|2606.5|2606|2605|2604.5|2607|2606|2604.5|2604|4900
1621939800000|2021-05-25 10:50:00|2604.5|2604|2605.5|2605|2606|2605.5|2603.5|2603|7362
1621940100000|2021-05-25 10:55:00|2606|2605.5|2604|2603.5|2606|2605.5|2604|2603|9111
1621940400000|2021-05-25 11:00:00|2603.5|2603|2605|2604.5|2605|2604.5|2603.5|2603|4107
1621940700000|2021-05-25 11:05:00|2605.5|2605|2605.5|2605|2607.5|2607|2605|2604.5|8198
1621941000000|2021-05-25 11:10:00|2605|2604.5|2605|2604.5|2605.5|2605|2604|2603|7709
1621941300000|2021-05-25 11:15:00|2604.5|2604|2607.5|2607|2608|2607|2604.5|2604|16227
1621941600000|2021-05-25 11:20:00|2608|2607.5|2606.5|2606|2608.5|2608|2606.5|2606|5476
1621941900000|2021-05-25 11:25:00|2607|2606.5|2603|2602.5|2607.5|2606.5|2603|2602|12298
1621942200000|2021-05-25 11:30:00|2603.5|2603|2602|2601.5|2604.5|2604|2602|2601|5794
1621942500000|2021-05-25 11:35:00|2602.5|2602|2601|2600.5|2603|2602.5|2601|2600.5|8703
1621942800000|2021-05-25 11:40:00|2601.5|2601|2601|2600.5|2602|2601.5|2600|2599.5|7463
1621943100000|2021-05-25 11:45:00|2601.5|2601|2604.5|2604|2605.5|2605|2601|2600.5|5297
1621943400000|2021-05-25 11:50:00|2604|2603.5|2604.5|2604|2605.5|2604.5|2603.5|2603|10479
1621943700000|2021-05-25 11:55:00|2604|2603.5|2602.5|2602|2606|2605.5|2602.5|2602|9829
1621944000000|2021-05-25 12:00:00|2603|2602.5|2597.5|2597|2605.5|2604.5|2597.5|2597|30004
1621944300000|2021-05-25 12:05:00|2598|2597.5|2604.5|2604|2605|2604.5|2598|2597.5|10037
1621944600000|2021-05-25 12:10:00|2604|2603.5|2605|2604.5|2605.5|2605|2602|2601.5|7894
1621944900000|2021-05-25 12:15:00|2604.5|2604|2604.5|2604|2606|2605.5|2603|2602.5|7814
1621945200000|2021-05-25 12:20:00|2604|2603.5|2605.5|2604.5|2606|2605|2603.5|2602.5|6409
1621945500000|2021-05-25 12:25:00|2605|2605|2606|2605.5|2607.5|2607|2603.5|2603|42287
1621945800000|2021-05-25 12:30:00|2606.5|2605|2608.5|2608|2609|2608|2605|2604.5|13740
1621946100000|2021-05-25 12:35:00|2609|2608.5|2610|2609.5|2610.5|2610|2608.5|2608|22245
1621946400000|2021-05-25 12:40:00|2610.5|2608.5|2610.5|2610|2611.5|2610.5|2608|2607.5|31937
1621946700000|2021-05-25 12:45:00|2610|2609.5|2606.5|2606|2610.5|2610|2605.5|2605|7695
1621947000000|2021-05-25 12:50:00|2607|2606.5|2603|2602|2607|2606.5|2603|2602|9096
1621947300000|2021-05-25 12:55:00|2603.5|2602.5|2603.5|2603|2604|2603.5|2601.5|2600.5|11938
1621947600000|2021-05-25 13:00:00|2603|2602.5|2606.5|2606|2606.5|2606|2603|2602|11632
1621947900000|2021-05-25 13:05:00|2606|2605.5|2604|2603.5|2606|2605.5|2603.5|2603|7365
1621948200000|2021-05-25 13:10:00|2604.5|2604|2603.5|2603|2605.5|2604.5|2603|2602|8487
1621948500000|2021-05-25 13:15:00|2604|2603.5|2603|2602.5|2604.5|2604|2602|2601|7395
1621948800000|2021-05-25 13:20:00|2602.5|2602|2604.5|2604|2605.5|2605|2601.5|2601|9671
1621949100000|2021-05-25 13:25:00|2605|2604.5|2605|2604.5|2606|2605.5|2603.5|2603|16736
1621949400000|2021-05-25 13:30:00|2605.5|2605|2605.5|2604.5|2608|2607|2600|2599.5|23843
1621949700000|2021-05-25 13:35:00|2606|2605|2610|2609.5|2612.5|2612|2606|2605|44039
1621950000000|2021-05-25 13:40:00|2610.5|2610|2607.5|2606.5|2611.5|2611|2607|2606|13448
1621950300000|2021-05-25 13:45:00|2607|2606|2609|2608.5|2609.5|2609|2605|2604.5|9539
1621950600000|2021-05-25 13:50:00|2609.5|2609|2597.5|2597|2609.5|2609|2594|2593|17366
1621950900000|2021-05-25 13:55:00|2598|2597.5|2601.5|2600.5|2601.5|2600.5|2596.5|2596|6778
1621951200000|2021-05-25 14:00:00|2601|2600|2595|2594.5|2602|2601|2594|2593.5|18985
1621951500000|2021-05-25 14:05:00|2595.5|2595|2597|2596|2598|2597|2592.5|2591.5|13141
1621951800000|2021-05-25 14:10:00|2597.5|2596.5|2594|2593.5|2598|2597|2591.5|2591|20729
1621952100000|2021-05-25 14:15:00|2594.5|2594|2599|2598.5|2599.5|2599|2594|2593.5|15526
1621952400000|2021-05-25 14:20:00|2599.5|2599|2598.5|2598|2601.5|2600.5|2597.5|2597|9571
1621952700000|2021-05-25 14:25:00|2599|2598.5|2596.5|2596|2599|2598.5|2596|2595.5|10956
1621953000000|2021-05-25 14:30:00|2596|2595.5|2598|2597|2601.5|2600.5|2596|2595.5|16413
1621953300000|2021-05-25 14:35:00|2597.5|2597.5|2599|2598|2599.5|2599|2595|2594|16397
1621953600000|2021-05-25 14:40:00|2598.5|2598.5|2598.5|2598|2599.5|2598.5|2597.5|2597|6026
1621953900000|2021-05-25 14:45:00|2599|2598.5|2599.5|2599|2603|2602|2597|2596.5|18075
1621954200000|2021-05-25 14:50:00|2599|2598.5|2601.5|2600.5|2604.5|2604|2599|2598|15650
1621954500000|2021-05-25 14:55:00|2602|2601|2599.5|2599|2603.5|2602.5|2599|2598|32037
1621954800000|2021-05-25 15:00:00|2600|2599.5|2594|2593.5|2600|2599.5|2593|2592.5|42878
1621955100000|2021-05-25 15:05:00|2593.5|2593|2592|2591.5|2594|2593|2590|2589.5|19990
1621955400000|2021-05-25 15:10:00|2591.5|2591|2595|2594.5|2596|2595.5|2591.5|2591|89848
1621955700000|2021-05-25 15:15:00|2594.5|2594|2592|2591.5|2596.5|2596|2592|2591|38715
1621956000000|2021-05-25 15:20:00|2591.5|2591|2589|2588.5|2592|2591.5|2589|2588.5|12391
1621956300000|2021-05-25 15:25:00|2589.5|2589|2585.5|2585|2589.5|2589|2585|2584|16120
1622012400000|2021-05-26 07:00:00|2586|2585.5|2582|2579.5|2595|2588.5|2572.5|2570|46333
1622012700000|2021-05-26 07:05:00|2583|2580|2582.5|2581.5|2588.5|2586.5|2580.5|2579.5|7808
1622013000000|2021-05-26 07:10:00|2583|2582|2573|2571|2584|2582.5|2571|2569.5|36735
1622013300000|2021-05-26 07:15:00|2573.5|2571.5|2567.5|2566.5|2579|2577.5|2566.5|2565|33260
1622013600000|2021-05-26 07:20:00|2568|2567|2563.5|2562.5|2568.5|2567.5|2563.5|2562.5|15430
1622013900000|2021-05-26 07:25:00|2564|2563|2559|2558.5|2565|2564|2558|2557|115294
1622014200000|2021-05-26 07:30:00|2559.5|2559|2557.5|2557|2562|2561.5|2555|2554|29461
1622014500000|2021-05-26 07:35:00|2558|2557.5|2558.5|2557.5|2558.5|2557.5|2553.5|2553|35705
1622014800000|2021-05-26 07:40:00|2559|2558|2551|2550|2559.5|2558.5|2550|2549.5|28821
1622015100000|2021-05-26 07:45:00|2551.5|2549.5|2555.5|2554.5|2557|2556|2549|2548|27735
1622015400000|2021-05-26 07:50:00|2555|2554|2552.5|2551.5|2555|2554|2547|2546|37175
1622015700000|2021-05-26 07:55:00|2553|2552|2555|2554|2556.5|2555.5|2551.5|2551|20064
1622016000000|2021-05-26 08:00:00|2555.5|2554.5|2552.5|2552|2557|2556.5|2552|2551|19865
1622016300000|2021-05-26 08:05:00|2553|2552.5|2556.5|2556|2562.5|2561.5|2553|2552.5|23155
1622016600000|2021-05-26 08:10:00|2556|2555.5|2556|2555.5|2557|2556.5|2552.5|2551.5|27713
1622016900000|2021-05-26 08:15:00|2556.5|2556|2550.5|2549.5|2557|2556|2549.5|2548.5|19819
1622017200000|2021-05-26 08:20:00|2551|2550|2550|2549|2552.5|2551.5|2549|2548.5|32896
1622017500000|2021-05-26 08:25:00|2549.5|2548.5|2551|2550.5|2552|2551|2548|2547|15129
1622017800000|2021-05-26 08:30:00|2551.5|2551|2552.5|2551.5|2555.5|2554|2546.5|2545|40457
1622018100000|2021-05-26 08:35:00|2553|2552|2556|2555|2558.5|2557|2553|2552|27066
1622018400000|2021-05-26 08:40:00|2555.5|2555.5|2553|2552|2557.5|2556|2552|2551.5|18379
1622018700000|2021-05-26 08:45:00|2553.5|2552.5|2548|2547|2555|2554|2546|2545.5|24832
1622019000000|2021-05-26 08:50:00|2548.5|2547.5|2543.5|2543|2548.5|2547.5|2543|2542.5|38741
1622019300000|2021-05-26 08:55:00|2544|2543.5|2545|2544|2547|2546.5|2543|2542.5|24913
1622019600000|2021-05-26 09:00:00|2545.5|2544.5|2549.5|2548.5|2551|2550.5|2545|2544.5|26032
1622019900000|2021-05-26 09:05:00|2549|2549|2548.5|2548|2550|2549|2545.5|2545|15236
1622020200000|2021-05-26 09:10:00|2549|2547.5|2552|2551.5|2554|2553|2547.5|2547|27849
1622020500000|2021-05-26 09:15:00|2551.5|2551|2549|2548|2554|2553|2548|2547|84997
1622020800000|2021-05-26 09:20:00|2548.5|2547.5|2549|2548.5|2553|2552|2548|2547|22412
1622021100000|2021-05-26 09:25:00|2549.5|2548|2549.5|2548.5|2550|2549|2546|2545|12481
1622021400000|2021-05-26 09:30:00|2549|2549|2545|2544|2551.5|2550.5|2545|2544|19255
1622021700000|2021-05-26 09:35:00|2544.5|2544.5|2544|2543.5|2545.5|2544.5|2542.5|2541.5|36751
1622022000000|2021-05-26 09:40:00|2543.5|2543|2547|2546|2547|2546.5|2542.5|2541.5|36339
1622022300000|2021-05-26 09:45:00|2546.5|2545.5|2536|2535.5|2547|2545.5|2536|2535.5|48439
1622022600000|2021-05-26 09:50:00|2536.5|2535|2533.5|2533|2539|2538.5|2533|2532|37104
1622022900000|2021-05-26 09:55:00|2533|2532.5|2535.5|2535|2537.5|2536.5|2533|2532.5|12088
1622023200000|2021-05-26 10:00:00|2536|2534.5|2538|2537.5|2538.5|2537.5|2534|2533.5|18617
1622023500000|2021-05-26 10:05:00|2538.5|2538|2538|2537.5|2540|2538.5|2537.5|2536.5|7428
1622023800000|2021-05-26 10:10:00|2538.5|2538|2537.5|2537|2540|2539.5|2537|2536.5|11822
1622024100000|2021-05-26 10:15:00|2538|2537.5|2534|2533|2538.5|2538|2534|2533|12905
1622024400000|2021-05-26 10:20:00|2533.5|2532.5|2534.5|2534|2535.5|2534.5|2532.5|2532|4444
1622024700000|2021-05-26 10:25:00|2535|2533.5|2535|2534.5|2537.5|2537|2534|2533|10278
1622025000000|2021-05-26 10:30:00|2535.5|2535|2539|2538.5|2540|2539|2535|2534.5|9776
1622025300000|2021-05-26 10:35:00|2538.5|2538|2535|2534.5|2539.5|2538.5|2535|2534.5|10306
1622025600000|2021-05-26 10:40:00|2534.5|2534|2531.5|2531|2535|2534|2530.5|2530|14827
1622025900000|2021-05-26 10:45:00|2532|2530.5|2528.5|2528|2532|2530.5|2527.5|2527|17295
1622026200000|2021-05-26 10:50:00|2529|2528.5|2529|2528.5|2532.5|2531.5|2528|2527|15745
1622026500000|2021-05-26 10:55:00|2528.5|2527.5|2522|2521|2528.5|2527.5|2521|2520.5|36495
1622026800000|2021-05-26 11:00:00|2521.5|2521.5|2523.5|2523|2526|2525|2521|2520.5|40095
1622027100000|2021-05-26 11:05:00|2523|2522.5|2520.5|2520|2523.5|2523|2519.5|2519|38961
1622027400000|2021-05-26 11:10:00|2521|2520.5|2521.5|2521|2523|2522|2520|2519.5|14654
1622027700000|2021-05-26 11:15:00|2522|2521.5|2527|2526.5|2527.5|2526.5|2522|2521.5|18928
1622028000000|2021-05-26 11:20:00|2526.5|2526|2524|2523.5|2527|2526.5|2523|2522.5|12079
1622028300000|2021-05-26 11:25:00|2524.5|2523|2520|2519.5|2524.5|2523.5|2520|2519.5|17514
1622028600000|2021-05-26 11:30:00|2519.5|2519|2514|2513|2520|2519.5|2513.5|2513|32198
1622028900000|2021-05-26 11:35:00|2514.5|2513.5|2512|2511|2516.5|2515.5|2512|2511|21799
1622029200000|2021-05-26 11:40:00|2512.5|2511.5|2511.5|2510.5|2515|2514.5|2511|2510|20259
1622029500000|2021-05-26 11:45:00|2511|2511|2509.5|2508.5|2512|2511|2509|2508|43562
1622029800000|2021-05-26 11:50:00|2509|2509|2510.5|2510|2511.5|2510.5|2509|2509|15995
1622030100000|2021-05-26 11:55:00|2510|2509.5|2507.5|2506.5|2510|2509.5|2504.5|2503.5|29913
1622030400000|2021-05-26 12:00:00|2507|2507|2511.5|2510.5|2514.5|2513.5|2507|2507|18102
1622030700000|2021-05-26 12:05:00|2510.5|2510|2516|2515.5|2517.5|2516.5|2510|2509|33940
1622031000000|2021-05-26 12:10:00|2515.5|2515|2518.5|2518|2520|2519|2515|2514|27432
1622031300000|2021-05-26 12:15:00|2519|2518.5|2525|2524|2525|2524|2518.5|2518.5|15776
1622031600000|2021-05-26 12:20:00|2525.5|2524.5|2525|2524|2528|2527|2525|2524|11249
1622031900000|2021-05-26 12:25:00|2525.5|2524.5|2524|2523|2527.5|2526.5|2523.5|2523|16630
1622032200000|2021-05-26 12:30:00|2523.5|2522.5|2526|2525|2526.5|2525.5|2523|2522|8156
1622032500000|2021-05-26 12:35:00|2526.5|2525.5|2525.5|2525|2526.5|2526|2523|2522.5|13174
1622032800000|2021-05-26 12:40:00|2525|2524.5|2527|2526|2529|2528|2525|2524.5|8106
1622033100000|2021-05-26 12:45:00|2526.5|2525.5|2525|2524.5|2527.5|2527|2525|2524.5|8358
1622033400000|2021-05-26 12:50:00|2525.5|2525|2523.5|2523|2527|2526|2523.5|2523|6142
1622033700000|2021-05-26 12:55:00|2523|2522.5|2521|2520|2523.5|2522.5|2520.5|2520|6600
1622034000000|2021-05-26 13:00:00|2520.5|2520.5|2521.5|2521|2522.5|2522|2520.5|2519.5|10212
1622034300000|2021-05-26 13:05:00|2521|2520.5|2520.5|2520|2522|2521.5|2519|2518.5|8916
1622034600000|2021-05-26 13:10:00|2520|2519.5|2519.5|2519|2522|2521.5|2518|2517|20796
1622034900000|2021-05-26 13:15:00|2519|2518.5|2517.5|2516.5|2521|2520.5|2516.5|2516|16739
1622035200000|2021-05-26 13:20:00|2518|2517|2517.5|2516.5|2522|2521|2517|2516.5|10234
1622035500000|2021-05-26 13:25:00|2517|2517|2519|2518.5|2520.5|2520|2517|2516|15980
1622035800000|2021-05-26 13:30:00|2518.5|2518|2522.5|2521.5|2525|2524|2518|2517.5|39410
1622036100000|2021-05-26 13:35:00|2523|2522|2518.5|2518|2523|2522.5|2514|2513|26522
1622036400000|2021-05-26 13:40:00|2518|2517.5|2515|2514.5|2520|2519|2513.5|2512.5|19379
1622036700000|2021-05-26 13:45:00|2515.5|2515|2511|2510.5|2517.5|2517|2511|2510|18363
1622037000000|2021-05-26 13:50:00|2510.5|2510|2520.5|2519.5|2522|2521|2509.5|2509|31013
1622037300000|2021-05-26 13:55:00|2521|2520|2521.5|2520.5|2524|2523|2518.5|2518|17896
1622037600000|2021-05-26 14:00:00|2521|2520|2528.5|2527.5|2529|2528|2521|2519.5|16309
1622037900000|2021-05-26 14:05:00|2529|2528|2525|2524|2531|2529.5|2523|2522.5|17726
1622038200000|2021-05-26 14:10:00|2525.5|2524.5|2531.5|2531|2532|2531|2524.5|2523.5|15287
1622038500000|2021-05-26 14:15:00|2532|2531.5|2536.5|2536|2537|2536.5|2530|2529.5|42001
1622038800000|2021-05-26 14:20:00|2537|2535.5|2534.5|2534|2541.5|2541|2533.5|2532.5|29527
1622039100000|2021-05-26 14:25:00|2535|2534.5|2530.5|2529.5|2535|2534.5|2528.5|2527.5|16167
1622039400000|2021-05-26 14:30:00|2531|2530|2532.5|2532|2535.5|2535|2531|2530|14373
1622039700000|2021-05-26 14:35:00|2532|2531.5|2536.5|2536|2537|2536|2532|2531|13419
1622040000000|2021-05-26 14:40:00|2537|2536.5|2534|2533.5|2539|2538|2533|2532|11766
1622040300000|2021-05-26 14:45:00|2534.5|2534|2538|2537|2539.5|2538.5|2534.5|2533.5|17604
1622040600000|2021-05-26 14:50:00|2537.5|2537.5|2536|2535|2538.5|2538|2535.5|2534.5|13725
1622040900000|2021-05-26 14:55:00|2536.5|2535.5|2538|2537.5|2540.5|2540|2536.5|2535.5|18493
1622041200000|2021-05-26 15:00:00|2538.5|2538|2540|2539.5|2544|2543|2538|2537.5|13795
1622041500000|2021-05-26 15:05:00|2540.5|2540|2540|2539.5|2543|2542.5|2538|2537.5|36043
1622041800000|2021-05-26 15:10:00|2540.5|2539|2539|2538.5|2541|2540.5|2536.5|2536|64942
1622042100000|2021-05-26 15:15:00|2538.5|2538|2538.5|2538|2539.5|2539|2536.5|2535.5|18421
1622042400000|2021-05-26 15:20:00|2538|2537.5|2540|2539.5|2540|2539.5|2536|2535.5|30717
1622042700000|2021-05-26 15:25:00|2539.5|2539|2540.5|2539.5|2541|2540|2536.5|2536|32281
1622098800000|2021-05-27 07:00:00|2530|2527.5|2532|2530.5|2534.5|2532|2523|2520|50640
1622099100000|2021-05-27 07:05:00|2532.5|2531|2547|2545|2548.5|2546|2531.5|2529.5|25297
1622099400000|2021-05-27 07:10:00|2547.5|2545.5|2558|2556.5|2560|2558.5|2547.5|2545.5|16920
1622099700000|2021-05-27 07:15:00|2558.5|2557.5|2564|2562.5|2565.5|2564|2558.5|2557.5|27187
1622100000000|2021-05-27 07:20:00|2563.5|2563|2564|2563|2571|2570|2563.5|2562.5|16985
1622100300000|2021-05-27 07:25:00|2563.5|2562.5|2566|2565|2566.5|2566|2558.5|2557.5|20877
1622100600000|2021-05-27 07:30:00|2565.5|2565.5|2571|2570|2573|2572.5|2565.5|2565|40909
1622100900000|2021-05-27 07:35:00|2571.5|2570.5|2569|2568|2573.5|2572.5|2567.5|2566|23760
1622101200000|2021-05-27 07:40:00|2568.5|2567.5|2568|2567.5|2572|2571.5|2567|2566|21272
1622101500000|2021-05-27 07:45:00|2567.5|2567|2571.5|2570.5|2574|2573.5|2567.5|2566.5|16017
1622101800000|2021-05-27 07:50:00|2572|2571|2580|2579.5|2580|2579.5|2572|2571|30130
1622102100000|2021-05-27 07:55:00|2580.5|2580|2587.5|2587|2589.5|2588.5|2578|2577.5|67414
1622102400000|2021-05-27 08:00:00|2588|2587.5|2588|2587|2592.5|2591.5|2583.5|2582.5|33317
1622102700000|2021-05-27 08:05:00|2587.5|2587.5|2584.5|2584|2588|2587.5|2583.5|2582.5|16293
1622103000000|2021-05-27 08:10:00|2585|2584.5|2587|2586.5|2591|2590|2585|2584.5|16527
1622103300000|2021-05-27 08:15:00|2587.5|2587|2585|2584|2587.5|2587|2583.5|2582.5|13967
1622103600000|2021-05-27 08:20:00|2584.5|2584.5|2587|2586.5|2587.5|2586.5|2583.5|2583|15762
1622103900000|2021-05-27 08:25:00|2587.5|2587|2586|2585.5|2588|2587.5|2584|2583.5|28113
1622104200000|2021-05-27 08:30:00|2586.5|2585|2586.5|2586|2588|2587|2584.5|2584|38059
1622104500000|2021-05-27 08:35:00|2586|2585.5|2583.5|2583|2586.5|2586|2582|2581|17882
1622104800000|2021-05-27 08:40:00|2583|2582.5|2583.5|2583|2585.5|2585|2582.5|2581.5|19339
1622105100000|2021-05-27 08:45:00|2584|2582.5|2586|2585.5|2586|2585.5|2579|2578|21410
1622105400000|2021-05-27 08:50:00|2586.5|2586|2582|2581.5|2587.5|2587|2582|2581|14159
1622105700000|2021-05-27 08:55:00|2582.5|2581|2583|2582.5|2584.5|2583.5|2579.5|2578.5|17889
1622106000000|2021-05-27 09:00:00|2582.5|2582|2585|2584.5|2585|2584.5|2582.5|2582|12138
1622106300000|2021-05-27 09:05:00|2585.5|2585|2589|2588|2589.5|2588.5|2583.5|2583|9547
1622106600000|2021-05-27 09:10:00|2588.5|2587.5|2585|2584|2588.5|2588|2583.5|2582.5|19433
1622106900000|2021-05-27 09:15:00|2584.5|2583.5|2579.5|2579|2584.5|2583.5|2579|2578.5|16546
1622107200000|2021-05-27 09:20:00|2579|2578.5|2576|2575.5|2580.5|2580|2574.5|2573.5|52476
1622107500000|2021-05-27 09:25:00|2575.5|2575|2574.5|2574|2577|2576|2573.5|2572.5|16838
1622107800000|2021-05-27 09:30:00|2575|2574.5|2574.5|2574|2576.5|2576|2573.5|2573|6904
1622108100000|2021-05-27 09:35:00|2575|2574.5|2574.5|2573.5|2575|2574.5|2572.5|2571.5|13367
1622108400000|2021-05-27 09:40:00|2574|2574|2572.5|2571.5|2575.5|2575|2570.5|2570|16723
1622108700000|2021-05-27 09:45:00|2573|2572|2575|2574|2575|2574|2571.5|2571|25706
1622109000000|2021-05-27 09:50:00|2574.5|2574.5|2573.5|2573|2577.5|2577|2573.5|2572.5|12683
1622109300000|2021-05-27 09:55:00|2573|2572.5|2574|2573.5|2575|2574|2572.5|2572|5680
1622109600000|2021-05-27 10:00:00|2574.5|2574|2572|2571.5|2575|2574.5|2571|2570.5|5519
1622109900000|2021-05-27 10:05:00|2572.5|2572|2571|2570.5|2574|2573|2571|2570.5|10683
1622110200000|2021-05-27 10:10:00|2571.5|2571|2571|2570|2575|2574|2570.5|2570|13236
1622110500000|2021-05-27 10:15:00|2570.5|2570.5|2568.5|2568|2573|2572|2566.5|2565.5|20531
1622110800000|2021-05-27 10:20:00|2568|2567.5|2569.5|2568.5|2570|2569.5|2568|2567.5|11616
1622111100000|2021-05-27 10:25:00|2570|2569|2571|2570|2572|2571.5|2568.5|2568|12105
1622111400000|2021-05-27 10:30:00|2570.5|2570.5|2574.5|2573.5|2576|2575|2570.5|2570|12197
1622111700000|2021-05-27 10:35:00|2574|2574|2576.5|2576|2579|2578|2574|2574|10837
1622112000000|2021-05-27 10:40:00|2577|2576.5|2577.5|2576.5|2578.5|2578|2576|2575|3746
1622112300000|2021-05-27 10:45:00|2577|2576|2576.5|2575.5|2578|2577.5|2576|2575.5|2576
1622112600000|2021-05-27 10:50:00|2576|2576|2576|2575|2576.5|2576|2574|2573.5|4851
1622112900000|2021-05-27 10:55:00|2575.5|2574.5|2575.5|2574.5|2577.5|2577|2575|2574.5|5000
1622113200000|2021-05-27 11:00:00|2575|2575|2577|2576.5|2578.5|2578|2575|2575|9675
1622113500000|2021-05-27 11:05:00|2576.5|2576|2578.5|2577.5|2578.5|2578|2576.5|2576|5011
1622113800000|2021-05-27 11:10:00|2579|2578|2578|2577.5|2579|2578|2576.5|2576|9243
1622114100000|2021-05-27 11:15:00|2578.5|2578|2578.5|2577.5|2581|2580|2578|2577|21478
1622114400000|2021-05-27 11:20:00|2579|2578|2581|2580.5|2582|2581|2579|2578|7696
1622114700000|2021-05-27 11:25:00|2581.5|2580|2585|2584.5|2585|2584.5|2580.5|2580|6879
1622115000000|2021-05-27 11:30:00|2584.5|2584|2583.5|2583|2586|2585.5|2583|2582.5|36351
1622115300000|2021-05-27 11:35:00|2584|2583.5|2583|2582.5|2584|2583.5|2581.5|2581|17108
1622115600000|2021-05-27 11:40:00|2583.5|2583|2584|2583.5|2585.5|2584.5|2582.5|2582|22269
1622115900000|2021-05-27 11:45:00|2584.5|2583|2585|2584.5|2586|2585.5|2583.5|2583|24791
1622116200000|2021-05-27 11:50:00|2585.5|2584|2585.5|2585|2586.5|2586|2584.5|2584|10690
1622116500000|2021-05-27 11:55:00|2586|2585.5|2588.5|2587.5|2588.5|2587.5|2585.5|2585|21521
1622116800000|2021-05-27 12:00:00|2588|2588|2590.5|2590|2597|2596.5|2588|2588|54218
1622117100000|2021-05-27 12:05:00|2591|2590.5|2588|2587.5|2591.5|2591|2588|2587.5|9095
1622117400000|2021-05-27 12:10:00|2587.5|2587|2590|2589.5|2590|2589.5|2587.5|2587|7855
1622117700000|2021-05-27 12:15:00|2590.5|2590|2590.5|2590|2591.5|2591|2589|2588|20109
1622118000000|2021-05-27 12:20:00|2590|2589.5|2589|2588.5|2592.5|2591.5|2589|2588.5|20736
1622118300000|2021-05-27 12:25:00|2588.5|2588|2589.5|2588.5|2589.5|2588.5|2587|2586.5|62696
1622118600000|2021-05-27 12:30:00|2589|2588|2600|2599.5|2600|2599.5|2589|2588|35166
1622118900000|2021-05-27 12:35:00|2599.5|2599|2596|2595.5|2599.5|2599|2594|2593|19086
1622119200000|2021-05-27 12:40:00|2596.5|2595|2591|2590.5|2596.5|2595|2590|2589|25338
1622119500000|2021-05-27 12:45:00|2591.5|2590|2587.5|2587|2591.5|2590.5|2587|2586.5|10232
1622119800000|2021-05-27 12:50:00|2588|2587.5|2587|2586.5|2590|2589.5|2586.5|2586|41980
1622120100000|2021-05-27 12:55:00|2586.5|2586|2587.5|2587|2588|2587|2585.5|2585|20582
1622120400000|2021-05-27 13:00:00|2588|2587.5|2592.5|2592|2593|2592|2586.5|2585.5|27711
1622120700000|2021-05-27 13:05:00|2593|2592.5|2593.5|2592.5|2596|2595.5|2592|2591|23227
1622121000000|2021-05-27 13:10:00|2593|2593|2590|2589.5|2594.5|2594|2589.5|2588.5|19779
1622121300000|2021-05-27 13:15:00|2590.5|2589|2596.5|2595.5|2596.5|2595.5|2589|2588.5|19122
1622121600000|2021-05-27 13:20:00|2597|2596|2594|2593|2597.5|2597|2593|2592.5|13740
1622121900000|2021-05-27 13:25:00|2594.5|2593.5|2588|2587|2595|2594|2587.5|2587|36356
1622122200000|2021-05-27 13:30:00|2587.5|2587.5|2599.5|2599|2600|2599|2587.5|2586.5|30362
1622122500000|2021-05-27 13:35:00|2600|2599.5|2599.5|2599|2603.5|2602.5|2596|2595|78686
1622122800000|2021-05-27 13:40:00|2600|2599.5|2602|2601|2604|2603.5|2599|2598.5|24023
1622123100000|2021-05-27 13:45:00|2601.5|2601.5|2613|2612.5|2613|2612.5|2599.5|2599|49413
1622123400000|2021-05-27 13:50:00|2612.5|2612|2615|2614.5|2616|2615.5|2611|2610.5|65958
1622123700000|2021-05-27 13:55:00|2614.5|2614|2617.5|2616.5|2618|2617.5|2612|2611.5|51230
1622124000000|2021-05-27 14:00:00|2617|2616|2614|2613.5|2617.5|2616.5|2607.5|2607|27667
1622124300000|2021-05-27 14:05:00|2614.5|2614|2610|2609.5|2615.5|2615|2609|2608|21052
1622124600000|2021-05-27 14:10:00|2610.5|2610|2609.5|2608.5|2612|2611|2606|2605.5|41091
1622124900000|2021-05-27 14:15:00|2609|2608|2609.5|2609|2610|2609.5|2607|2606.5|22269
1622125200000|2021-05-27 14:20:00|2609|2608.5|2607.5|2607|2609|2608.5|2604.5|2604|21386
1622125500000|2021-05-27 14:25:00|2607|2606.5|2608|2607.5|2609|2608.5|2606.5|2606|20844
1622125800000|2021-05-27 14:30:00|2607.5|2607|2605|2604.5|2609.5|2609|2604.5|2604|16087
1622126100000|2021-05-27 14:35:00|2605.5|2605|2605|2604.5|2608|2607.5|2605|2604.5|21425
1622126400000|2021-05-27 14:40:00|2604.5|2604|2606|2605.5|2607.5|2607|2604.5|2603.5|21711
1622126700000|2021-05-27 14:45:00|2606.5|2606|2606.5|2606|2609|2608|2604|2603.5|37226
1622127000000|2021-05-27 14:50:00|2606|2605.5|2606|2605|2606.5|2606|2599.5|2599|32659
1622127300000|2021-05-27 14:55:00|2606.5|2605.5|2608|2607.5|2609|2608.5|2606.5|2605|19117
1622127600000|2021-05-27 15:00:00|2608.5|2608|2604|2603.5|2609|2608.5|2602.5|2601.5|25983
1622127900000|2021-05-27 15:05:00|2604.5|2604|2603.5|2603|2604.5|2604|2601|2600|20051
1622128200000|2021-05-27 15:10:00|2604|2603.5|2602|2601|2604|2603.5|2600.5|2600|19245
1622128500000|2021-05-27 15:15:00|2602.5|2601.5|2600.5|2600|2602.5|2602|2600.5|2600|25318
1622128800000|2021-05-27 15:20:00|2601|2600.5|2607.5|2607|2608.5|2608|2601|2600.5|76110
1622129100000|2021-05-27 15:25:00|2608|2607.5|2603.5|2602.5|2610|2609|2603.5|2602.5|53393
1622185200000|2021-05-28 07:00:00|2625|2622|2634|2633|2640|2638.5|2625|2622|60889
1622185500000|2021-05-28 07:05:00|2634.5|2633.5|2624|2622.5|2637|2635.5|2622.5|2621.5|16423
1622185800000|2021-05-28 07:10:00|2623.5|2623|2628|2627|2632|2630.5|2622|2620.5|17622
1622186100000|2021-05-28 07:15:00|2628.5|2627.5|2636|2635|2638|2637|2627|2626|15524
1622186400000|2021-05-28 07:20:00|2635.5|2634.5|2631|2630|2635.5|2634.5|2628.5|2627.5|17500
1622186700000|2021-05-28 07:25:00|2631.5|2629.5|2625|2624|2631.5|2629.5|2623|2622.5|12227
1622187000000|2021-05-28 07:30:00|2624.5|2623.5|2629.5|2628.5|2633.5|2632.5|2622.5|2621.5|12651
1622187300000|2021-05-28 07:35:00|2629|2628|2624.5|2623.5|2629|2628|2620.5|2620|28957
1622187600000|2021-05-28 07:40:00|2625|2624|2629|2628|2629.5|2628.5|2623.5|2622.5|8940
1622187900000|2021-05-28 07:45:00|2629.5|2628.5|2632.5|2631.5|2635.5|2635|2629|2628.5|26181
1622188200000|2021-05-28 07:50:00|2633|2632|2632.5|2631.5|2633|2632|2629|2628|9537
1622188500000|2021-05-28 07:55:00|2632|2632|2632.5|2631.5|2633|2632.5|2627.5|2626.5|8441
1622188800000|2021-05-28 08:00:00|2633|2632|2632.5|2631.5|2634|2633.5|2630.5|2629.5|12159
1622189100000|2021-05-28 08:05:00|2633|2632|2633|2632.5|2635|2634.5|2632|2631.5|8919
1622189400000|2021-05-28 08:10:00|2632.5|2632|2630.5|2629.5|2633.5|2633|2628|2627|21385
1622189700000|2021-05-28 08:15:00|2630|2630|2629|2628|2631|2630|2627.5|2627|6058
1622190000000|2021-05-28 08:20:00|2629.5|2628.5|2627.5|2626.5|2629.5|2628.5|2626|2625|18802
1622190300000|2021-05-28 08:25:00|2626.5|2626|2628.5|2627.5|2631|2630.5|2625.5|2625|47206
1622190600000|2021-05-28 08:30:00|2628|2628|2634.5|2633.5|2634.5|2633.5|2628|2627|16833
1622190900000|2021-05-28 08:35:00|2635|2634|2635.5|2634.5|2636|2635.5|2632.5|2631.5|27322
1622191200000|2021-05-28 08:40:00|2636|2635|2631|2630|2636|2635|2630|2629.5|9482
1622191500000|2021-05-28 08:45:00|2631.5|2630.5|2630.5|2629.5|2631.5|2631|2629.5|2628.5|6179
1622191800000|2021-05-28 08:50:00|2631|2630|2630.5|2630|2631|2630.5|2629|2628|18150
1622192100000|2021-05-28 08:55:00|2630|2629.5|2634|2633|2634|2633|2629.5|2629|7881
1622192400000|2021-05-28 09:00:00|2633.5|2632.5|2631|2630.5|2633.5|2632.5|2629.5|2628.5|16452
1622192700000|2021-05-28 09:05:00|2630.5|2630|2630|2629.5|2631|2630|2627|2626.5|73492
1622193000000|2021-05-28 09:10:00|2628.5|2628|2628|2627|2630|2629|2626.5|2626|45793
1622193300000|2021-05-28 09:15:00|2627.5|2627.5|2627.5|2627|2630|2629|2626.5|2626|15763
1622193600000|2021-05-28 09:20:00|2628|2627.5|2626.5|2625.5|2628|2627.5|2625.5|2625|8544
1622193900000|2021-05-28 09:25:00|2626|2626|2629.5|2629|2630|2629.5|2626|2625.5|11176
1622194200000|2021-05-28 09:30:00|2630|2628.5|2628.5|2628|2630|2629|2627|2626|26114
1622194500000|2021-05-28 09:35:00|2628|2627|2626.5|2626|2628|2627.5|2625.5|2625|19945
1622194800000|2021-05-28 09:40:00|2627|2625.5|2630|2629.5|2630|2629.5|2626|2625.5|9149
1622195100000|2021-05-28 09:45:00|2630.5|2630|2629.5|2629|2633|2632|2629.5|2628.5|7250
1622195400000|2021-05-28 09:50:00|2629|2628.5|2628|2627.5|2629.5|2629|2626|2625|23679
1622195700000|2021-05-28 09:55:00|2627.5|2627|2631.5|2631|2632|2631.5|2627|2626|6419
1622196000000|2021-05-28 10:00:00|2631|2630.5|2632|2631.5|2634|2633.5|2631|2630.5|5594
1622196300000|2021-05-28 10:05:00|2631.5|2631|2628|2627.5|2632.5|2632|2628|2627|6919
1622196600000|2021-05-28 10:10:00|2627.5|2627|2628.5|2627.5|2629.5|2629|2627|2626|7682
1622196900000|2021-05-28 10:15:00|2629|2628|2630|2629|2630|2629.5|2628|2627.5|4162
1622197200000|2021-05-28 10:20:00|2629.5|2629.5|2630|2629|2631|2630.5|2629|2628.5|8133
1622197500000|2021-05-28 10:25:00|2629.5|2629.5|2631.5|2630.5|2632|2631.5|2629|2628.5|5805
1622197800000|2021-05-28 10:30:00|2631|2631|2633|2632.5|2633.5|2632.5|2631|2630.5|7359
1622198100000|2021-05-28 10:35:00|2633.5|2633|2634.5|2633.5|2635|2634|2632.5|2632|4853
1622198400000|2021-05-28 10:40:00|2634|2633|2631.5|2630.5|2634|2633|2630.5|2630|10042
1622198700000|2021-05-28 10:45:00|2631|2631|2630.5|2629.5|2632|2631.5|2630|2629.5|6791
1622199000000|2021-05-28 10:50:00|2630|2629|2631.5|2631|2632|2631.5|2630|2629|6656
1622199300000|2021-05-28 10:55:00|2632|2631.5|2632|2631|2632|2631.5|2631|2630|3103
1622199600000|2021-05-28 11:00:00|2631.5|2630.5|2632.5|2631.5|2633|2632|2630.5|2629.5|9033
1622199900000|2021-05-28 11:05:00|2632|2631|2632|2631|2634|2633|2631|2630.5|14021
1622200200000|2021-05-28 11:10:00|2632.5|2631.5|2633.5|2632.5|2634.5|2634|2632|2631.5|4144
1622200500000|2021-05-28 11:15:00|2634|2633|2635.5|2634.5|2636|2635.5|2634|2632.5|4809
1622200800000|2021-05-28 11:20:00|2635|2635|2634.5|2633.5|2636|2635.5|2633.5|2633|6753
1622201100000|2021-05-28 11:25:00|2634|2634|2631|2630.5|2634|2634|2631|2630.5|5266
1622201400000|2021-05-28 11:30:00|2631.5|2631|2629|2628.5|2631.5|2631|2629|2628|3881
1622201700000|2021-05-28 11:35:00|2628.5|2628|2625.5|2625|2629|2628|2625|2624.5|11046
1622202000000|2021-05-28 11:40:00|2626|2624.5|2625.5|2625|2626|2625.5|2624.5|2624|6798
1622202300000|2021-05-28 11:45:00|2626|2624.5|2627.5|2626.5|2630|2629.5|2625|2624|12263
1622202600000|2021-05-28 11:50:00|2628|2627|2629.5|2628.5|2630|2629.5|2627.5|2626.5|9273
1622202900000|2021-05-28 11:55:00|2629|2629|2629|2628.5|2629.5|2629|2627.5|2626.5|7856
1622203200000|2021-05-28 12:00:00|2629.5|2629|2629.5|2629|2630|2629.5|2628|2627.5|7147
1622203500000|2021-05-28 12:05:00|2630|2629.5|2628.5|2627.5|2630|2629.5|2627|2626|9247
1622203800000|2021-05-28 12:10:00|2628|2627|2626|2625|2628.5|2628|2625|2624.5|10633
1622204100000|2021-05-28 12:15:00|2626.5|2625.5|2625.5|2625|2627.5|2627|2625|2624.5|8407
1622204400000|2021-05-28 12:20:00|2626|2625.5|2627|2626|2628.5|2628|2626|2625.5|7333
1622204700000|2021-05-28 12:25:00|2626.5|2625.5|2625.5|2625|2627|2626.5|2625.5|2625|3398
1622205000000|2021-05-28 12:30:00|2626|2625.5|2625.5|2624.5|2630|2629|2625|2624.5|16806
1622205300000|2021-05-28 12:35:00|2625|2625|2627|2626.5|2627|2626.5|2624|2623.5|14671
1622205600000|2021-05-28 12:40:00|2627.5|2626|2625|2624.5|2627.5|2626|2624.5|2624|15220
1622205900000|2021-05-28 12:45:00|2625.5|2624|2621.5|2621|2625.5|2624.5|2621.5|2620.5|19374
1622206200000|2021-05-28 12:50:00|2621|2620.5|2622.5|2622|2624.5|2624|2621|2620.5|31481
1622206500000|2021-05-28 12:55:00|2622|2621.5|2623|2622.5|2623.5|2623|2621.5|2621|19343
1622206800000|2021-05-28 13:00:00|2623.5|2623|2623|2622.5|2624|2623.5|2622|2621.5|7245
1622207100000|2021-05-28 13:05:00|2623.5|2623|2623.5|2623|2624|2623.5|2622.5|2621.5|5123
1622207400000|2021-05-28 13:10:00|2624|2623.5|2622.5|2622|2624|2623.5|2622|2621|5440
1622207700000|2021-05-28 13:15:00|2622|2621.5|2623.5|2623|2624|2623|2620.5|2620|9204
1622208000000|2021-05-28 13:20:00|2623|2622.5|2624|2623.5|2625.5|2625|2622.5|2622|20048
1622208300000|2021-05-28 13:25:00|2623.5|2623|2619.5|2618.5|2624|2623|2618.5|2618|39556
1622208600000|2021-05-28 13:30:00|2619|2618|2613|2612|2620|2619|2607.5|2607|44676
1622208900000|2021-05-28 13:35:00|2612|2611.5|2612.5|2612|2613.5|2613|2606.5|2606|28006
1622209200000|2021-05-28 13:40:00|2612|2611.5|2609|2608.5|2612.5|2611.5|2607.5|2607|11365
1622209500000|2021-05-28 13:45:00|2609.5|2609|2616|2615|2617.5|2616.5|2609.5|2609|24519
1622209800000|2021-05-28 13:50:00|2616.5|2615.5|2613.5|2612.5|2616.5|2616|2610.5|2610|21120
1622210100000|2021-05-28 13:55:00|2613|2613|2614|2613|2615|2614|2612|2611.5|11949
1622210400000|2021-05-28 14:00:00|2614.5|2613.5|2614.5|2614|2616|2615.5|2610.5|2609.5|20063
1622210700000|2021-05-28 14:05:00|2615|2614.5|2609|2608.5|2615.5|2614.5|2608.5|2608|20315
1622211000000|2021-05-28 14:10:00|2609.5|2609|2609|2608|2609.5|2609|2606.5|2606|13782
1622211300000|2021-05-28 14:15:00|2608.5|2608.5|2605|2604.5|2609.5|2608.5|2603.5|2602.5|20685
1622211600000|2021-05-28 14:20:00|2604.5|2604|2608|2607|2610|2609.5|2604|2603.5|16066
1622211900000|2021-05-28 14:25:00|2607|2606.5|2608.5|2608|2609|2608.5|2607|2606.5|13668
1622212200000|2021-05-28 14:30:00|2609|2608.5|2610.5|2610|2611.5|2610.5|2607.5|2607|14860
1622212500000|2021-05-28 14:35:00|2611|2610.5|2614|2613.5|2614.5|2613.5|2610.5|2610|12061
1622212800000|2021-05-28 14:40:00|2614.5|2614|2613.5|2612.5|2616|2615|2611.5|2611|18090
1622213100000|2021-05-28 14:45:00|2613|2613|2613|2612.5|2615|2614.5|2611.5|2611|10354
1622213400000|2021-05-28 14:50:00|2612.5|2612|2614|2613|2614|2613.5|2611.5|2611|11575
1622213700000|2021-05-28 14:55:00|2614.5|2613.5|2613.5|2613|2615|2614.5|2613.5|2613|13924
1622214000000|2021-05-28 15:00:00|2613|2612.5|2614|2613.5|2614|2613.5|2611.5|2611|21109
1622214300000|2021-05-28 15:05:00|2614.5|2614|2620|2619.5|2620|2619.5|2614.5|2614|17177
1622214600000|2021-05-28 15:10:00|2620.5|2620|2624.5|2624|2625|2624.5|2620.5|2620|20809
1622214900000|2021-05-28 15:15:00|2624|2623.5|2627|2626.5|2627|2626.5|2622.5|2622|39383
1622215200000|2021-05-28 15:20:00|2626.5|2626|2629.5|2629|2629.5|2629|2626|2625|21246
1622215500000|2021-05-28 15:25:00|2629|2628.5|2631|2629.5|2632|2631.5|2628|2627.5|46892
1622444400000|2021-05-31 07:00:00|2620|2610|2619|2616.5|2623|2620.5|2612.5|2610|45698
1622444700000|2021-05-31 07:05:00|2618.5|2615.5|2612.5|2610.5|2618.5|2616|2611.5|2610.5|22975
1622445000000|2021-05-31 07:10:00|2612|2610|2612.5|2611.5|2616.5|2614.5|2611|2610|12387
1622445300000|2021-05-31 07:15:00|2613|2612|2608|2607|2614.5|2613|2607.5|2606.5|9654
1622445600000|2021-05-31 07:20:00|2607.5|2606.5|2612|2610.5|2614|2613|2607.5|2606.5|17266
1622445900000|2021-05-31 07:25:00|2611.5|2610|2605.5|2604.5|2611.5|2610|2604|2603.5|14585
1622446200000|2021-05-31 07:30:00|2605|2604|2610|2609|2610|2609.5|2604.5|2603|7772
1622446500000|2021-05-31 07:35:00|2609.5|2609.5|2611|2610.5|2611|2610.5|2609|2608|18859
1622446800000|2021-05-31 07:40:00|2611.5|2611|2619.5|2619|2620|2619|2611.5|2610.5|13256
1622447100000|2021-05-31 07:45:00|2620|2619.5|2621|2620|2621.5|2620.5|2617.5|2616.5|14837
1622447400000|2021-05-31 07:50:00|2621.5|2620.5|2616.5|2615.5|2623|2622|2615.5|2615|9320
1622447700000|2021-05-31 07:55:00|2617|2616|2618|2617.5|2621|2620|2616.5|2615.5|18359
1622448000000|2021-05-31 08:00:00|2618.5|2618|2619|2618.5|2619.5|2618.5|2616|2615.5|17273
1622448300000|2021-05-31 08:05:00|2619.5|2618|2619|2618.5|2621|2620|2618.5|2618|5979
1622448600000|2021-05-31 08:10:00|2618.5|2618|2620|2619.5|2620.5|2620|2617.5|2617|18778
1622448900000|2021-05-31 08:15:00|2620.5|2619|2618.5|2618|2620.5|2619.5|2618|2617|7064
1622449200000|2021-05-31 08:20:00|2619|2617.5|2617.5|2617|2621|2620.5|2617.5|2616.5|11173
1622449500000|2021-05-31 08:25:00|2617|2616.5|2619.5|2619|2619.5|2619|2616.5|2616|8137
1622449800000|2021-05-31 08:30:00|2619|2618.5|2615|2614.5|2619|2618.5|2615|2614.5|5697
1622450100000|2021-05-31 08:35:00|2615.5|2615|2613.5|2613|2616|2615.5|2612|2611.5|10937
1622450400000|2021-05-31 08:40:00|2614|2613.5|2615|2614.5|2615.5|2615|2614|2613.5|8304
1622450700000|2021-05-31 08:45:00|2615.5|2615|2615.5|2615|2617.5|2616.5|2614.5|2613.5|17419
1622451000000|2021-05-31 08:50:00|2616|2615.5|2615|2614.5|2616|2615.5|2614.5|2614|4767
1622451300000|2021-05-31 08:55:00|2615.5|2615|2614|2613|2615.5|2615|2612.5|2612|4488
1622451600000|2021-05-31 09:00:00|2614.5|2613.5|2615.5|2615|2616.5|2616|2611.5|2611|20168
1622451900000|2021-05-31 09:05:00|2616|2615.5|2616|2615.5|2618|2617.5|2615.5|2615|4838
1622452200000|2021-05-31 09:10:00|2618.5|2616|2616|2615.5|2618.5|2617.5|2615|2614|32727
1622452500000|2021-05-31 09:15:00|2616.5|2616|2616.5|2616|2616.5|2616|2615|2614.5|13337
1622452800000|2021-05-31 09:20:00|2616|2615.5|2615|2614.5|2616.5|2615.5|2614|2613.5|7695
1622453100000|2021-05-31 09:25:00|2615.5|2615|2617|2616.5|2617.5|2617|2615.5|2615|5547
1622453400000|2021-05-31 09:30:00|2616.5|2616|2617.5|2616.5|2618|2617|2615|2614.5|5110
1622453700000|2021-05-31 09:35:00|2617|2616|2617.5|2617|2618|2617.5|2616.5|2616|1956
1622454000000|2021-05-31 09:40:00|2617|2616.5|2614.5|2614|2617|2616.5|2614|2613.5|6947
1622454300000|2021-05-31 09:45:00|2614|2613.5|2614.5|2614|2615|2614.5|2613|2612.5|4746
1622454600000|2021-05-31 09:50:00|2614|2613.5|2613|2612.5|2615.5|2615|2612|2611|12535
1622454900000|2021-05-31 09:55:00|2612.5|2612|2616|2615.5|2617|2616.5|2611.5|2610.5|14620
1622455200000|2021-05-31 10:00:00|2616.5|2616|2618|2617.5|2618.5|2617.5|2616|2615.5|11505
1622455500000|2021-05-31 10:05:00|2617.5|2617|2620|2619.5|2620|2619.5|2617.5|2617|8406
1622455800000|2021-05-31 10:10:00|2619.5|2619|2621.5|2621|2622.5|2621.5|2619.5|2619|9426
1622456100000|2021-05-31 10:15:00|2621|2620.5|2622.5|2622|2624|2623.5|2621|2620.5|7547
1622456400000|2021-05-31 10:20:00|2623|2622.5|2624.5|2624|2624.5|2624|2623|2622.5|1455
1622456700000|2021-05-31 10:25:00|2625|2624.5|2627|2626.5|2628|2627|2624.5|2624|19096
1622457000000|2021-05-31 10:30:00|2627.5|2627|2626.5|2626|2628|2627|2625|2624.5|8727
1622457300000|2021-05-31 10:35:00|2626|2625.5|2627.5|2626.5|2627.5|2626.5|2625.5|2625|2602
1622457600000|2021-05-31 10:40:00|2627|2627|2630.5|2630|2630.5|2630|2627|2626|8073
1622457900000|2021-05-31 10:45:00|2630|2629.5|2634|2633|2634|2633.5|2630|2629.5|9856
1622458200000|2021-05-31 10:50:00|2633.5|2632.5|2635|2634.5|2635|2634.5|2633|2632.5|11805
1622458500000|2021-05-31 10:55:00|2635.5|2635|2633.5|2633|2636.5|2635.5|2633.5|2633|16098
1622458800000|2021-05-31 11:00:00|2633|2632.5|2631.5|2631|2633.5|2633|2629.5|2629|15854
1622459100000|2021-05-31 11:05:00|2632|2631.5|2628.5|2628|2632.5|2632|2628.5|2628|11383
1622459400000|2021-05-31 11:10:00|2629|2628.5|2629|2628.5|2630.5|2630|2628.5|2628|4729
1622459700000|2021-05-31 11:15:00|2629.5|2628|2630|2629.5|2630|2629.5|2628.5|2628|1785
1622460000000|2021-05-31 11:20:00|2629.5|2629|2628.5|2628|2629.5|2629|2628.5|2628|3540
1622460300000|2021-05-31 11:25:00|2628|2627.5|2628|2627|2629.5|2629|2627|2626.5|13911
1622460600000|2021-05-31 11:30:00|2628.5|2627.5|2627|2626.5|2628.5|2628|2626.5|2626|7017
1622460900000|2021-05-31 11:35:00|2627.5|2627|2630.5|2630|2630.5|2630|2627.5|2626.5|8520
1622461200000|2021-05-31 11:40:00|2631|2630.5|2630|2629.5|2632|2631.5|2629.5|2628.5|8845
1622461500000|2021-05-31 11:45:00|2629.5|2629|2629|2628.5|2630.5|2630|2629|2628.5|11680
1622461800000|2021-05-31 11:50:00|2628.5|2628|2627.5|2627|2629.5|2629|2627|2626|7603
1622462100000|2021-05-31 11:55:00|2628|2627.5|2627.5|2627|2629.5|2629|2627|2626.5|13696
1622462400000|2021-05-31 12:00:00|2627|2626.5|2627|2626.5|2627.5|2627|2626.5|2626|7054
1622462700000|2021-05-31 12:05:00|2626.5|2626|2630|2629.5|2630|2629.5|2626.5|2626|8688
1622463000000|2021-05-31 12:10:00|2629.5|2629|2630.5|2630|2632|2631|2629|2628.5|7126
1622463300000|2021-05-31 12:15:00|2631|2630.5|2630|2629.5|2631|2630.5|2630|2629.5|3074
1622463600000|2021-05-31 12:20:00|2629.5|2629|2630|2629.5|2630.5|2630|2629|2628.5|5889
1622463900000|2021-05-31 12:25:00|2630.5|2630|2630|2629.5|2631|2630.5|2629|2628.5|3080
1622464200000|2021-05-31 12:30:00|2630.5|2630|2631.5|2630.5|2631.5|2631|2630.5|2630|5548
1622464500000|2021-05-31 12:35:00|2631|2631|2631|2630.5|2631|2631|2630|2629|2295
1622464800000|2021-05-31 12:40:00|2631.5|2631|2633|2632|2633|2632.5|2631|2630.5|5102
1622465100000|2021-05-31 12:45:00|2633.5|2632.5|2634.5|2634|2634.5|2634|2633.5|2632.5|2834
1622465400000|2021-05-31 12:50:00|2634|2633.5|2632.5|2632|2634|2633.5|2632|2631.5|8239
1622465700000|2021-05-31 12:55:00|2633|2632.5|2632|2631.5|2633|2632.5|2630.5|2630|13242
1622466000000|2021-05-31 13:00:00|2631.5|2631|2631|2630.5|2632.5|2632|2630.5|2630|7255
1622466300000|2021-05-31 13:05:00|2630.5|2630|2632|2631.5|2632.5|2632|2629.5|2629|12177
1622466600000|2021-05-31 13:10:00|2632.5|2632|2631|2630.5|2633|2632|2631|2630.5|5875
1622466900000|2021-05-31 13:15:00|2630.5|2630|2632|2631.5|2633.5|2633|2630.5|2630|7505
1622467200000|2021-05-31 13:20:00|2631.5|2631|2633|2632.5|2633|2632.5|2631.5|2631|3550
1622467500000|2021-05-31 13:25:00|2633.5|2633|2635|2634.5|2636|2635|2633|2632.5|10475
1622467800000|2021-05-31 13:30:00|2635.5|2635|2635|2634.5|2636|2635.5|2634.5|2633.5|8787
1622468100000|2021-05-31 13:35:00|2635.5|2635|2636|2635.5|2636|2635.5|2635|2634|10058
1622468400000|2021-05-31 13:40:00|2635.5|2635|2635.5|2634.5|2636.5|2636|2634|2633.5|10270
1622468700000|2021-05-31 13:45:00|2635|2635|2635.5|2635|2636.5|2636|2635|2635|5367
1622469000000|2021-05-31 13:50:00|2635|2634.5|2634.5|2634|2635.5|2635|2634|2633.5|6087
1622469300000|2021-05-31 13:55:00|2635|2634.5|2633|2632.5|2635|2634.5|2632|2631.5|6479
1622469600000|2021-05-31 14:00:00|2632.5|2632|2633.5|2633|2636.5|2636|2632.5|2632|13447
1622469900000|2021-05-31 14:05:00|2634|2633.5|2634|2633|2634|2633.5|2631.5|2631|15410
1622470200000|2021-05-31 14:10:00|2633.5|2633.5|2634.5|2634|2634.5|2634|2633|2632.5|6041
1622470500000|2021-05-31 14:15:00|2634|2633.5|2633.5|2633|2634.5|2634|2633|2632|6170
1622470800000|2021-05-31 14:20:00|2633|2632.5|2634.5|2634|2634.5|2634|2632|2631.5|12377
1622471100000|2021-05-31 14:25:00|2634|2633.5|2636|2635.5|2636.5|2636|2633.5|2633|7805
1622471400000|2021-05-31 14:30:00|2636.5|2636|2634.5|2633.5|2636.5|2636|2634.5|2633.5|5812
1622471700000|2021-05-31 14:35:00|2634|2633|2633|2632.5|2634|2633.5|2633|2632|3256
1622472000000|2021-05-31 14:40:00|2633.5|2633|2631.5|2630.5|2634|2633.5|2630|2629|9851
1622472300000|2021-05-31 14:45:00|2632|2631|2635|2634.5|2635|2634.5|2632|2631|6966
1622472600000|2021-05-31 14:50:00|2635.5|2635|2634|2633.5|2635.5|2635|2633.5|2633|8660
1622472900000|2021-05-31 14:55:00|2634.5|2634|2633|2632.5|2634.5|2634|2632|2631.5|14636
1622473200000|2021-05-31 15:00:00|2632.5|2632|2631|2630.5|2632.5|2632|2630.5|2630|8373
1622473500000|2021-05-31 15:05:00|2631.5|2631|2629.5|2629|2632|2631.5|2629.5|2628.5|8027
1622473800000|2021-05-31 15:10:00|2630|2628.5|2626|2625.5|2630|2628.5|2624.5|2623.5|32453
1622474100000|2021-05-31 15:15:00|2625.5|2625|2627|2626.5|2627.5|2626.5|2625.5|2624.5|25763
1622474400000|2021-05-31 15:20:00|2627.5|2627|2626|2625.5|2627.5|2627|2625.5|2625|7918
1622474700000|2021-05-31 15:25:00|2626.5|2626|2619.5|2618.5|2627|2626|2619.5|2618.5|43644
1622530800000|2021-06-01 07:00:00|2638.5|2637|2634.5|2633|2641.5|2641|2634.5|2633|32156
1622531100000|2021-06-01 07:05:00|2634|2632.5|2636.5|2636|2641|2640|2633.5|2631.5|12808
1622531400000|2021-06-01 07:10:00|2636|2635.5|2646|2645|2647|2646.5|2634|2632.5|34118
1622531700000|2021-06-01 07:15:00|2646.5|2645.5|2647.5|2646.5|2648|2647.5|2645|2644|10932
1622532000000|2021-06-01 07:20:00|2648|2647|2655|2654|2657|2656|2648|2647|62379
1622532300000|2021-06-01 07:25:00|2654.5|2653.5|2665.5|2665|2665.5|2665|2654.5|2653.5|26887
1622532600000|2021-06-01 07:30:00|2666|2665.5|2671|2670.5|2672|2671.5|2666|2665|34462
1622532900000|2021-06-01 07:35:00|2671.5|2671|2674.5|2674|2676|2675.5|2671|2670|32058
1622533200000|2021-06-01 07:40:00|2675|2674.5|2675.5|2674.5|2678|2677.5|2674.5|2673|25715
1622533500000|2021-06-01 07:45:00|2676|2675|2676|2675|2679|2678.5|2674|2673.5|35057
1622533800000|2021-06-01 07:50:00|2676.5|2675.5|2681|2680.5|2682|2681.5|2676.5|2675.5|51587
1622534100000|2021-06-01 07:55:00|2681.5|2680|2680.5|2679.5|2682|2681.5|2677.5|2676|16676
1622534400000|2021-06-01 08:00:00|2681|2680|2678|2677.5|2683.5|2683|2677.5|2677|20958
1622534700000|2021-06-01 08:05:00|2678.5|2678|2677.5|2677|2683|2682.5|2677|2676|27641
1622535000000|2021-06-01 08:10:00|2678|2677.5|2673.5|2672.5|2682|2681|2672.5|2671.5|32493
1622535300000|2021-06-01 08:15:00|2674|2673|2679|2678|2680|2679.5|2673.5|2672.5|12195
1622535600000|2021-06-01 08:20:00|2678.5|2678.5|2679.5|2678.5|2681|2680.5|2677|2675.5|12504
1622535900000|2021-06-01 08:25:00|2680|2679|2678.5|2678|2681|2680.5|2674.5|2674|16183
1622536200000|2021-06-01 08:30:00|2679|2678.5|2671.5|2670.5|2680|2679.5|2670|2669|15029
1622536500000|2021-06-01 08:35:00|2671|2670|2669|2668|2672|2671|2667.5|2666.5|11027
1622536800000|2021-06-01 08:40:00|2668.5|2668.5|2666|2665|2670.5|2669.5|2666|2665|17238
1622537100000|2021-06-01 08:45:00|2666.5|2665.5|2662|2661.5|2667|2666|2660.5|2660|11671
1622537400000|2021-06-01 08:50:00|2661.5|2661|2661|2660|2662.5|2662|2658.5|2658|13101
1622537700000|2021-06-01 08:55:00|2660.5|2659.5|2661|2660|2663|2662.5|2658.5|2658|22207
1622538000000|2021-06-01 09:00:00|2660.5|2659.5|2658|2657|2662.5|2661.5|2657.5|2656.5|10172
1622538300000|2021-06-01 09:05:00|2657.5|2656.5|2656|2655|2658|2657.5|2653.5|2653|13456
1622538600000|2021-06-01 09:10:00|2655.5|2655.5|2654|2653|2657.5|2656.5|2653.5|2652.5|19117
1622538900000|2021-06-01 09:15:00|2653.5|2653.5|2649.5|2648.5|2654|2653.5|2648.5|2647.5|58918
1622539200000|2021-06-01 09:20:00|2650|2649|2651.5|2650.5|2654|2653.5|2649|2648.5|9499
1622539500000|2021-06-01 09:25:00|2652|2651|2648.5|2647.5|2653|2652.5|2648|2647|14144
1622539800000|2021-06-01 09:30:00|2648|2648|2649.5|2648.5|2652|2651|2648|2648|9409
1622540100000|2021-06-01 09:35:00|2649|2648|2649|2648.5|2651.5|2650.5|2647.5|2647|14605
1622540400000|2021-06-01 09:40:00|2648.5|2648|2651|2650|2652|2651.5|2646.5|2646|13383
1622540700000|2021-06-01 09:45:00|2650.5|2649.5|2654|2653|2654|2653.5|2649|2648.5|11232
1622541000000|2021-06-01 09:50:00|2654.5|2653.5|2655|2654.5|2657|2656|2654|2653.5|10765
1622541300000|2021-06-01 09:55:00|2655.5|2655|2660|2659.5|2661|2660|2655.5|2655|11220
1622541600000|2021-06-01 10:00:00|2660.5|2660|2657.5|2657|2661.5|2660.5|2657|2656.5|11302
1622541900000|2021-06-01 10:05:00|2658|2657.5|2658.5|2658|2660.5|2660|2657.5|2657|11468
1622542200000|2021-06-01 10:10:00|2658|2657.5|2655.5|2655|2659|2658.5|2655|2654|6130
1622542500000|2021-06-01 10:15:00|2656|2655.5|2658|2657.5|2658.5|2657.5|2655.5|2655|6892
1622542800000|2021-06-01 10:20:00|2658.5|2658|2656.5|2655.5|2659|2658.5|2656|2655.5|8013
1622543100000|2021-06-01 10:25:00|2656|2655|2658.5|2658|2658.5|2658|2655.5|2655|7771
1622543400000|2021-06-01 10:30:00|2658|2657.5|2657|2656.5|2659|2658.5|2656|2655.5|10146
1622543700000|2021-06-01 10:35:00|2657.5|2656|2656.5|2656|2657.5|2656.5|2653.5|2653|20371
1622544000000|2021-06-01 10:40:00|2657|2656.5|2656.5|2656|2657|2656.5|2655.5|2655|3071
1622544300000|2021-06-01 10:45:00|2657|2656.5|2653.5|2653|2657|2656.5|2652.5|2652|9713
1622544600000|2021-06-01 10:50:00|2653|2652.5|2651|2650.5|2654|2653.5|2650|2649.5|13303
1622544900000|2021-06-01 10:55:00|2651.5|2651|2654|2653.5|2654.5|2654|2651.5|2651|6967
1622545200000|2021-06-01 11:00:00|2654.5|2654|2652.5|2651.5|2654.5|2654|2651|2650.5|10272
1622545500000|2021-06-01 11:05:00|2652|2651|2652|2651.5|2653|2652|2650.5|2650|9756
1622545800000|2021-06-01 11:10:00|2651.5|2651|2655|2654.5|2655|2654.5|2651|2650.5|15241
1622546100000|2021-06-01 11:15:00|2655.5|2655|2658|2657.5|2658|2657.5|2655|2654.5|17217
1622546400000|2021-06-01 11:20:00|2658.5|2658|2660.5|2660|2662|2661|2658|2657.5|16374
1622546700000|2021-06-01 11:25:00|2661|2660.5|2660.5|2660|2663|2662.5|2659.5|2659|8615
1622547000000|2021-06-01 11:30:00|2660|2659.5|2658.5|2658|2660.5|2660|2658|2657.5|6445
1622547300000|2021-06-01 11:35:00|2659|2658.5|2660|2659.5|2661|2660.5|2658.5|2658|9540
1622547600000|2021-06-01 11:40:00|2659.5|2659|2660.5|2660|2661|2660.5|2658.5|2658|16392
1622547900000|2021-06-01 11:45:00|2661|2660.5|2657.5|2657|2661|2660.5|2657|2656.5|11702
1622548200000|2021-06-01 11:50:00|2658|2657.5|2660.5|2660|2661|2660.5|2657.5|2657|6467
1622548500000|2021-06-01 11:55:00|2660|2659.5|2663|2662.5|2663|2662.5|2660|2659.5|14261
1622548800000|2021-06-01 12:00:00|2662.5|2662|2664.5|2664|2665|2664.5|2662|2661.5|10561
1622549100000|2021-06-01 12:05:00|2664|2663.5|2665.5|2665|2666.5|2665.5|2663.5|2663|21805
1622549400000|2021-06-01 12:10:00|2666|2665.5|2664.5|2664|2666.5|2666|2664.5|2664|31193
1622549700000|2021-06-01 12:15:00|2665|2664.5|2665|2664|2667|2666|2664.5|2664|10351
1622550000000|2021-06-01 12:20:00|2664.5|2663.5|2666|2665.5|2666|2665.5|2664.5|2663.5|7515
1622550300000|2021-06-01 12:25:00|2665.5|2665|2662|2661.5|2665.5|2665|2662|2661.5|12904
1622550600000|2021-06-01 12:30:00|2661.5|2661|2663.5|2663|2663.5|2663|2661.5|2661|8896
1622550900000|2021-06-01 12:35:00|2663|2662.5|2661.5|2661|2663.5|2663|2661|2660.5|8279
1622551200000|2021-06-01 12:40:00|2662|2661.5|2660.5|2660|2662.5|2662|2660.5|2660|8935
1622551500000|2021-06-01 12:45:00|2660|2659.5|2658.5|2657.5|2660|2659.5|2657.5|2657|14142
1622551800000|2021-06-01 12:50:00|2658|2658|2659.5|2659|2660|2659.5|2658|2657.5|7228
1622552100000|2021-06-01 12:55:00|2660|2659.5|2660.5|2660|2661|2660.5|2658.5|2658|5373
1622552400000|2021-06-01 13:00:00|2661|2660.5|2657.5|2657|2661|2660.5|2657.5|2657|16055
1622552700000|2021-06-01 13:05:00|2658|2657.5|2661.5|2661|2662.5|2661.5|2657.5|2657|10155
1622553000000|2021-06-01 13:10:00|2662|2661.5|2663.5|2663|2665|2664.5|2661.5|2661|19873
1622553300000|2021-06-01 13:15:00|2663|2662.5|2664|2663.5|2664.5|2664|2661|2660.5|7528
1622553600000|2021-06-01 13:20:00|2663.5|2663|2661|2660.5|2664|2663.5|2661|2660.5|14250
1622553900000|2021-06-01 13:25:00|2660.5|2660|2661.5|2661|2662|2661.5|2660|2659|14642
1622554200000|2021-06-01 13:30:00|2662|2661.5|2664.5|2663.5|2665.5|2665|2661.5|2661|23022
1622554500000|2021-06-01 13:35:00|2664|2664|2659.5|2659|2664.5|2664|2659.5|2658.5|24167
1622554800000|2021-06-01 13:40:00|2660|2659.5|2664|2663.5|2665|2664|2658|2657.5|19428
1622555100000|2021-06-01 13:45:00|2663.5|2663|2666|2665|2667|2666|2662.5|2661.5|17206
1622555400000|2021-06-01 13:50:00|2666.5|2665.5|2666|2665.5|2668.5|2668|2664.5|2664|27948
1622555700000|2021-06-01 13:55:00|2665.5|2665|2664|2663.5|2667|2666.5|2663|2661.5|21716
1622556000000|2021-06-01 14:00:00|2663.5|2663|2666.5|2666|2669.5|2669|2663|2662|37363
1622556300000|2021-06-01 14:05:00|2666|2665.5|2670.5|2669.5|2670.5|2670|2666|2665|26010
1622556600000|2021-06-01 14:10:00|2670|2669|2665.5|2665|2670|2669|2665|2664.5|14504
1622556900000|2021-06-01 14:15:00|2665|2664.5|2662|2661|2665|2664.5|2660.5|2660|25140
1622557200000|2021-06-01 14:20:00|2662.5|2661.5|2666|2665|2666|2665.5|2661|2660.5|19018
1622557500000|2021-06-01 14:25:00|2665.5|2665.5|2668.5|2667.5|2668.5|2668|2664.5|2664|22901
1622557800000|2021-06-01 14:30:00|2668|2668|2670|2669.5|2670.5|2670|2667.5|2666.5|24401
1622558100000|2021-06-01 14:35:00|2669.5|2669|2664.5|2664|2670|2669|2664.5|2663.5|20819
1622558400000|2021-06-01 14:40:00|2665|2664.5|2669|2668.5|2671|2670|2665|2664.5|22580
1622558700000|2021-06-01 14:45:00|2668.5|2668|2666|2665.5|2669.5|2669|2665|2664|42014
1622559000000|2021-06-01 14:50:00|2666.5|2666|2668.5|2668|2668.5|2668|2664.5|2664|21910
1622559300000|2021-06-01 14:55:00|2668|2667.5|2667|2666.5|2668|2667.5|2666.5|2666|13610
1622559600000|2021-06-01 15:00:00|2667.5|2667|2665|2664|2667.5|2667|2664.5|2664|27531
1622559900000|2021-06-01 15:05:00|2665.5|2664.5|2661|2660.5|2665.5|2665|2661|2660.5|23641
1622560200000|2021-06-01 15:10:00|2661.5|2661|2660|2659.5|2661.5|2661|2657.5|2657|21060
1622560500000|2021-06-01 15:15:00|2660.5|2660|2660|2659.5|2660.5|2660|2658|2657.5|20817
1622560800000|2021-06-01 15:20:00|2660.5|2660|2658|2657|2661.5|2661|2657.5|2657|45270
1622561100000|2021-06-01 15:25:00|2657.5|2657.5|2658|2657|2658.5|2658|2656.5|2656|33548
1622617200000|2021-06-02 07:00:00|2657|2656|2663.5|2661.5|2666.5|2664|2653.5|2651.5|23018
1622617500000|2021-06-02 07:05:00|2664|2662|2664|2663|2668|2665.5|2661|2659|6087
1622617800000|2021-06-02 07:10:00|2663.5|2662|2658|2656.5|2663.5|2662|2658|2656.5|15162
1622618100000|2021-06-02 07:15:00|2657.5|2657.5|2646.5|2646|2658|2657.5|2646.5|2645.5|10345
1622618400000|2021-06-02 07:20:00|2647|2646.5|2645.5|2644.5|2649.5|2648|2645|2643.5|13040
1622618700000|2021-06-02 07:25:00|2645|2643.5|2638.5|2638|2645|2644|2638|2637.5|26982
1622619000000|2021-06-02 07:30:00|2639|2638.5|2641|2640|2645.5|2644.5|2637.5|2636.5|19658
1622619300000|2021-06-02 07:35:00|2640.5|2639.5|2644|2643.5|2645.5|2644.5|2638|2637.5|8894
1622619600000|2021-06-02 07:40:00|2643.5|2643|2640.5|2639.5|2645|2644|2640|2638.5|20695
1622619900000|2021-06-02 07:45:00|2640|2640|2644|2643|2644.5|2643|2636|2635|8070
1622620200000|2021-06-02 07:50:00|2643.5|2641.5|2653|2652|2653|2652|2643|2641.5|29040
1622620500000|2021-06-02 07:55:00|2652.5|2651.5|2650|2649.5|2654.5|2653.5|2650|2648.5|14637
1622620800000|2021-06-02 08:00:00|2649.5|2649|2649|2648.5|2650.5|2649.5|2646|2645.5|17726
1622621100000|2021-06-02 08:05:00|2649.5|2649|2650.5|2649.5|2652.5|2651.5|2649|2648.5|14191
1622621400000|2021-06-02 08:10:00|2651|2650|2653.5|2653|2654|2653|2648|2647.5|14760
1622621700000|2021-06-02 08:15:00|2654|2653.5|2654|2653|2658.5|2657.5|2654|2653|9782
1622622000000|2021-06-02 08:20:00|2654.5|2653.5|2653.5|2653|2655|2654.5|2652.5|2651.5|5692
1622622300000|2021-06-02 08:25:00|2653|2652.5|2652.5|2652|2654.5|2654|2652.5|2651.5|7300
1622622600000|2021-06-02 08:30:00|2653|2652.5|2652.5|2651.5|2653|2652.5|2651|2650.5|8063
1622622900000|2021-06-02 08:35:00|2652|2651|2652|2651.5|2652.5|2652|2649.5|2649|8801
1622623200000|2021-06-02 08:40:00|2652.5|2652|2655|2654|2656.5|2655.5|2652.5|2652|10304
1622623500000|2021-06-02 08:45:00|2654.5|2653.5|2654.5|2653.5|2656|2655.5|2652.5|2652|24527
1622623800000|2021-06-02 08:50:00|2655|2654|2659.5|2658.5|2661|2660|2654.5|2653.5|7869
1622624100000|2021-06-02 08:55:00|2659|2658|2657|2656|2659.5|2658.5|2654|2653.5|4401
1622624400000|2021-06-02 09:00:00|2657.5|2656.5|2660.5|2659.5|2661.5|2660.5|2657.5|2656.5|4917
1622624700000|2021-06-02 09:05:00|2661|2660|2663|2662.5|2664|2663.5|2661|2660|5412
1622625000000|2021-06-02 09:10:00|2662.5|2662|2663|2662|2664|2663.5|2661.5|2660.5|4317
1622625300000|2021-06-02 09:15:00|2662.5|2661.5|2660|2659|2662.5|2662|2658.5|2657.5|15994
1622625600000|2021-06-02 09:20:00|2659.5|2658.5|2658.5|2658|2662|2661.5|2658.5|2657.5|5757
1622625900000|2021-06-02 09:25:00|2659|2657.5|2657.5|2657|2659|2658.5|2654.5|2654|9411
1622626200000|2021-06-02 09:30:00|2658|2657.5|2661.5|2660.5|2661.5|2660.5|2658|2657.5|13453
1622626500000|2021-06-02 09:35:00|2662|2661|2663|2662.5|2664|2663.5|2661.5|2661|8991
1622626800000|2021-06-02 09:40:00|2662.5|2662|2660.5|2659.5|2664.5|2663.5|2659|2658.5|11702
1622627100000|2021-06-02 09:45:00|2660|2659|2661.5|2661|2662.5|2661.5|2659|2658.5|5874
1622627400000|2021-06-02 09:50:00|2662|2661.5|2660|2659.5|2662.5|2661.5|2660|2659|5927
1622627700000|2021-06-02 09:55:00|2659.5|2659|2657.5|2657|2659.5|2659|2657.5|2656.5|12856
1622628000000|2021-06-02 10:00:00|2658|2657.5|2656.5|2656|2659|2658.5|2656.5|2655.5|6069
1622628300000|2021-06-02 10:05:00|2656|2655.5|2659|2658.5|2660.5|2660|2655.5|2655|4658
1622628600000|2021-06-02 10:10:00|2659.5|2659|2659|2658.5|2659.5|2659|2658.5|2657.5|2013
1622628900000|2021-06-02 10:15:00|2659.5|2659|2658.5|2658|2660|2659.5|2658|2657.5|6019
1622629200000|2021-06-02 10:20:00|2658|2657.5|2656.5|2656|2658.5|2658|2656|2655.5|3989
1622629500000|2021-06-02 10:25:00|2657|2656.5|2658|2657|2658|2657.5|2655.5|2654.5|9599
1622629800000|2021-06-02 10:30:00|2657.5|2656.5|2659|2658.5|2659|2658.5|2656.5|2655.5|4835
1622630100000|2021-06-02 10:35:00|2659.5|2659|2655.5|2655|2659.5|2659|2655.5|2655|3760
1622630400000|2021-06-02 10:40:00|2656|2655.5|2655.5|2655|2657.5|2657|2655.5|2655|3678
1622630700000|2021-06-02 10:45:00|2656|2655.5|2656|2655|2657|2656.5|2654.5|2654|8729
1622631000000|2021-06-02 10:50:00|2655.5|2655.5|2654|2653.5|2656.5|2656|2653.5|2653|14058
1622631300000|2021-06-02 10:55:00|2653.5|2653|2654|2653.5|2655|2654|2653.5|2653|4549
1622631600000|2021-06-02 11:00:00|2654.5|2654|2651.5|2651|2655|2654.5|2651|2650.5|8784
1622631900000|2021-06-02 11:05:00|2652|2650.5|2648|2647.5|2652|2651.5|2648|2647|13104
1622632200000|2021-06-02 11:10:00|2647.5|2647|2646.5|2646|2647.5|2647|2646|2645.5|12203
1622632500000|2021-06-02 11:15:00|2647|2646.5|2644|2643|2648|2647.5|2642.5|2641.5|43551
1622632800000|2021-06-02 11:20:00|2643.5|2642.5|2644|2643.5|2644.5|2644|2641|2640.5|8008
1622633100000|2021-06-02 11:25:00|2644.5|2643|2645|2644|2646|2645.5|2644|2643|5305
1622633400000|2021-06-02 11:30:00|2644.5|2644.5|2646|2645|2646.5|2646|2644.5|2644|9497
1622633700000|2021-06-02 11:35:00|2646.5|2645.5|2647|2646.5|2648|2647.5|2645.5|2645|2604
1622634000000|2021-06-02 11:40:00|2647.5|2647|2648.5|2648|2649.5|2648.5|2646.5|2646|5262
1622634300000|2021-06-02 11:45:00|2649|2648.5|2649.5|2649|2651.5|2651|2649|2648.5|26528
1622634600000|2021-06-02 11:50:00|2650|2649.5|2648|2647.5|2650.5|2650|2647.5|2647|9165
1622634900000|2021-06-02 11:55:00|2647.5|2647|2648.5|2648|2649|2648.5|2647.5|2647|3192
1622635200000|2021-06-02 12:00:00|2649|2648.5|2648.5|2648|2649|2648.5|2647.5|2647|2015
1622635500000|2021-06-02 12:05:00|2649|2648.5|2651|2650|2652.5|2652|2649|2648.5|3963
1622635800000|2021-06-02 12:10:00|2650.5|2650.5|2648|2647.5|2651|2650.5|2647|2646.5|4907
1622636100000|2021-06-02 12:15:00|2648.5|2648|2648.5|2647.5|2650.5|2649.5|2647.5|2647|3036
1622636400000|2021-06-02 12:20:00|2649|2648|2650|2649.5|2650.5|2650|2648.5|2647.5|17533
1622636700000|2021-06-02 12:25:00|2649.5|2649|2648|2647|2652|2651.5|2648|2647|5242
1622637000000|2021-06-02 12:30:00|2648.5|2647.5|2647|2646|2649|2648.5|2646|2645.5|13591
1622637300000|2021-06-02 12:35:00|2646.5|2645.5|2648.5|2647.5|2648.5|2647.5|2645.5|2645|8114
1622637600000|2021-06-02 12:40:00|2649|2648|2647|2646.5|2650.5|2650|2646.5|2646|12521
1622637900000|2021-06-02 12:45:00|2647.5|2647|2646|2645.5|2648|2647.5|2645|2644.5|19316
1622638200000|2021-06-02 12:50:00|2646.5|2645|2646.5|2645.5|2647|2646.5|2645.5|2644.5|9920
1622638500000|2021-06-02 12:55:00|2646|2646|2644.5|2643.5|2647|2646.5|2643.5|2643|18596
1622638800000|2021-06-02 13:00:00|2645|2644|2646|2645.5|2648|2647.5|2645|2644|14007
1622639100000|2021-06-02 13:05:00|2646.5|2645|2645.5|2645|2646.5|2646|2644|2643.5|6906
1622639400000|2021-06-02 13:10:00|2645|2644.5|2644|2643.5|2646|2645|2642.5|2642|4969
1622639700000|2021-06-02 13:15:00|2643.5|2643|2643.5|2642.5|2645.5|2644.5|2643.5|2642.5|7194
1622640000000|2021-06-02 13:20:00|2644|2643|2645.5|2645|2646.5|2646|2644|2643|6323
1622640300000|2021-06-02 13:25:00|2646|2645.5|2646|2645.5|2647.5|2646.5|2644|2643.5|15220
1622640600000|2021-06-02 13:30:00|2646.5|2645|2634.5|2633.5|2646.5|2646|2632.5|2632|48222
1622640900000|2021-06-02 13:35:00|2634|2634|2634.5|2634|2639.5|2638.5|2632.5|2632|19171
1622641200000|2021-06-02 13:40:00|2634|2633.5|2637|2636.5|2638.5|2637.5|2633|2632|14164
1622641500000|2021-06-02 13:45:00|2637.5|2636|2639.5|2639|2640|2639.5|2635.5|2635|12599
1622641800000|2021-06-02 13:50:00|2639|2638.5|2638|2637.5|2641.5|2640.5|2637.5|2636.5|12789
1622642100000|2021-06-02 13:55:00|2637.5|2637|2640|2639|2641.5|2641|2637.5|2637|6850
1622642400000|2021-06-02 14:00:00|2640.5|2639.5|2643|2642|2644.5|2643.5|2640|2639.5|3915
1622642700000|2021-06-02 14:05:00|2642.5|2641.5|2645|2644.5|2646|2645.5|2642|2641.5|11910
1622643000000|2021-06-02 14:10:00|2644.5|2644|2648|2647.5|2650|2649|2644|2643|15682
1622643300000|2021-06-02 14:15:00|2647.5|2647|2648|2647.5|2649|2648|2644.5|2644|10663
1622643600000|2021-06-02 14:20:00|2647.5|2647|2646.5|2646|2648|2647|2645.5|2645|6140
1622643900000|2021-06-02 14:25:00|2646|2645.5|2647.5|2646.5|2648|2647.5|2645.5|2645|7224
1622644200000|2021-06-02 14:30:00|2647|2647|2648.5|2647.5|2648.5|2648|2647|2646.5|8713
1622644500000|2021-06-02 14:35:00|2648|2647|2650|2649.5|2650|2649.5|2646|2645.5|15738
1622644800000|2021-06-02 14:40:00|2650.5|2650|2652.5|2652|2653.5|2653|2650.5|2650|12950
1622645100000|2021-06-02 14:45:00|2653|2652.5|2650|2649.5|2653.5|2653|2649|2648.5|13338
1622645400000|2021-06-02 14:50:00|2650.5|2650|2655.5|2654.5|2655.5|2654.5|2650|2649.5|15100
1622645700000|2021-06-02 14:55:00|2655|2654|2654|2653.5|2655|2654.5|2654|2653.5|5251
1622646000000|2021-06-02 15:00:00|2654.5|2653|2653.5|2653|2655.5|2655|2651|2650|10651
1622646300000|2021-06-02 15:05:00|2653|2652.5|2656|2655.5|2656.5|2656|2653|2652.5|11248
1622646600000|2021-06-02 15:10:00|2656.5|2655|2655.5|2655|2656.5|2656|2655|2654.5|6045
1622646900000|2021-06-02 15:15:00|2655|2654.5|2656|2655.5|2658.5|2658|2655|2654.5|17116
1622647200000|2021-06-02 15:20:00|2655.5|2655|2658|2657.5|2658|2657.5|2654.5|2654|17629
1622647500000|2021-06-02 15:25:00|2657.5|2657|2657.5|2656.5|2659.5|2658.5|2657|2656.5|23832
1622703600000|2021-06-03 07:00:00|2661|2660.5|2656.5|2654.5|2662.5|2661.5|2652.5|2650|28624
1622703900000|2021-06-03 07:05:00|2657|2655|2658.5|2656.5|2661|2659.5|2655|2653|6195
1622704200000|2021-06-03 07:10:00|2659|2657|2660.5|2659.5|2662.5|2661.5|2657.5|2656.5|4890
1622704500000|2021-06-03 07:15:00|2660|2659|2650.5|2650|2660|2659|2650|2649|11535
1622704800000|2021-06-03 07:20:00|2651|2650.5|2646|2644.5|2652.5|2651|2644|2643.5|12107
1622705100000|2021-06-03 07:25:00|2645.5|2645|2649|2648|2649.5|2648.5|2645.5|2644.5|7401
1622705400000|2021-06-03 07:30:00|2648.5|2647.5|2650.5|2649.5|2651.5|2650|2647|2646.5|7456
1622705700000|2021-06-03 07:35:00|2650|2649|2650|2648.5|2651|2650|2647|2646.5|3593
1622706000000|2021-06-03 07:40:00|2649.5|2648|2647|2646.5|2649.5|2648|2645.5|2644.5|10734
1622706300000|2021-06-03 07:45:00|2646.5|2646|2648|2647|2653|2652.5|2646.5|2645.5|16738
1622706600000|2021-06-03 07:50:00|2647.5|2647.5|2647|2646|2648.5|2648|2645|2644.5|5630
1622706900000|2021-06-03 07:55:00|2646.5|2646.5|2647|2646.5|2649.5|2649|2646.5|2645.5|11530
1622707200000|2021-06-03 08:00:00|2646.5|2646|2646.5|2645.5|2650.5|2649.5|2645.5|2645|7100
1622707500000|2021-06-03 08:05:00|2647|2646|2646.5|2645.5|2647.5|2647|2645.5|2645|7207
1622707800000|2021-06-03 08:10:00|2646|2646|2647|2646.5|2647.5|2646.5|2644|2643.5|9777
1622708100000|2021-06-03 08:15:00|2646.5|2646|2649|2648.5|2649|2648.5|2646|2645|9643
1622708400000|2021-06-03 08:20:00|2649.5|2649|2650.5|2649.5|2651.5|2651|2648.5|2648|7087
1622708700000|2021-06-03 08:25:00|2650|2649|2651|2650.5|2652|2651|2649|2648.5|6487
1622709000000|2021-06-03 08:30:00|2650.5|2650|2653|2652.5|2654|2653.5|2650|2649.5|5656
1622709300000|2021-06-03 08:35:00|2653.5|2653|2653.5|2652.5|2655|2654|2652.5|2651.5|4983
1622709600000|2021-06-03 08:40:00|2653|2653|2651|2650|2653.5|2653|2648.5|2647.5|8622
1622709900000|2021-06-03 08:45:00|2650.5|2650.5|2651.5|2651|2653|2652|2650.5|2649.5|5799
1622710200000|2021-06-03 08:50:00|2651|2650.5|2654.5|2654|2655.5|2654.5|2650.5|2649.5|9124
1622710500000|2021-06-03 08:55:00|2655|2654.5|2651|2650.5|2655|2654.5|2650|2649.5|11016
1622710800000|2021-06-03 09:00:00|2651.5|2651|2651|2650.5|2651.5|2651|2650|2649.5|6013
1622711100000|2021-06-03 09:05:00|2650.5|2650|2650.5|2650|2654.5|2654|2650.5|2650|15623
1622711400000|2021-06-03 09:10:00|2651|2650.5|2656|2655|2656.5|2656|2650.5|2650|7264
1622711700000|2021-06-03 09:15:00|2656.5|2655.5|2658.5|2658|2660|2659.5|2656.5|2655.5|8556
1622712000000|2021-06-03 09:20:00|2659|2657.5|2662|2661.5|2662|2661.5|2657.5|2657|16434
1622712300000|2021-06-03 09:25:00|2661.5|2661|2665.5|2664.5|2666|2665|2661|2660.5|15324
1622712600000|2021-06-03 09:30:00|2665|2664|2663.5|2663|2666|2665.5|2663.5|2663|8485
1622712900000|2021-06-03 09:35:00|2664|2663.5|2665|2664.5|2666|2665|2664|2663|10485
1622713200000|2021-06-03 09:40:00|2665.5|2665|2668.5|2668|2671|2670|2665.5|2665|35486
1622713500000|2021-06-03 09:45:00|2669|2667.5|2666|2665|2669|2668|2665|2664.5|3763
1622713800000|2021-06-03 09:50:00|2666.5|2665.5|2664.5|2664|2667.5|2666.5|2664.5|2663.5|6871
1622714100000|2021-06-03 09:55:00|2665|2663.5|2662|2661.5|2665|2664|2660.5|2660|25374
1622714400000|2021-06-03 10:00:00|2661.5|2661|2660.5|2660|2663|2662|2658.5|2658|8637
1622714700000|2021-06-03 10:05:00|2661|2659.5|2656|2655.5|2661|2659.5|2654|2653|9354
1622715000000|2021-06-03 10:10:00|2655.5|2655|2659|2658.5|2660|2659.5|2655|2654.5|9420
1622715300000|2021-06-03 10:15:00|2658.5|2658|2660|2659.5|2660|2659.5|2658|2657|4212
1622715600000|2021-06-03 10:20:00|2660.5|2660|2661|2660.5|2662.5|2661.5|2660.5|2660|12419
1622715900000|2021-06-03 10:25:00|2661.5|2661|2659|2658|2662|2661|2658.5|2658|3053
1622716200000|2021-06-03 10:30:00|2658.5|2658.5|2656.5|2656|2659|2658.5|2655.5|2655|13292
1622716500000|2021-06-03 10:35:00|2657|2656.5|2654|2653.5|2658.5|2658|2651.5|2651|33197
1622716800000|2021-06-03 10:40:00|2653.5|2653|2653.5|2652.5|2655.5|2655|2652.5|2651.5|5416
1622717100000|2021-06-03 10:45:00|2654|2653|2656|2655.5|2657.5|2657|2653.5|2653|6379
1622717400000|2021-06-03 10:50:00|2656.5|2655|2658|2657|2658|2657.5|2654|2653.5|4632
1622717700000|2021-06-03 10:55:00|2658.5|2657.5|2660.5|2660|2661|2660.5|2658|2657|7123
1622718000000|2021-06-03 11:00:00|2661|2660.5|2656|2655.5|2661|2660.5|2655.5|2654.5|12980
1622718300000|2021-06-03 11:05:00|2656.5|2656|2658|2657.5|2660|2659|2656.5|2655.5|6531
1622718600000|2021-06-03 11:10:00|2657.5|2657|2661|2660|2662.5|2661.5|2657.5|2657|4491
1622718900000|2021-06-03 11:15:00|2660.5|2659.5|2663.5|2663|2665.5|2664.5|2660|2659|11135
1622719200000|2021-06-03 11:20:00|2663|2662.5|2668|2667.5|2668|2667.5|2662|2661.5|10835
1622719500000|2021-06-03 11:25:00|2667.5|2667|2672|2671|2672.5|2672|2666.5|2666|27314
1622719800000|2021-06-03 11:30:00|2671.5|2670.5|2668|2667|2671.5|2670.5|2667.5|2666.5|7002
1622720100000|2021-06-03 11:35:00|2667.5|2667.5|2670.5|2669.5|2671|2670|2667.5|2667|6301
1622720400000|2021-06-03 11:40:00|2671|2670|2669|2668.5|2671|2670.5|2668.5|2668|2838
1622720700000|2021-06-03 11:45:00|2668.5|2668|2666.5|2666|2669|2668.5|2665.5|2665|12672
1622721000000|2021-06-03 11:50:00|2666|2665.5|2664|2663.5|2666|2665.5|2663.5|2662.5|10157
1622721300000|2021-06-03 11:55:00|2664.5|2664|2666|2665|2666.5|2666|2664|2663.5|9207
1622721600000|2021-06-03 12:00:00|2665.5|2664.5|2664.5|2664|2666|2665|2662|2661|10308
1622721900000|2021-06-03 12:05:00|2665|2664.5|2663.5|2663|2665|2664.5|2662|2661.5|12956
1622722200000|2021-06-03 12:10:00|2663|2662.5|2659.5|2658.5|2663|2662.5|2659|2658|29329
1622722500000|2021-06-03 12:15:00|2659|2659|2670|2669|2670|2669.5|2659|2658|37426
1622722800000|2021-06-03 12:20:00|2670.5|2669.5|2669|2668|2670.5|2670|2668|2667|7666
1622723100000|2021-06-03 12:25:00|2668.5|2667.5|2670|2669.5|2672|2671|2668.5|2667.5|12502
1622723400000|2021-06-03 12:30:00|2670.5|2670|2674|2673.5|2675.5|2675|2670|2670|21029
1622723700000|2021-06-03 12:35:00|2674.5|2674|2677.5|2677|2678|2677.5|2673|2672|13325
1622724000000|2021-06-03 12:40:00|2678|2677.5|2674|2673.5|2679|2678.5|2673|2672|73299
1622724300000|2021-06-03 12:45:00|2674.5|2673|2669.5|2669|2674.5|2674|2669.5|2669|11069
1622724600000|2021-06-03 12:50:00|2670|2669.5|2669.5|2669|2671.5|2671|2669.5|2669|15450
1622724900000|2021-06-03 12:55:00|2669|2668.5|2670|2669|2670.5|2670|2669|2668|7944
1622725200000|2021-06-03 13:00:00|2670.5|2669.5|2670.5|2669.5|2672.5|2671.5|2669|2668.5|8876
1622725500000|2021-06-03 13:05:00|2670|2670|2671.5|2671|2672.5|2672|2670|2669.5|10189
1622725800000|2021-06-03 13:10:00|2671|2670.5|2673.5|2673|2676|2675|2671|2670.5|14060
1622726100000|2021-06-03 13:15:00|2673|2672.5|2674|2673.5|2675|2674.5|2671|2670.5|11733
1622726400000|2021-06-03 13:20:00|2674.5|2674|2677|2676.5|2677|2676.5|2674|2673.5|8275
1622726700000|2021-06-03 13:25:00|2677.5|2677|2678|2677.5|2678|2677.5|2676|2675.5|16407
1622727000000|2021-06-03 13:30:00|2678.5|2678|2682.5|2681.5|2683|2682.5|2678.5|2677.5|69479
1622727300000|2021-06-03 13:35:00|2683|2682|2685.5|2685|2688|2687.5|2681.5|2681|38795
1622727600000|2021-06-03 13:40:00|2686|2685.5|2679.5|2678.5|2686.5|2686|2678.5|2678|33438
1622727900000|2021-06-03 13:45:00|2679|2678|2688|2687|2688.5|2688|2678.5|2677|23699
1622728200000|2021-06-03 13:50:00|2687.5|2686.5|2687.5|2687|2688|2687.5|2686|2685.5|29097
1622728500000|2021-06-03 13:55:00|2687|2686.5|2689|2688|2692|2691.5|2687|2686.5|59358
1622728800000|2021-06-03 14:00:00|2688.5|2687.5|2691.5|2691|2692|2691.5|2687.5|2686.5|18240
1622729100000|2021-06-03 14:05:00|2692|2691.5|2691|2690.5|2694.5|2694|2691|2690|24009
1622729400000|2021-06-03 14:10:00|2691.5|2690|2688|2687.5|2691.5|2690.5|2687|2686|22836
1622729700000|2021-06-03 14:15:00|2688.5|2688|2685|2684.5|2689.5|2689|2684|2683|18505
1622730000000|2021-06-03 14:20:00|2685.5|2685|2684.5|2684|2686|2685.5|2683.5|2683|14455
1622730300000|2021-06-03 14:25:00|2685|2683.5|2682.5|2682|2685|2683.5|2681|2680.5|20241
1622730600000|2021-06-03 14:30:00|2682|2681.5|2682|2681.5|2685.5|2685|2680|2679.5|42630
1622730900000|2021-06-03 14:35:00|2682.5|2682|2684.5|2684|2687|2686.5|2682|2681.5|20355
1622731200000|2021-06-03 14:40:00|2685|2684.5|2681|2680.5|2685|2684.5|2680|2679.5|32936
1622731500000|2021-06-03 14:45:00|2681.5|2681|2683|2682.5|2686|2685.5|2679|2678|62110
1622731800000|2021-06-03 14:50:00|2683.5|2683|2679.5|2679|2683.5|2683|2679|2678.5|34225
1622732100000|2021-06-03 14:55:00|2680|2679.5|2681|2680.5|2681|2680.5|2677.5|2676.5|36927
1622732400000|2021-06-03 15:00:00|2680.5|2680|2677.5|2676.5|2681|2680.5|2677|2676.5|27992
1622732700000|2021-06-03 15:05:00|2677|2677|2679|2678.5|2680|2679.5|2676|2675.5|31952
1622733000000|2021-06-03 15:10:00|2678.5|2678|2678.5|2678|2679|2678.5|2677|2676|18119
1622733300000|2021-06-03 15:15:00|2679|2678.5|2679|2678|2679|2678.5|2676.5|2676|10792
1622733600000|2021-06-03 15:20:00|2678.5|2678.5|2679|2678.5|2681|2680|2678|2677.5|29116
1622733900000|2021-06-03 15:25:00|2678.5|2678|2681|2680|2681.5|2680.5|2677.5|2677|27880
1622790000000|2021-06-04 07:00:00|2675|2672.5|2667.5|2666|2678|2676|2666.5|2664|22905
1622790300000|2021-06-04 07:05:00|2668|2666.5|2669.5|2668|2674.5|2672.5|2666|2664|16540
1622790600000|2021-06-04 07:10:00|2669|2667.5|2665|2663|2669.5|2668|2664|2662.5|16296
1622790900000|2021-06-04 07:15:00|2665.5|2663.5|2664.5|2664|2668.5|2667|2663.5|2662.5|10981
1622791200000|2021-06-04 07:20:00|2665|2663.5|2661|2660.5|2665.5|2664.5|2661|2660.5|12514
1622791500000|2021-06-04 07:25:00|2661.5|2661|2661.5|2660.5|2663|2662|2659|2658|13368
1622791800000|2021-06-04 07:30:00|2662|2661|2656.5|2655.5|2663.5|2662.5|2654|2653|14662
1622792100000|2021-06-04 07:35:00|2657|2655|2649|2648|2657|2656|2648.5|2648|24379
1622792400000|2021-06-04 07:40:00|2648.5|2647.5|2646.5|2645.5|2654|2652.5|2646.5|2645.5|16764
1622792700000|2021-06-04 07:45:00|2646|2646|2649.5|2648|2651|2650|2646|2645|27081
1622793000000|2021-06-04 07:50:00|2650|2648.5|2657|2656|2659|2658|2648|2647.5|24155
1622793300000|2021-06-04 07:55:00|2657.5|2656.5|2661.5|2661|2663.5|2662.5|2657.5|2656.5|8407
1622793600000|2021-06-04 08:00:00|2662|2661.5|2659|2658.5|2664.5|2663.5|2659|2658.5|13570
1622793900000|2021-06-04 08:05:00|2659.5|2659|2659.5|2658.5|2663|2662|2658.5|2657.5|8199
1622794200000|2021-06-04 08:10:00|2659|2659|2661|2660|2662|2661.5|2657.5|2656.5|14184
1622794500000|2021-06-04 08:15:00|2660.5|2660.5|2662.5|2661.5|2663.5|2662.5|2660|2659.5|9648
1622794800000|2021-06-04 08:20:00|2662|2662|2667|2666|2667|2666.5|2661|2660.5|12645
1622795100000|2021-06-04 08:25:00|2666.5|2665.5|2661|2660.5|2666.5|2665.5|2660.5|2659.5|8228
1622795400000|2021-06-04 08:30:00|2661.5|2661|2660.5|2659.5|2662.5|2661.5|2659|2658|5063
1622795700000|2021-06-04 08:35:00|2660|2659|2661.5|2661|2663|2662.5|2660|2659|8441
1622796000000|2021-06-04 08:40:00|2662|2661.5|2658|2657|2662.5|2662|2658|2657|13198
1622796300000|2021-06-04 08:45:00|2657.5|2657.5|2659.5|2659|2660.5|2659.5|2657.5|2657|3947
1622796600000|2021-06-04 08:50:00|2659|2658.5|2656|2655.5|2660.5|2659.5|2656|2655.5|7671
1622796900000|2021-06-04 08:55:00|2656.5|2655|2654.5|2653.5|2656.5|2655|2652.5|2652|11421
1622797200000|2021-06-04 09:00:00|2655|2654|2658|2657|2659.5|2658|2655|2654|7754
1622797500000|2021-06-04 09:05:00|2658.5|2657.5|2662|2661|2662.5|2661.5|2658|2657.5|16092
1622797800000|2021-06-04 09:10:00|2662.5|2661.5|2662|2661.5|2664|2663|2660.5|2660|13954
1622798100000|2021-06-04 09:15:00|2661.5|2661|2665.5|2664.5|2667|2666|2661|2660.5|16233
1622798400000|2021-06-04 09:20:00|2665|2664|2672.5|2672|2673|2672|2664|2663.5|15267
1622798700000|2021-06-04 09:25:00|2673|2672.5|2674.5|2674|2675|2674|2671|2670.5|8777
1622799000000|2021-06-04 09:30:00|2674|2673.5|2675|2674.5|2676|2675|2674|2673.5|9069
1622799300000|2021-06-04 09:35:00|2674.5|2674|2675|2674.5|2677|2676|2673|2672.5|13457
1622799600000|2021-06-04 09:40:00|2675.5|2675|2668.5|2668|2675.5|2675|2668.5|2668|18786
1622799900000|2021-06-04 09:45:00|2668|2667.5|2669|2668|2670.5|2669.5|2667.5|2666.5|5235
1622800200000|2021-06-04 09:50:00|2668.5|2668.5|2669.5|2668.5|2670.5|2669.5|2668.5|2668|8951
1622800500000|2021-06-04 09:55:00|2669|2668|2669.5|2669|2670|2669.5|2668.5|2668|7013
1622800800000|2021-06-04 10:00:00|2669|2668.5|2670|2669.5|2670.5|2669.5|2667.5|2666.5|12760
1622801100000|2021-06-04 10:05:00|2669.5|2669|2668.5|2668|2670.5|2670|2668|2667.5|7855
1622801400000|2021-06-04 10:10:00|2669|2667.5|2672|2671|2674|2673.5|2667.5|2666.5|13816
1622801700000|2021-06-04 10:15:00|2672.5|2671.5|2670|2669|2672.5|2671.5|2668|2667|3864
1622802000000|2021-06-04 10:20:00|2669.5|2669.5|2669.5|2668.5|2671|2670.5|2669|2668|6659
1622802300000|2021-06-04 10:25:00|2670|2669|2669|2668|2670.5|2669.5|2667|2666|5622
1622802600000|2021-06-04 10:30:00|2668.5|2667.5|2666|2665.5|2669|2667.5|2663.5|2663|3754
1622802900000|2021-06-04 10:35:00|2666.5|2665|2666.5|2665.5|2667|2666|2665|2664.5|3103
1622803200000|2021-06-04 10:40:00|2667|2666|2665.5|2665|2667.5|2666.5|2664.5|2664|7933
1622803500000|2021-06-04 10:45:00|2665|2664.5|2666|2665|2666|2665.5|2665|2664|2772
1622803800000|2021-06-04 10:50:00|2665.5|2664.5|2666.5|2665.5|2666.5|2665.5|2664|2663|2746
1622804100000|2021-06-04 10:55:00|2666|2665|2665.5|2664.5|2666|2665.5|2664.5|2663.5|2188
1622804400000|2021-06-04 11:00:00|2666|2665|2666|2665.5|2668|2667.5|2665.5|2664.5|7394
1622804700000|2021-06-04 11:05:00|2666.5|2666|2669.5|2668.5|2669.5|2669|2666.5|2666|1972
1622805000000|2021-06-04 11:10:00|2670|2669|2668.5|2667.5|2670|2669|2667|2666.5|2072
1622805300000|2021-06-04 11:15:00|2668|2668|2669|2668.5|2669.5|2669|2668|2667.5|2033
1622805600000|2021-06-04 11:20:00|2669.5|2668|2669.5|2668.5|2670|2669.5|2668|2667.5|1560
1622805900000|2021-06-04 11:25:00|2669|2668|2667.5|2667|2670|2669.5|2667.5|2667|3139
1622806200000|2021-06-04 11:30:00|2668|2666.5|2661.5|2660.5|2668|2667.5|2661|2660.5|6478
1622806500000|2021-06-04 11:35:00|2662|2661|2661.5|2661|2664.5|2663.5|2661.5|2660.5|9818
1622806800000|2021-06-04 11:40:00|2662|2661.5|2661.5|2660.5|2662.5|2662|2659.5|2659|13711
1622807100000|2021-06-04 11:45:00|2661|2660|2658.5|2658|2661|2660|2658|2657|5444
1622807400000|2021-06-04 11:50:00|2658|2657.5|2658|2657.5|2659.5|2659|2657|2656|5910
1622807700000|2021-06-04 11:55:00|2658.5|2658|2658.5|2657.5|2659|2658|2656.5|2656|9839
1622808000000|2021-06-04 12:00:00|2658|2657|2657|2656.5|2659|2658.5|2656|2655.5|12268
1622808300000|2021-06-04 12:05:00|2657.5|2657|2653|2652.5|2658|2657|2653|2652.5|14717
1622808600000|2021-06-04 12:10:00|2653.5|2653|2654|2653|2654|2653|2651.5|2651|6612
1622808900000|2021-06-04 12:15:00|2653.5|2652.5|2652.5|2651.5|2654|2653.5|2652|2651.5|6559
1622809200000|2021-06-04 12:20:00|2652|2652|2649.5|2649|2652|2652|2649|2648.5|18567
1622809500000|2021-06-04 12:25:00|2650|2648.5|2652|2651|2652|2651|2648.5|2647.5|14060
1622809800000|2021-06-04 12:30:00|2651.5|2650.5|2657.5|2656|2657.5|2656|2644|2643|78366
1622810100000|2021-06-04 12:35:00|2657|2656.5|2662.5|2661.5|2667|2665.5|2656|2655.5|27495
1622810400000|2021-06-04 12:40:00|2662|2662|2667|2666.5|2667.5|2666.5|2662|2661.5|10857
1622810700000|2021-06-04 12:45:00|2667.5|2667|2665.5|2664.5|2668|2667.5|2662|2661|15137
1622811000000|2021-06-04 12:50:00|2666|2665|2660|2659|2666|2665.5|2659.5|2658.5|8927
1622811300000|2021-06-04 12:55:00|2660.5|2659.5|2661|2660|2662|2661|2659|2658|4249
1622811600000|2021-06-04 13:00:00|2660.5|2660.5|2664|2663|2664.5|2664|2660.5|2659.5|2722
1622811900000|2021-06-04 13:05:00|2663.5|2662.5|2660.5|2660|2664|2662.5|2659.5|2658.5|8052
1622812200000|2021-06-04 13:10:00|2661|2659.5|2660|2659.5|2661|2660.5|2659|2658.5|21419
1622812500000|2021-06-04 13:15:00|2660.5|2660|2658|2657.5|2661|2660.5|2658|2657.5|3679
1622812800000|2021-06-04 13:20:00|2658.5|2658|2659|2658|2660|2659|2658|2657.5|6325
1622813100000|2021-06-04 13:25:00|2659.5|2658.5|2658|2657|2659.5|2659|2656|2655.5|6279
1622813400000|2021-06-04 13:30:00|2657.5|2656.5|2653.5|2652.5|2658|2657.5|2652|2651|13295
1622813700000|2021-06-04 13:35:00|2653|2652|2648.5|2647.5|2654|2653|2648|2647|16809
1622814000000|2021-06-04 13:40:00|2649|2648|2648.5|2648|2652|2651.5|2646.5|2646|16564
1622814300000|2021-06-04 13:45:00|2648|2647.5|2644.5|2644|2648.5|2648|2644|2643.5|13860
1622814600000|2021-06-04 13:50:00|2645|2643.5|2642|2641|2645|2644|2640|2639.5|30924
1622814900000|2021-06-04 13:55:00|2641.5|2641.5|2646|2645|2646|2645|2639.5|2639|19824
1622815200000|2021-06-04 14:00:00|2646.5|2645.5|2649|2648.5|2650|2649|2644|2643.5|11987
1622815500000|2021-06-04 14:05:00|2648.5|2648|2649|2648.5|2651|2650|2648|2647.5|11915
1622815800000|2021-06-04 14:10:00|2648.5|2648|2655|2654|2655.5|2654.5|2647.5|2647|36050
1622816100000|2021-06-04 14:15:00|2654.5|2653.5|2655|2654|2656|2655|2650|2649.5|24752
1622816400000|2021-06-04 14:20:00|2654.5|2654.5|2652|2651.5|2655|2654.5|2649.5|2648.5|13186
1622816700000|2021-06-04 14:25:00|2652.5|2651|2654.5|2654|2655|2654|2650.5|2650|14096
1622817000000|2021-06-04 14:30:00|2654|2653.5|2654.5|2654|2655.5|2655|2653|2652|17320
1622817300000|2021-06-04 14:35:00|2655|2653.5|2649.5|2649|2655|2654|2648|2647.5|20092
1622817600000|2021-06-04 14:40:00|2650|2649.5|2653|2652.5|2654|2653.5|2650|2649.5|18457
1622817900000|2021-06-04 14:45:00|2652.5|2652|2656.5|2655.5|2657|2656.5|2651.5|2651|18725
1622818200000|2021-06-04 14:50:00|2656|2656|2654|2653|2658|2657|2653.5|2653|24050
1622818500000|2021-06-04 14:55:00|2655|2653.5|2655.5|2655|2657|2656.5|2654|2653.5|9155
1622818800000|2021-06-04 15:00:00|2656|2655.5|2655.5|2655|2656.5|2656|2653.5|2653|21935
1622819100000|2021-06-04 15:05:00|2655|2654.5|2654|2653.5|2656|2655.5|2653.5|2653|11014
1622819400000|2021-06-04 15:10:00|2653.5|2653|2654|2653.5|2656|2655|2653.5|2653|12682
1622819700000|2021-06-04 15:15:00|2655|2654|2654|2653.5|2655|2654.5|2654|2653.5|22934
1622820000000|2021-06-04 15:20:00|2654.5|2654|2657|2656|2657.5|2657|2652.5|2652|29928
1622820300000|2021-06-04 15:25:00|2656.5|2655.5|2651.5|2651|2656.5|2656|2651.5|2651|39951
1623049200000|2021-06-07 07:00:00|2650|2649|2644.5|2643|2650|2649|2642.5|2641|38683
1623049500000|2021-06-07 07:05:00|2644|2642.5|2650|2648|2654|2652|2644|2642|10826
1623049800000|2021-06-07 07:10:00|2649.5|2648.5|2643.5|2642.5|2650.5|2649|2643.5|2642.5|4891
1623050100000|2021-06-07 07:15:00|2643|2642|2651.5|2650|2653.5|2652.5|2643|2642|7921
1623050400000|2021-06-07 07:20:00|2651|2650.5|2660.5|2659.5|2660.5|2660|2651|2650|14930
1623050700000|2021-06-07 07:25:00|2660|2659|2666.5|2665.5|2668|2667|2658.5|2657|10970
1623051000000|2021-06-07 07:30:00|2667|2666|2664|2662.5|2671|2670|2663|2662|17935
1623051300000|2021-06-07 07:35:00|2663.5|2663|2666.5|2665.5|2667|2666|2663|2662|8827
1623051600000|2021-06-07 07:40:00|2666|2665|2669.5|2668.5|2669.5|2668.5|2665|2664|10115
1623051900000|2021-06-07 07:45:00|2669|2668|2674.5|2673.5|2675|2674.5|2668.5|2668|33319
1623052200000|2021-06-07 07:50:00|2675|2674|2675|2674|2676.5|2675.5|2671|2670|21982
1623052500000|2021-06-07 07:55:00|2675.5|2674.5|2670|2669.5|2675.5|2674.5|2669.5|2668.5|23074
1623052800000|2021-06-07 08:00:00|2670.5|2670|2668|2667|2671|2670.5|2667|2666.5|13279
1623053100000|2021-06-07 08:05:00|2667.5|2666.5|2674|2673|2674|2673|2665.5|2664.5|27755
1623053400000|2021-06-07 08:10:00|2674.5|2672.5|2671|2670.5|2675|2674.5|2671|2670|20232
1623053700000|2021-06-07 08:15:00|2670.5|2670|2670|2669|2673|2672|2668.5|2667.5|26955
1623054000000|2021-06-07 08:20:00|2670.5|2669.5|2670|2669|2671|2670.5|2668|2667.5|15911
1623054300000|2021-06-07 08:25:00|2669.5|2668.5|2670.5|2670|2671|2670.5|2668.5|2668|26268
1623054600000|2021-06-07 08:30:00|2671|2670.5|2669|2668|2672|2671|2667.5|2666.5|6883
1623054900000|2021-06-07 08:35:00|2668.5|2667.5|2663.5|2662.5|2669|2668|2661|2660.5|7534
1623055200000|2021-06-07 08:40:00|2664|2663|2664|2663|2666|2665.5|2663.5|2662.5|12391
1623055500000|2021-06-07 08:45:00|2663.5|2662.5|2667.5|2667|2667.5|2667|2662.5|2661.5|17028
1623055800000|2021-06-07 08:50:00|2667|2666.5|2666|2665.5|2667.5|2667|2665|2664|3695
1623056100000|2021-06-07 08:55:00|2666.5|2666|2666|2665|2667.5|2667|2665.5|2665|2305
1623056400000|2021-06-07 09:00:00|2665.5|2665.5|2667.5|2667|2667.5|2667|2665|2664.5|4658
1623056700000|2021-06-07 09:05:00|2668|2667.5|2662|2661|2669|2668.5|2661.5|2660.5|1604779
1623057000000|2021-06-07 09:10:00|2661.5|2660.5|2663|2662.5|2663.5|2662.5|2660|2659.5|0
1623057300000|2021-06-07 09:15:00|2663.5|2663|2663|2662|2665|2664.5|2662|2661.5|0
1623057600000|2021-06-07 09:20:00|2663.5|2662.5|2663.5|2663|2665|2664|2662.5|2662|0
1623057900000|2021-06-07 09:25:00|2663|2662.5|2664|2663|2666|2665|2663|2662.5|0
1623058200000|2021-06-07 09:30:00|2663.5|2662.5|2663.5|2663|2665.5|2664.5|2662.5|2661.5|0
1623058500000|2021-06-07 09:35:00|2663|2662.5|2661.5|2660.5|2663.5|2662.5|2660.5|2660|0
1623058800000|2021-06-07 09:40:00|2661|2661|2661|2660.5|2663.5|2662.5|2660.5|2660|0
1623059100000|2021-06-07 09:45:00|2661.5|2661|2663|2662|2664|2663.5|2659.5|2658.5|92
1623059400000|2021-06-07 09:50:00|2663.5|2662.5|2660.5|2659.5|2664|2663|2660.5|2659.5|0
1623059700000|2021-06-07 09:55:00|2661|2660|2664|2663.5|2664|2663.5|2659.5|2659|0
1623060000000|2021-06-07 10:00:00|2663.5|2663|2668|2667.5|2668|2667.5|2662.5|2662|0
1623060300000|2021-06-07 10:05:00|2668.5|2668|2669.5|2668.5|2670|2669.5|2664|2663.5|0
1623060600000|2021-06-07 10:10:00|2669|2669|2669.5|2669|2670|2669.5|2668.5|2668|0
1623060900000|2021-06-07 10:15:00|2669|2668.5|2666.5|2666|2669.5|2669|2666|2665.5|0
1623061200000|2021-06-07 10:20:00|2667|2666.5|2668.5|2668|2669.5|2669|2666.5|2666|0
1623061500000|2021-06-07 10:25:00|2669|2668.5|2669|2668.5|2669.5|2669|2667.5|2667|0
1623061800000|2021-06-07 10:30:00|2668.5|2668|2669|2668|2669.5|2669|2667.5|2667|0
1623062100000|2021-06-07 10:35:00|2668.5|2667.5|2668.5|2667.5|2669|2668|2667.5|2666.5|0
1623062400000|2021-06-07 10:40:00|2668|2668|2670|2669|2671.5|2671|2668|2667.5|0
1623062700000|2021-06-07 10:45:00|2669.5|2668.5|2670.5|2669.5|2671.5|2671|2669|2668.5|0
1623063000000|2021-06-07 10:50:00|2670|2669|2673.5|2672.5|2673.5|2673|2669.5|2669|0
1623063300000|2021-06-07 10:55:00|2674|2673|2671.5|2670.5|2674.5|2674|2670.5|2669.5|0
1623063600000|2021-06-07 11:00:00|2672|2671|2669|2668.5|2673|2672|2668.5|2667.5|0
1623063900000|2021-06-07 11:05:00|2668.5|2668|2666|2665.5|2669|2668.5|2665|2664.5|0
1623064200000|2021-06-07 11:10:00|2665.5|2665|2665|2664.5|2666.5|2665.5|2664|2663.5|52
1623064500000|2021-06-07 11:15:00|2665.5|2665|2664.5|2664|2666|2665|2664|2663.5|64
1623064800000|2021-06-07 11:20:00|2664|2663.5|2668|2667|2668|2667.5|2663.5|2663|0
1623065100000|2021-06-07 11:25:00|2667.5|2666.5|2667|2666.5|2668.5|2668|2666.5|2666|284
1623065400000|2021-06-07 11:30:00|2666.5|2666|2663|2662|2666.5|2666.5|2661.5|2661|0
1623065700000|2021-06-07 11:35:00|2664|2663.5|2666.5|2665.5|2666.5|2666|2664|2662.5|0
1623066000000|2021-06-07 11:40:00|2666|2666|2668.5|2667.5|2669|2668.5|2665.5|2665|0
1623066300000|2021-06-07 11:45:00|2668|2667|2670|2669|2670.5|2670|2668|2667|0
1623066600000|2021-06-07 11:50:00|2669.5|2669.5|2669|2668|2670.5|2670|2668|2667|0
1623066900000|2021-06-07 11:55:00|2668.5|2668.5|2668|2667.5|2669|2668.5|2667.5|2667|0
1623067200000|2021-06-07 12:00:00|2668.5|2668|2668.5|2668|2668.5|2668|2667.5|2666.5|0
1623067500000|2021-06-07 12:05:00|2668|2667.5|2668.5|2667.5|2669|2668.5|2667.5|2667|0
1623067800000|2021-06-07 12:10:00|2668|2668|2669|2668|2669|2668|2667.5|2666.5|0
1623068100000|2021-06-07 12:15:00|2668.5|2668.5|2669.5|2668.5|2670|2669.5|2668.5|2668|0
1623068400000|2021-06-07 12:20:00|2669|2670|2670|2669|2671.5|2671|2669|2668.5|0
1623068700000|2021-06-07 12:25:00|2669.5|2668.5|2669|2668.5|2671|2670.5|2669|2668|0
1623069000000|2021-06-07 12:30:00|2668.5|2668|2672|2671.5|2672|2671.5|2668.5|2668|0
1623069300000|2021-06-07 12:35:00|2671.5|2671|2670.5|2669.5|2672|2671.5|2670|2669.5|0
1623069600000|2021-06-07 12:40:00|2671|2670|2671.5|2671|2671.5|2671|2669|2668.5|0
1623069900000|2021-06-07 12:45:00|2671|2670.5|2670|2669|2671.5|2671|2668|2667|0
1623070200000|2021-06-07 12:50:00|2670.5|2669.5|2672.5|2671.5|2673|2672|2669.5|2669|0
1623070500000|2021-06-07 12:55:00|2673|2672|2673.5|2672.5|2673.5|2673|2672|2671.5|0
1623070800000|2021-06-07 13:00:00|2673|2672|2673.5|2673|2674|2673.5|2672|2671.5|0
1623071100000|2021-06-07 13:05:00|2673|2672.5|2673.5|2672.5|2673.5|2673|2669.5|2669|0
1623071400000|2021-06-07 13:10:00|2673|2673|2674.5|2674|2675.5|2675|2671.5|2671|0
1623071700000|2021-06-07 13:15:00|2675|2674.5|2673.5|2673|2675.5|2675|2672.5|2672|516
1623072000000|2021-06-07 13:20:00|2674|2673.5|2677|2676.5|2677|2676.5|2674|2673.5|148
1623072300000|2021-06-07 13:25:00|2676.5|2676|2672|2671.5|2677|2676.5|2672|2671.5|18
1623072600000|2021-06-07 13:30:00|2672.5|2672|2675|2673.5|2678.5|2678|2672|2671.5|0
1623072900000|2021-06-07 13:35:00|2674.5|2674|2675.5|2674.5|2675.5|2675|2667|2666|533595
1623073200000|2021-06-07 13:40:00|2676|2675|2679|2678|2680|2679.5|2676|2675|0
1623073500000|2021-06-07 13:45:00|2679.5|2677.5|2679|2678|2680|2679.5|2677.5|2676.5|0
1623073800000|2021-06-07 13:50:00|2679.5|2678.5|2679.5|2679|2680|2679.5|2676.5|2676|0
1623074100000|2021-06-07 13:55:00|2680|2679.5|2679.5|2679|2681|2680|2678|2677|0
1623074400000|2021-06-07 14:00:00|2679|2678.5|2678|2677|2680|2679.5|2675.5|2675|0
1623074700000|2021-06-07 14:05:00|2678.5|2677.5|2680|2679.5|2680|2679.5|2677|2676|0
1623075000000|2021-06-07 14:10:00|2680.5|2680|2679|2678.5|2681.5|2681|2679|2678.5|0
1623075300000|2021-06-07 14:15:00|2679.5|2679|2678.5|2678|2681|2680.5|2678.5|2678|0
1623075600000|2021-06-07 14:20:00|2679|2677.5|2681|2680|2681|2680|2677.5|2677|0
1623075900000|2021-06-07 14:25:00|2680.5|2679.5|2677.5|2677|2681.5|2681|2676|2675.5|140387
1623076200000|2021-06-07 14:30:00|2678|2677.5|2676|2675|2679.5|2678.5|2673|2672.5|0
1623076500000|2021-06-07 14:35:00|2675.5|2675.5|2681|2680.5|2682|2681.5|2675.5|2675|0
1623076800000|2021-06-07 14:40:00|2681.5|2681|2685|2684.5|2685.5|2685|2681.5|2680.5|195358
1623077100000|2021-06-07 14:45:00|2685.5|2685|2682|2681.5|2686|2685|2680.5|2680|0
1623077400000|2021-06-07 14:50:00|2681.5|2681|2678.5|2677.5|2682.5|2682|2678|2677.5|0
1623077700000|2021-06-07 14:55:00|2679|2678|2677.5|2676.5|2680.5|2679.5|2676.5|2675.5|70194
1623078000000|2021-06-07 15:00:00|2677|2677|2675.5|2674.5|2678|2677.5|2674|2673.5|0
1623078300000|2021-06-07 15:05:00|2676|2675|2674.5|2674|2676|2675.5|2673|2672.5|0
1623078600000|2021-06-07 15:10:00|2675|2674.5|2678|2677.5|2678.5|2678|2674|2673.5|0
1623078900000|2021-06-07 15:15:00|2677.5|2677|2678|2677|2679.5|2678.5|2677|2676.5|102
1623079200000|2021-06-07 15:20:00|2677.5|2677.5|2679.5|2679|2682.5|2682|2677|2676.5|30455
1623079500000|2021-06-07 15:25:00|2680|2679.5|2681|2680.5|2682.5|2682|2679|2678|10803
1623135600000|2021-06-08 07:00:00|2669|2661.5|2669.5|2667.5|2675|2673|2661.5|2653|35495
1623135900000|2021-06-08 07:05:00|2671|2668|2671|2669|2672.5|2670|2664.5|2662.5|7792
1623136200000|2021-06-08 07:10:00|2670.5|2668.5|2668.5|2666.5|2673.5|2672|2667|2665.5|4720
1623136500000|2021-06-08 07:15:00|2668|2667|2668|2667|2675|2673.5|2667|2666|13945
1623136800000|2021-06-08 07:20:00|2668.5|2667.5|2674|2673|2675|2674.5|2668.5|2667.5|5763
1623137100000|2021-06-08 07:25:00|2673.5|2672.5|2673|2672|2674|2672.5|2670.5|2669.5|6759
1623137400000|2021-06-08 07:30:00|2672.5|2671.5|2675|2674|2676.5|2675.5|2670|2669|8742
1623137700000|2021-06-08 07:35:00|2675.5|2674.5|2672.5|2672|2677|2676|2672.5|2672|5523
1623138000000|2021-06-08 07:40:00|2672|2671.5|2673|2672.5|2677|2675.5|2672|2671|11305
1623138300000|2021-06-08 07:45:00|2672.5|2672|2672.5|2671.5|2676.5|2675.5|2671.5|2670.5|10474
1623138600000|2021-06-08 07:50:00|2672|2671|2669.5|2668|2672.5|2671|2668.5|2668|5873
1623138900000|2021-06-08 07:55:00|2670|2668.5|2677.5|2676.5|2678|2677|2668.5|2668|7555
1623139200000|2021-06-08 08:00:00|2677|2676|2678|2676.5|2679|2678.5|2675|2674|9166
1623139500000|2021-06-08 08:05:00|2677.5|2676|2673|2672|2677.5|2676|2671.5|2671|7331
1623139800000|2021-06-08 08:10:00|2673.5|2672.5|2671.5|2670.5|2674.5|2674|2669|2668|11541
1623140100000|2021-06-08 08:15:00|2672|2671|2667.5|2666.5|2672.5|2671.5|2666.5|2665.5|3887
1623140400000|2021-06-08 08:20:00|2667|2667|2662.5|2661.5|2668.5|2667.5|2661.5|2660.5|25874
1623140700000|2021-06-08 08:25:00|2662|2661|2660|2658.5|2662.5|2661.5|2659|2658|12666
1623141000000|2021-06-08 08:30:00|2659.5|2659|2664.5|2664|2665.5|2664.5|2658|2657|19692
1623141300000|2021-06-08 08:35:00|2665|2663.5|2667.5|2666.5|2668|2667.5|2664|2663.5|9931
1623141600000|2021-06-08 08:40:00|2668|2667|2666.5|2666|2669.5|2668.5|2666|2665|9094
1623141900000|2021-06-08 08:45:00|2666|2665.5|2668|2667.5|2669|2668|2666|2665.5|9901
1623142200000|2021-06-08 08:50:00|2667.5|2667|2670.5|2670|2671|2670.5|2666.5|2666|6721
1623142500000|2021-06-08 08:55:00|2670|2669.5|2671|2670|2671.5|2671|2668.5|2668|4854
1623142800000|2021-06-08 09:00:00|2670.5|2670.5|2668.5|2667.5|2670.5|2670.5|2666|2665.5|10935
1623143100000|2021-06-08 09:05:00|2669|2668|2671|2670|2671|2670.5|2667|2666|5367
1623143400000|2021-06-08 09:10:00|2670.5|2669.5|2672.5|2671.5|2673|2672.5|2669.5|2669|5298
1623143700000|2021-06-08 09:15:00|2673|2672|2672.5|2672|2673.5|2672.5|2671|2670.5|4582
1623144000000|2021-06-08 09:20:00|2673|2672.5|2673.5|2673|2674|2673|2671.5|2670.5|9247
1623144300000|2021-06-08 09:25:00|2674|2673.5|2674|2673|2675|2674.5|2671|2670.5|6167
1623144600000|2021-06-08 09:30:00|2673.5|2673.5|2670.5|2669.5|2674|2673.5|2669|2668|5559
1623144900000|2021-06-08 09:35:00|2670|2670|2665.5|2665|2671.5|2670.5|2665|2664|16418
1623145200000|2021-06-08 09:40:00|2665|2664.5|2661|2660.5|2665.5|2665|2659|2658.5|32430
1623145500000|2021-06-08 09:45:00|2661.5|2661|2663|2662.5|2664|2663|2660.5|2660|7224
1623145800000|2021-06-08 09:50:00|2662.5|2662|2660.5|2659.5|2663.5|2663|2660|2659.5|5229
1623146100000|2021-06-08 09:55:00|2660|2659|2659|2658.5|2660.5|2659.5|2658.5|2658|3514
1623146400000|2021-06-08 10:00:00|2658.5|2658|2656.5|2656|2661|2660|2656.5|2655.5|8455
1623146700000|2021-06-08 10:05:00|2656|2655.5|2652.5|2652|2657|2656|2652.5|2652|8914
1623147000000|2021-06-08 10:10:00|2653|2652.5|2650.5|2650|2655|2654.5|2650.5|2650|19208
1623147300000|2021-06-08 10:15:00|2651|2650.5|2643.5|2642.5|2651.5|2650.5|2643|2642.5|42840
1623147600000|2021-06-08 10:20:00|2644|2643|2644.5|2643.5|2649|2648|2642|2641|10017
1623147900000|2021-06-08 10:25:00|2644|2643|2646.5|2646|2649|2648|2643|2642.5|23028
1623148200000|2021-06-08 10:30:00|2646|2645.5|2652.5|2652|2653|2652|2645|2644.5|41249
1623148500000|2021-06-08 10:35:00|2652|2651.5|2655|2654|2657.5|2656.5|2651.5|2650.5|33742
1623148800000|2021-06-08 10:40:00|2655.5|2654.5|2656|2655.5|2656.5|2655.5|2654.5|2653.5|13211
1623149100000|2021-06-08 10:45:00|2656.5|2656|2652|2651|2657.5|2657|2650.5|2650|17778
1623149400000|2021-06-08 10:50:00|2651.5|2651.5|2648.5|2647.5|2653.5|2652.5|2648.5|2647.5|3745
1623149700000|2021-06-08 10:55:00|2649|2648|2649.5|2648.5|2650.5|2649.5|2648.5|2647.5|3284
1623150000000|2021-06-08 11:00:00|2650|2648|2649.5|2649|2651.5|2650.5|2648.5|2648|4373
1623150300000|2021-06-08 11:05:00|2650|2649.5|2652|2651|2653|2652|2650|2649.5|4398
1623150600000|2021-06-08 11:10:00|2652.5|2651.5|2651.5|2650.5|2652.5|2651.5|2649.5|2649|10337
1623150900000|2021-06-08 11:15:00|2652|2651|2652.5|2651.5|2655|2654|2651|2650|5912
1623151200000|2021-06-08 11:20:00|2652|2652|2652.5|2652|2653|2652|2651.5|2650.5|1210
1623151500000|2021-06-08 11:25:00|2653|2651.5|2652.5|2652|2653.5|2652.5|2650.5|2649.5|9673
1623151800000|2021-06-08 11:30:00|2652|2651.5|2649.5|2649|2652|2651.5|2649|2648.5|6927
1623152100000|2021-06-08 11:35:00|2650|2649.5|2651|2650.5|2652.5|2652|2648.5|2648|7503
1623152400000|2021-06-08 11:40:00|2651.5|2651|2651.5|2651|2653|2652.5|2651|2650|17214
1623152700000|2021-06-08 11:45:00|2652|2651.5|2655.5|2655|2656|2655|2649.5|2649|22895
1623153000000|2021-06-08 11:50:00|2655|2654.5|2650.5|2650|2655.5|2655|2650.5|2650|20130
1623153300000|2021-06-08 11:55:00|2651|2650.5|2652.5|2651.5|2654|2653.5|2651|2650.5|13324
1623153600000|2021-06-08 12:00:00|2653|2652|2645.5|2644.5|2653|2652.5|2644.5|2644|47505
1623153900000|2021-06-08 12:05:00|2646|2645|2643|2642.5|2648.5|2647.5|2642|2641|31286
1623154200000|2021-06-08 12:10:00|2643.5|2643|2642|2641.5|2644|2643.5|2639.5|2639|20217
1623154500000|2021-06-08 12:15:00|2641.5|2641|2639.5|2639|2642|2641|2637.5|2637|10468
1623154800000|2021-06-08 12:20:00|2640|2639.5|2636.5|2636|2640|2639.5|2636|2635.5|16787
1623155100000|2021-06-08 12:25:00|2637|2636.5|2635|2634.5|2637|2636.5|2633.5|2633|892953
1623155400000|2021-06-08 12:30:00|2635.5|2635|2630.5|2630|2636|2635|2629|2628.5|0
1623155700000|2021-06-08 12:35:00|2630|2629.5|2633|2632.5|2634|2633|2628|2627|0
1623156000000|2021-06-08 12:40:00|2632.5|2632|2631.5|2631|2633.5|2632.5|2629.5|2629|0
1623156300000|2021-06-08 12:45:00|2631|2630.5|2630|2629.5|2633.5|2632.5|2629.5|2629|34906
1623156600000|2021-06-08 12:50:00|2630.5|2630|2630|2629.5|2630.5|2630|2628.5|2628|19856
1623156900000|2021-06-08 12:55:00|2630.5|2630|2628|2627.5|2631|2630.5|2625|2624|98979
1623157200000|2021-06-08 13:00:00|2628.5|2628|2625|2624.5|2631|2630|2625|2624.5|28993
1623157500000|2021-06-08 13:05:00|2624.5|2624|2625|2624.5|2626.5|2626|2624|2623|22374
1623157800000|2021-06-08 13:10:00|2624.5|2624|2623|2622|2626|2625.5|2622.5|2622|20651
1623158100000|2021-06-08 13:15:00|2622.5|2622.5|2626|2625.5|2626.5|2625.5|2622.5|2621.5|38786
1623158400000|2021-06-08 13:20:00|2626.5|2626|2628.5|2628|2628.5|2628|2626|2625|26983
1623158700000|2021-06-08 13:25:00|2628|2627.5|2626.5|2626|2631|2630.5|2626.5|2625.5|22495
1623159000000|2021-06-08 13:30:00|2627|2626.5|2627|2626.5|2629.5|2629|2624.5|2623.5|50026
1623159300000|2021-06-08 13:35:00|2627.5|2627|2622|2621.5|2627.5|2627|2622|2621|55322
1623159600000|2021-06-08 13:40:00|2621.5|2621|2617|2616|2622|2621.5|2615.5|2615|61354
1623159900000|2021-06-08 13:45:00|2616.5|2616.5|2620|2619.5|2621.5|2621|2616.5|2615.5|31791
1623160200000|2021-06-08 13:50:00|2619.5|2619|2624|2623.5|2625|2624.5|2618.5|2618|394120
1623160500000|2021-06-08 13:55:00|2624.5|2624|2621.5|2620.5|2625|2624|2617.5|2616.5|0
1623160800000|2021-06-08 14:00:00|2622|2621|2627.5|2626.5|2628|2626.5|2620|2619|0
1623161100000|2021-06-08 14:05:00|2628|2627|2627|2626|2630.5|2630|2626|2625.5|0
1623161400000|2021-06-08 14:10:00|2627.5|2626.5|2627.5|2627|2629|2628|2625.5|2624|0
1623161700000|2021-06-08 14:15:00|2627|2626.5|2631|2630.5|2632|2631.5|2626.5|2626|0
1623162000000|2021-06-08 14:20:00|2631.5|2630|2626.5|2625.5|2633|2632|2625.5|2625|26670
1623162300000|2021-06-08 14:25:00|2627|2626|2629|2628.5|2630|2629.5|2626|2625|99952
1623162600000|2021-06-08 14:30:00|2629.5|2629|2631.5|2630.5|2631.5|2631|2627.5|2627|0
1623162900000|2021-06-08 14:35:00|2631|2630|2630.5|2629.5|2634|2633.5|2629|2628.5|0
1623163200000|2021-06-08 14:40:00|2630|2630|2626|2625|2630.5|2630|2624.5|2624|0
1623163500000|2021-06-08 14:45:00|2626.5|2625.5|2629.5|2629|2630.5|2629.5|2625|2624|0
1623163800000|2021-06-08 14:50:00|2630|2629.5|2635|2634|2635.5|2635|2630|2629.5|0
1623164100000|2021-06-08 14:55:00|2635.5|2634.5|2639|2638.5|2639.5|2638.5|2634.5|2634|0
1623164400000|2021-06-08 15:00:00|2639.5|2639|2643|2642.5|2644|2643.5|2639.5|2639|0
1623164700000|2021-06-08 15:05:00|2643.5|2643|2643|2642|2645.5|2645|2642|2641|0
1623165000000|2021-06-08 15:10:00|2642.5|2641.5|2637|2636.5|2644|2643|2637|2636.5|0
1623165300000|2021-06-08 15:15:00|2637.5|2637|2637|2636|2640.5|2639.5|2636|2635|0
1623165600000|2021-06-08 15:20:00|2636.5|2636.5|2632|2631.5|2637.5|2637|2630.5|2630|0
1623165900000|2021-06-08 15:25:00|2632.5|2631|2633|2632|2634|2633|2630.5|2630|3764
1623222000000|2021-06-09 07:00:00|2634|2633|2646|2643.5|2646.5|2643.5|2627|2625|61288
1623222300000|2021-06-09 07:05:00|2645.5|2643|2643|2641.5|2650|2648|2642|2640|8109
1623222600000|2021-06-09 07:10:00|2643.5|2642|2640.5|2640|2646.5|2646|2640.5|2640|17058
1623222900000|2021-06-09 07:15:00|2641|2640.5|2647.5|2646|2650|2649|2641|2640.5|18640
1623223200000|2021-06-09 07:20:00|2648|2646.5|2650.5|2649.5|2650.5|2649.5|2647.5|2646.5|18043
1623223500000|2021-06-09 07:25:00|2651|2650|2648|2647|2652|2651|2646.5|2645|7152
1623223800000|2021-06-09 07:30:00|2648.5|2647.5|2649.5|2648|2649.5|2648.5|2642.5|2641|30038
1623224100000|2021-06-09 07:35:00|2650|2648.5|2641.5|2640|2650|2649|2641|2640|17466
1623224400000|2021-06-09 07:40:00|2641|2640.5|2644.5|2643.5|2645|2644|2637.5|2637|25888
1623224700000|2021-06-09 07:45:00|2644|2643|2638.5|2637.5|2647.5|2646.5|2637.5|2637|16142
1623225000000|2021-06-09 07:50:00|2638|2637|2634|2632.5|2639|2638.5|2632.5|2632|5025
1623225300000|2021-06-09 07:55:00|2634.5|2633|2632.5|2631.5|2636.5|2636|2631.5|2630.5|24889
1623225600000|2021-06-09 08:00:00|2632|2631|2625.5|2624|2632|2631|2624|2623|23220
1623225900000|2021-06-09 08:05:00|2625|2624.5|2620.5|2619.5|2625|2624.5|2619.5|2619|15789
1623226200000|2021-06-09 08:10:00|2621|2620|2618|2616.5|2623|2622|2618|2616.5|21650
1623226500000|2021-06-09 08:15:00|2617.5|2617|2620|2619|2620|2619.5|2616.5|2616|10924
1623226800000|2021-06-09 08:20:00|2620.5|2619.5|2616|2615|2621|2620.5|2615|2614.5|9605
1623227100000|2021-06-09 08:25:00|2615.5|2614.5|2619.5|2618.5|2620|2618.5|2613.5|2613|23204
1623227400000|2021-06-09 08:30:00|2619|2619|2620|2619.5|2621.5|2621|2617.5|2616.5|7277
1623227700000|2021-06-09 08:35:00|2619.5|2619|2625|2624.5|2626.5|2625.5|2619.5|2619|12220
1623228000000|2021-06-09 08:40:00|2625.5|2625|2622.5|2622|2625.5|2625|2620.5|2620|16992
1623228300000|2021-06-09 08:45:00|2622|2621.5|2622.5|2621.5|2626|2625.5|2621.5|2621|12341
1623228600000|2021-06-09 08:50:00|2623|2622|2620.5|2620|2625|2624|2620.5|2620|7410
1623228900000|2021-06-09 08:55:00|2620|2619.5|2619|2618|2622.5|2621.5|2618.5|2618|8467
1623229200000|2021-06-09 09:00:00|2618.5|2618.5|2616.5|2616|2618.5|2618.5|2615|2614.5|12223
1623229500000|2021-06-09 09:05:00|2616|2615.5|2610|2609|2616.5|2616|2610|2609|25975
1623229800000|2021-06-09 09:10:00|2609.5|2609.5|2611|2610.5|2613.5|2613|2608.5|2608|11297
1623230100000|2021-06-09 09:15:00|2610.5|2610|2610.5|2610|2612.5|2611.5|2609|2608.5|35678
1623230400000|2021-06-09 09:20:00|2611|2610.5|2614.5|2613.5|2616|2615|2610.5|2610.5|15166
1623230700000|2021-06-09 09:25:00|2614|2613|2613.5|2612.5|2614.5|2613.5|2611|2610|24094
1623231000000|2021-06-09 09:30:00|2613|2613|2613.5|2613|2616.5|2615.5|2613|2612|16529
1623231300000|2021-06-09 09:35:00|2614|2613.5|2612|2611|2614.5|2614|2608|2607|25861
1623231600000|2021-06-09 09:40:00|2611.5|2610.5|2611.5|2610.5|2613.5|2613|2611|2610|7879
1623231900000|2021-06-09 09:45:00|2611|2610|2612|2611.5|2613|2612.5|2610.5|2610|5841
1623232200000|2021-06-09 09:50:00|2612.5|2612|2611.5|2611|2613.5|2612.5|2611|2610|9679
1623232500000|2021-06-09 09:55:00|2611|2610.5|2611|2610|2612|2611|2609|2608.5|6240
1623232800000|2021-06-09 10:00:00|2610.5|2609.5|2609|2608.5|2611.5|2611|2608|2607|33214
1623233100000|2021-06-09 10:05:00|2608.5|2608|2608|2607|2610|2609|2606|2605|5170
1623233400000|2021-06-09 10:10:00|2607.5|2607.5|2613|2612|2613.5|2612.5|2607.5|2607|10709
1623233700000|2021-06-09 10:15:00|2612.5|2611.5|2610|2609.5|2613|2612.5|2610|2609|8234
1623234000000|2021-06-09 10:20:00|2610.5|2610|2609|2608.5|2611|2610|2608|2607|10253
1623234300000|2021-06-09 10:25:00|2609.5|2608|2609.5|2609|2611.5|2610.5|2608.5|2608|11324
1623234600000|2021-06-09 10:30:00|2609|2608.5|2610.5|2610|2610.5|2610|2609|2608|12543
1623234900000|2021-06-09 10:35:00|2610|2609.5|2609.5|2608.5|2611|2610|2609|2608.5|11403
1623235200000|2021-06-09 10:40:00|2609|2608|2609|2608|2609.5|2609|2607.5|2607|7994
1623235500000|2021-06-09 10:45:00|2609.5|2608.5|2612|2611.5|2612.5|2612|2609|2608.5|8479
1623235800000|2021-06-09 10:50:00|2612.5|2612|2607|2606|2612.5|2612|2607|2606|14874
1623236100000|2021-06-09 10:55:00|2606.5|2606.5|2607.5|2606.5|2609|2608|2606.5|2606|10333
1623236400000|2021-06-09 11:00:00|2607|2606|2605.5|2605|2608|2607.5|2605.5|2605|6208
1623236700000|2021-06-09 11:05:00|2606|2605.5|2605|2604.5|2606.5|2606|2602|2601.5|22545
1623237000000|2021-06-09 11:10:00|2604.5|2604|2603.5|2602.5|2606|2605.5|2603|2602.5|10297
1623237300000|2021-06-09 11:15:00|2604|2603|2605|2604.5|2605|2604.5|2603|2602.5|4762
1623237600000|2021-06-09 11:20:00|2604.5|2604|2604|2603.5|2605.5|2605|2604|2603.5|6222
1623237900000|2021-06-09 11:25:00|2603.5|2603|2599.5|2598.5|2603.5|2603|2596.5|2596|51816
1623238200000|2021-06-09 11:30:00|2599|2598|2595|2594.5|2599|2598.5|2594|2593.5|12671
1623238500000|2021-06-09 11:35:00|2594.5|2594|2599.5|2598.5|2599.5|2599|2594.5|2594|18309
1623238800000|2021-06-09 11:40:00|2599|2599|2600.5|2600|2600.5|2600|2599|2598.5|3644
1623239100000|2021-06-09 11:45:00|2601|2600.5|2601|2600|2603|2602.5|2599.5|2599|17191
1623239400000|2021-06-09 11:50:00|2601.5|2600.5|2604.5|2603.5|2604.5|2603.5|2601|2600|5408
1623239700000|2021-06-09 11:55:00|2605|2604|2607|2606|2607|2606.5|2604.5|2603.5|4999
1623240000000|2021-06-09 12:00:00|2606.5|2605.5|2610|2609|2611.5|2611|2606.5|2605.5|18571
1623240300000|2021-06-09 12:05:00|2609.5|2608.5|2612|2611.5|2613|2612|2608.5|2607.5|16956
1623240600000|2021-06-09 12:10:00|2612.5|2611|2614|2613|2614.5|2614|2612|2611|12035
1623240900000|2021-06-09 12:15:00|2614.5|2613.5|2614.5|2614|2616|2615.5|2614|2613.5|11701
1623241200000|2021-06-09 12:20:00|2615|2614.5|2614|2613.5|2615.5|2614.5|2612.5|2612|3682
1623241500000|2021-06-09 12:25:00|2613.5|2613|2613|2612.5|2613.5|2613|2612|2611.5|3835
1623241800000|2021-06-09 12:30:00|2612.5|2612|2611|2610.5|2614|2613.5|2610.5|2610|9475
1623242100000|2021-06-09 12:35:00|2611.5|2610|2609|2608|2611.5|2610|2608|2607.5|8524
1623242400000|2021-06-09 12:40:00|2609.5|2608.5|2608|2607.5|2609.5|2609|2607.5|2606.5|10604
1623242700000|2021-06-09 12:45:00|2607.5|2607|2605|2604.5|2607.5|2607|2605|2604.5|9844
1623243000000|2021-06-09 12:50:00|2605.5|2605|2608|2607|2608|2607.5|2605.5|2604.5|13542
1623243300000|2021-06-09 12:55:00|2607.5|2606.5|2609|2608.5|2611|2610.5|2607|2606.5|5355
1623243600000|2021-06-09 13:00:00|2609.5|2609|2607.5|2607|2610.5|2609.5|2606.5|2606|12912
1623243900000|2021-06-09 13:05:00|2608|2607.5|2608.5|2607.5|2609.5|2608.5|2607|2606.5|13103
1623244200000|2021-06-09 13:10:00|2608|2607|2606|2605.5|2608|2607|2605|2604.5|6368
1623244500000|2021-06-09 13:15:00|2606.5|2606|2603.5|2603|2606.5|2606|2603|2602.5|8864
1623244800000|2021-06-09 13:20:00|2604|2603.5|2606|2605|2609.5|2609|2604|2603|15547
1623245100000|2021-06-09 13:25:00|2606.5|2605.5|2607|2606.5|2608|2607.5|2604.5|2604|8288
1623245400000|2021-06-09 13:30:00|2607.5|2607|2603|2602|2607.5|2607|2599|2598|23180
1623245700000|2021-06-09 13:35:00|2602.5|2601.5|2597|2596|2602.5|2602|2595.5|2595|13927
1623246000000|2021-06-09 13:40:00|2596.5|2595.5|2593|2592|2596.5|2595.5|2591.5|2590.5|23211
1623246300000|2021-06-09 13:45:00|2593.5|2592.5|2592.5|2592|2594.5|2594|2591|2590.5|20818
1623246600000|2021-06-09 13:50:00|2593|2592.5|2595.5|2595|2596|2595.5|2592|2591.5|9987
1623246900000|2021-06-09 13:55:00|2596|2595.5|2597|2596|2597.5|2596.5|2594|2593|10205
1623247200000|2021-06-09 14:00:00|2596.5|2595.5|2606|2605|2606|2605|2595.5|2595|29573
1623247500000|2021-06-09 14:05:00|2605.5|2605.5|2600.5|2600|2606|2605.5|2599|2598.5|19546
1623247800000|2021-06-09 14:10:00|2601|2600.5|2602|2601.5|2604|2603|2600|2599.5|12434
1623248100000|2021-06-09 14:15:00|2601.5|2601|2601|2600.5|2603|2602.5|2600.5|2600|15226
1623248400000|2021-06-09 14:20:00|2601.5|2600|2604.5|2604|2606|2605|2601|2600|19269
1623248700000|2021-06-09 14:25:00|2604|2603.5|2608|2607|2608|2607|2604|2603|7888
1623249000000|2021-06-09 14:30:00|2607.5|2606.5|2605.5|2605|2607.5|2606.5|2604|2603.5|12020
1623249300000|2021-06-09 14:35:00|2606|2605.5|2609.5|2609|2610|2609|2605.5|2605|8029
1623249600000|2021-06-09 14:40:00|2610|2609.5|2610.5|2610|2611.5|2610.5|2609|2608|7215
1623249900000|2021-06-09 14:45:00|2611|2610.5|2614|2613|2615.5|2615|2610.5|2609.5|8911
1623250200000|2021-06-09 14:50:00|2614.5|2613.5|2618.5|2618|2620|2619.5|2614.5|2613|35682
1623250500000|2021-06-09 14:55:00|2619|2618.5|2618|2617.5|2622|2621|2618|2617|14585
1623250800000|2021-06-09 15:00:00|2618.5|2618|2618.5|2618|2620|2619.5|2617.5|2617|8735
1623251100000|2021-06-09 15:05:00|2618|2617.5|2619.5|2619|2620|2619.5|2617.5|2617|10950
1623251400000|2021-06-09 15:10:00|2620|2619|2620.5|2619.5|2622|2621|2619.5|2618.5|1366
1623251700000|2021-06-09 15:15:00|2621|2620|2621.5|2620.5|2622.5|2621|2620|2619|1502
1623252000000|2021-06-09 15:20:00|2621|2620|2623|2622|2624|2623|2621|2620|103284
1623252300000|2021-06-09 15:25:00|2622.5|2621.5|2618.5|2617|2623|2622|2617.5|2616.5|2425
1623308400000|2021-06-10 07:00:00|2631|2630|2626.5|2624.5|2637|2631.5|2623.5|2621.5|41717
1623308700000|2021-06-10 07:05:00|2626|2624|2621.5|2619.5|2629.5|2627.5|2616.5|2616|46086
1623309000000|2021-06-10 07:10:00|2621|2619|2615.5|2613.5|2622.5|2621|2614|2612|16127
1623309300000|2021-06-10 07:15:00|2616|2614|2624|2622.5|2624.5|2623|2614.5|2613|10750
1623309600000|2021-06-10 07:20:00|2624.5|2623|2626.5|2625|2634|2633.5|2624|2623|15784
1623309900000|2021-06-10 07:25:00|2627|2625.5|2631|2630|2637.5|2637|2626.5|2625.5|28774
1623310200000|2021-06-10 07:30:00|2630.5|2629.5|2631.5|2630.5|2636|2635.5|2629|2628|18228
1623310500000|2021-06-10 07:35:00|2632|2631|2631.5|2631|2633.5|2632.5|2629.5|2628.5|8424
1623310800000|2021-06-10 07:40:00|2631|2630.5|2633.5|2633|2635|2634.5|2630.5|2629.5|20386
1623311100000|2021-06-10 07:45:00|2634|2633.5|2632.5|2631.5|2636.5|2636|2631|2630|11265
1623311400000|2021-06-10 07:50:00|2633|2632|2629|2628|2634.5|2633.5|2628|2627|17045
1623311700000|2021-06-10 07:55:00|2629.5|2628.5|2629.5|2629|2630|2629|2626.5|2625.5|12255
1623312000000|2021-06-10 08:00:00|2630|2629.5|2626.5|2625.5|2632|2631.5|2624|2623.5|30923
1623312300000|2021-06-10 08:05:00|2627|2626|2624.5|2623.5|2627.5|2626.5|2623.5|2623|27174
1623312600000|2021-06-10 08:10:00|2625|2624|2636|2635|2638|2637.5|2625|2624|53355
1623312900000|2021-06-10 08:15:00|2635.5|2635.5|2638|2637|2640|2639.5|2634.5|2633.5|21142
1623313200000|2021-06-10 08:20:00|2637.5|2636.5|2634.5|2633.5|2637.5|2636.5|2632|2631|11745
1623313500000|2021-06-10 08:25:00|2635|2634|2632|2631.5|2635.5|2635|2631.5|2631|8588
1623313800000|2021-06-10 08:30:00|2632.5|2632|2630.5|2629.5|2634|2632.5|2627.5|2627|32247
1623314100000|2021-06-10 08:35:00|2631|2630|2628.5|2628|2631|2630.5|2625.5|2624.5|8917
1623314400000|2021-06-10 08:40:00|2629|2628.5|2633|2632.5|2633|2632.5|2628|2627.5|7393
1623314700000|2021-06-10 08:45:00|2632.5|2632|2634.5|2633.5|2635|2634.5|2632|2631.5|13356
1623315000000|2021-06-10 08:50:00|2634|2634|2640|2639.5|2641|2640|2634|2634|30740
1623315300000|2021-06-10 08:55:00|2640.5|2640|2639.5|2639|2643|2642|2638.5|2638|28154
1623315600000|2021-06-10 09:00:00|2639|2638.5|2646.5|2646|2646.5|2646|2639|2638.5|10611
1623315900000|2021-06-10 09:05:00|2646|2645.5|2645.5|2644.5|2647.5|2647|2643.5|2643|12159
1623316200000|2021-06-10 09:10:00|2645|2644|2645.5|2645|2646|2645.5|2643.5|2640.5|38610
1623316500000|2021-06-10 09:15:00|2646|2645.5|2644|2643.5|2646.5|2646|2644|2643|10119
1623316800000|2021-06-10 09:20:00|2644.5|2644|2644.5|2644|2646.5|2645.5|2643.5|2643|22405
1623317100000|2021-06-10 09:25:00|2645|2644.5|2651|2650.5|2653|2652|2645|2644|52012
1623317400000|2021-06-10 09:30:00|2651.5|2650|2654|2653.5|2654.5|2654|2649.5|2649|17041
1623317700000|2021-06-10 09:35:00|2654.5|2654|2654.5|2654|2654.5|2654|2651|2650|11891
1623318000000|2021-06-10 09:40:00|2655|2654.5|2655.5|2654.5|2657|2656|2653.5|2652.5|17449
1623318300000|2021-06-10 09:45:00|2655|2654|2657.5|2657|2657.5|2657|2654.5|2654|14161
1623318600000|2021-06-10 09:50:00|2657|2656.5|2662|2661|2662|2661.5|2656|2655|59280
1623318900000|2021-06-10 09:55:00|2662.5|2661.5|2657.5|2656.5|2662.5|2661.5|2657|2656.5|16375
1623319200000|2021-06-10 10:00:00|2658|2657|2661|2660.5|2662|2661|2657.5|2656.5|22371
1623319500000|2021-06-10 10:05:00|2661.5|2660|2663.5|2663|2663.5|2663|2661|2660|6666
1623319800000|2021-06-10 10:10:00|2664|2663.5|2662|2661.5|2665|2664.5|2661.5|2661|26519
1623320100000|2021-06-10 10:15:00|2661.5|2661|2664.5|2664|2665|2664|2661|2660|9107
1623320400000|2021-06-10 10:20:00|2665|2663.5|2663.5|2663|2665|2664.5|2663|2662.5|8272
1623320700000|2021-06-10 10:25:00|2663|2662.5|2660.5|2660|2663.5|2663|2660.5|2660|8297
1623321000000|2021-06-10 10:30:00|2661|2660.5|2664.5|2664|2665|2664|2660|2659.5|26469
1623321300000|2021-06-10 10:35:00|2665|2664.5|2665.5|2664.5|2668|2667.5|2663.5|2662.5|14645
1623321600000|2021-06-10 10:40:00|2666|2665|2664.5|2664|2667|2666.5|2664|2663.5|17767
1623321900000|2021-06-10 10:45:00|2665|2664.5|2666|2665.5|2666|2665.5|2664|2663.5|11377
1623322200000|2021-06-10 10:50:00|2666.5|2666|2666|2665.5|2668.5|2668|2665.5|2665|16389
1623322500000|2021-06-10 10:55:00|2665.5|2665|2662|2661.5|2666|2665.5|2662|2661.5|6539
1623322800000|2021-06-10 11:00:00|2662.5|2662|2662.5|2661.5|2664|2663.5|2662|2661.5|11129
1623323100000|2021-06-10 11:05:00|2663|2662|2665.5|2664.5|2666|2665.5|2662.5|2661.5|23315
1623323400000|2021-06-10 11:10:00|2665|2665|2664|2663.5|2665.5|2665|2664|2663.5|11135
1623323700000|2021-06-10 11:15:00|2664.5|2663|2659.5|2659|2664.5|2664|2659|2658.5|4280
1623324000000|2021-06-10 11:20:00|2659|2658.5|2656.5|2656|2659|2658.5|2655.5|2655|24844
1623324300000|2021-06-10 11:25:00|2656|2655.5|2653.5|2653|2656.5|2656|2653|2652.5|9424
1623324600000|2021-06-10 11:30:00|2653|2652.5|2650|2649.5|2654|2653.5|2649.5|2648.5|21237
1623324900000|2021-06-10 11:35:00|2650.5|2650|2651.5|2651|2652|2651.5|2649.5|2648.5|19053
1623325200000|2021-06-10 11:40:00|2651|2650.5|2654.5|2653.5|2655|2654.5|2651|2650.5|14849
1623325500000|2021-06-10 11:45:00|2654|2653|2652|2651|2660|2659.5|2651.5|2651|87183
1623325800000|2021-06-10 11:50:00|2652.5|2651.5|2657.5|2656.5|2658|2657|2652.5|2651.5|14733
1623326100000|2021-06-10 11:55:00|2657|2656|2657|2656.5|2658.5|2658|2655.5|2655|7052
1623326400000|2021-06-10 12:00:00|2657.5|2657|2663|2662|2663.5|2662.5|2657.5|2657|19264
1623326700000|2021-06-10 12:05:00|2663.5|2662.5|2663.5|2663|2664|2663.5|2662|2661.5|7566
1623327000000|2021-06-10 12:10:00|2664|2663.5|2665.5|2665|2668|2667.5|2664|2663.5|19702
1623327300000|2021-06-10 12:15:00|2666|2665.5|2668.5|2667.5|2670.5|2670|2666|2665.5|15480
1623327600000|2021-06-10 12:20:00|2668|2667|2671.5|2671|2672|2671.5|2668|2667|13701
1623327900000|2021-06-10 12:25:00|2671|2670.5|2670|2669|2671|2670.5|2668|2667.5|4733
1623328200000|2021-06-10 12:30:00|2669.5|2668.5|2687.5|2686.5|2691|2690|2666.5|2663|156669
1623328500000|2021-06-10 12:35:00|2688|2687|2694.5|2693.5|2694.5|2693.5|2683.5|2682.5|37912
1623328800000|2021-06-10 12:40:00|2694|2693|2697.5|2696.5|2703.5|2702.5|2694|2693|404092
1623329100000|2021-06-10 12:45:00|2697|2696|2690|2689|2697.5|2696.5|2689.5|2688.5|50331
1623329400000|2021-06-10 12:50:00|2690.5|2689.5|2687.5|2686.5|2691|2690|2685.5|2684.5|74172
1623329700000|2021-06-10 12:55:00|2688|2687|2681.5|2680.5|2688.5|2687.5|2680|2679|42751
1623330000000|2021-06-10 13:00:00|2682|2681|2683.5|2682.5|2685.5|2684.5|2680|2679|30691
1623330300000|2021-06-10 13:05:00|2683|2683|2689.5|2689|2690.5|2690|2681.5|2681|21556
1623330600000|2021-06-10 13:10:00|2690|2688.5|2689|2688|2690.5|2690|2686.5|2686|15752
1623330900000|2021-06-10 13:15:00|2688.5|2688.5|2688.5|2687.5|2691|2690.5|2687|2686.5|36568
1623331200000|2021-06-10 13:20:00|2688|2688|2682.5|2682|2688|2688|2682.5|2682|25935
1623331500000|2021-06-10 13:25:00|2682|2681.5|2684|2683.5|2684|2683.5|2679|2678.5|20294
1623331800000|2021-06-10 13:30:00|2684.5|2684|2683.5|2682.5|2693|2692|2683|2682|61523
1623332100000|2021-06-10 13:35:00|2683|2682|2684|2683|2689|2688.5|2681.5|2680|35515
1623332400000|2021-06-10 13:40:00|2684.5|2683.5|2683|2682|2687|2686|2681|2679.5|24188
1623332700000|2021-06-10 13:45:00|2683.5|2682.5|2667.5|2666.5|2683.5|2683|2667|2666.5|40311
1623333000000|2021-06-10 13:50:00|2667|2667|2668|2667|2669.5|2668.5|2664|2663|38552
1623333300000|2021-06-10 13:55:00|2667.5|2666.5|2662|2660.5|2669|2668.5|2659|2658|33694
1623333600000|2021-06-10 14:00:00|2662.5|2661|2657|2656|2664|2663.5|2656|2655.5|19226
1623333900000|2021-06-10 14:05:00|2657.5|2656.5|2653|2652.5|2659.5|2659|2652.5|2652|29678
1623334200000|2021-06-10 14:10:00|2653.5|2653|2654|2653.5|2656|2655|2652|2651.5|26340
1623334500000|2021-06-10 14:15:00|2654.5|2654|2650.5|2649.5|2655.5|2655|2649.5|2649|16440
1623334800000|2021-06-10 14:20:00|2650|2650|2649.5|2649|2652|2651.5|2648.5|2648|21949
1623335100000|2021-06-10 14:25:00|2650|2649.5|2645.5|2645|2651|2650.5|2645.5|2645|49928
1623335400000|2021-06-10 14:30:00|2646|2645.5|2635.5|2635|2646.5|2646|2635.5|2635|54054
1623335700000|2021-06-10 14:35:00|2636|2635.5|2634.5|2633.5|2639|2638.5|2633.5|2632.5|41946
1623336000000|2021-06-10 14:40:00|2634|2633|2634.5|2634|2635.5|2635|2630.5|2630|38084
1623336300000|2021-06-10 14:45:00|2634|2633.5|2635.5|2635|2639.5|2638.5|2631.5|2631|59925
1623336600000|2021-06-10 14:50:00|2635|2634.5|2630.5|2630|2638.5|2638|2630|2629.5|31265
1623336900000|2021-06-10 14:55:00|2630|2629.5|2635|2634.5|2635.5|2635|2630|2629.5|30748
1623337200000|2021-06-10 15:00:00|2635.5|2634|2638.5|2638|2641.5|2640.5|2633.5|2633|34255
1623337500000|2021-06-10 15:05:00|2639|2638.5|2639.5|2639|2641.5|2640.5|2637.5|2636.5|21917
1623337800000|2021-06-10 15:10:00|2640|2639.5|2637.5|2637|2641.5|2640.5|2637.5|2636.5|31015
1623338100000|2021-06-10 15:15:00|2638|2637.5|2639.5|2639|2642|2641|2637.5|2637|23088
1623338400000|2021-06-10 15:20:00|2639|2638.5|2637.5|2637|2639|2638.5|2637|2636.5|37331
1623338700000|2021-06-10 15:25:00|2637|2636.5|2639.5|2638.5|2640.5|2639.5|2637|2636.5|45099
1623394800000|2021-06-11 07:00:00|2636.5|2631|2613|2611.5|2648.5|2637|2606.5|2605|160573
1623395100000|2021-06-11 07:05:00|2612.5|2611|2605.5|2605|2616|2613.5|2604|2603.5|34325
1623395400000|2021-06-11 07:10:00|2605|2604|2599|2598|2608|2607|2599|2598|50727
1623395700000|2021-06-11 07:15:00|2599.5|2598.5|2597.5|2596.5|2600.5|2599.5|2593|2592|52691
1623396000000|2021-06-11 07:20:00|2597|2596|2597|2596|2602.5|2601.5|2594|2593|25640
1623396300000|2021-06-11 07:25:00|2596.5|2595.5|2602.5|2601|2604.5|2603.5|2595.5|2594|39862
1623396600000|2021-06-11 07:30:00|2602|2601.5|2607|2606.5|2608.5|2608|2600|2599.5|20338
1623396900000|2021-06-11 07:35:00|2607.5|2607|2601.5|2600.5|2608.5|2608|2598.5|2597.5|37874
1623397200000|2021-06-11 07:40:00|2603|2601.5|2603.5|2602.5|2604|2603|2600|2599|29103
1623397500000|2021-06-11 07:45:00|2603|2603|2605|2604|2607|2606|2601|2600|46995
1623397800000|2021-06-11 07:50:00|2605.5|2604.5|2602|2601|2607.5|2607|2600.5|2600|11768
1623398100000|2021-06-11 07:55:00|2601.5|2601.5|2603.5|2603|2605.5|2605|2601|2600.5|11609
1623398400000|2021-06-11 08:00:00|2603|2602.5|2608|2607.5|2608|2607.5|2603|2602.5|11098
1623398700000|2021-06-11 08:05:00|2607.5|2607|2613.5|2613|2615.5|2615|2607.5|2607|15447
1623399000000|2021-06-11 08:10:00|2614|2613.5|2611|2610|2617|2615.5|2610.5|2610|29555
1623399300000|2021-06-11 08:15:00|2611.5|2610.5|2611.5|2610.5|2612.5|2612|2610.5|2610|6659
1623399600000|2021-06-11 08:20:00|2611|2610|2606|2605.5|2611|2610|2606|2605|7517
1623399900000|2021-06-11 08:25:00|2605.5|2605|2603.5|2602.5|2607.5|2607|2603.5|2602.5|10143
1623400200000|2021-06-11 08:30:00|2603|2602|2603.5|2602.5|2604.5|2604|2601.5|2601|12770
1623400500000|2021-06-11 08:35:00|2604|2603|2604.5|2604|2606.5|2606|2604|2602.5|16003
1623400800000|2021-06-11 08:40:00|2605|2604.5|2603.5|2602.5|2607|2606|2603|2602.5|15335
1623401100000|2021-06-11 08:45:00|2603|2602|2603|2602.5|2605.5|2604.5|2602.5|2602|15299
1623401400000|2021-06-11 08:50:00|2602.5|2602|2602.5|2602|2603|2602.5|2601|2600|14581
1623401700000|2021-06-11 08:55:00|2602|2601.5|2601.5|2600.5|2602.5|2602|2600.5|2600|6538
1623402000000|2021-06-11 09:00:00|2602|2601|2605|2604|2605.5|2604.5|2601.5|2600.5|18919
1623402300000|2021-06-11 09:05:00|2605.5|2604.5|2607.5|2606.5|2608.5|2608|2605.5|2604.5|15249
1623402600000|2021-06-11 09:10:00|2607|2606|2606|2605|2607.5|2606.5|2605|2604.5|8459
1623402900000|2021-06-11 09:15:00|2605.5|2605.5|2604|2603.5|2606.5|2606|2603.5|2603|10463
1623403200000|2021-06-11 09:20:00|2604.5|2604|2605.5|2605|2607|2606.5|2603.5|2603|13038
1623403500000|2021-06-11 09:25:00|2605|2604.5|2607.5|2607|2609|2608.5|2605|2604.5|8514
1623403800000|2021-06-11 09:30:00|2607|2606.5|2603.5|2603|2607|2606.5|2603.5|2603|6217
1623404100000|2021-06-11 09:35:00|2604|2603.5|2605|2604.5|2606|2605.5|2604|2603.5|10694
1623404400000|2021-06-11 09:40:00|2605.5|2605|2607.5|2606.5|2610|2609.5|2605|2605|14556
1623404700000|2021-06-11 09:45:00|2608|2607|2606|2605.5|2608.5|2608|2605.5|2605|4198
1623405000000|2021-06-11 09:50:00|2606.5|2606|2606.5|2605.5|2607.5|2607|2604.5|2604|19383
1623405300000|2021-06-11 09:55:00|2606|2605|2604.5|2603.5|2607|2606.5|2604|2603.5|14865
1623405600000|2021-06-11 10:00:00|2604|2603|2604.5|2603.5|2606|2605.5|2603.5|2603|13276
1623405900000|2021-06-11 10:05:00|2605|2604|2605.5|2605|2607|2606.5|2604.5|2603.5|6879
1623406200000|2021-06-11 10:10:00|2605|2604.5|2608|2607.5|2608|2607.5|2603.5|2602.5|13610
1623406500000|2021-06-11 10:15:00|2608.5|2608|2609|2608.5|2611.5|2610.5|2608|2607.5|6283
1623406800000|2021-06-11 10:20:00|2609.5|2608|2608.5|2607.5|2610.5|2609.5|2608.5|2607.5|14462
1623407100000|2021-06-11 10:25:00|2609|2608|2608|2607.5|2609|2608.5|2606.5|2606|17427
1623407400000|2021-06-11 10:30:00|2607.5|2607|2606.5|2606|2609|2608.5|2605.5|2604.5|13972
1623407700000|2021-06-11 10:35:00|2607|2606.5|2606.5|2606|2607.5|2607|2605.5|2604.5|20783
1623408000000|2021-06-11 10:40:00|2606|2605.5|2606.5|2605.5|2607|2606.5|2604|2603.5|20644
1623408300000|2021-06-11 10:45:00|2607|2606|2612|2611|2612.5|2612|2607|2606|77764
1623408600000|2021-06-11 10:50:00|2611.5|2611.5|2615.5|2614.5|2615.5|2615|2611.5|2611.5|11152
1623408900000|2021-06-11 10:55:00|2615|2614|2614|2613|2619.5|2618.5|2613|2612.5|45236
1623409200000|2021-06-11 11:00:00|2613.5|2612.5|2616.5|2615.5|2617|2616|2613.5|2612.5|6549
1623409500000|2021-06-11 11:05:00|2616|2615|2611|2610.5|2616|2615|2611|2610.5|26392
1623409800000|2021-06-11 11:10:00|2611.5|2611|2610|2609.5|2612.5|2612|2610|2609.5|12898
1623410100000|2021-06-11 11:15:00|2610.5|2610|2610.5|2609.5|2611.5|2611|2609.5|2609|11536
1623410400000|2021-06-11 11:20:00|2611|2610|2613|2612|2614|2613.5|2610|2609.5|16343
1623410700000|2021-06-11 11:25:00|2613.5|2612.5|2611|2610.5|2614.5|2613.5|2610|2609.5|15523
1623411000000|2021-06-11 11:30:00|2611.5|2611|2611.5|2611|2615|2614|2611|2610.5|7759
1623411300000|2021-06-11 11:35:00|2611|2610.5|2610|2609|2611|2611|2607.5|2607|10877
1623411600000|2021-06-11 11:40:00|2609.5|2609.5|2608|2607.5|2611|2610|2608|2607.5|13907
1623411900000|2021-06-11 11:45:00|2607.5|2607|2606.5|2606|2608|2607.5|2606.5|2606|11985
1623412200000|2021-06-11 11:50:00|2606|2605.5|2604.5|2604|2607|2606|2603.5|2603|15338
1623412500000|2021-06-11 11:55:00|2605|2604.5|2609|2608|2609.5|2609|2605|2604.5|13616
1623412800000|2021-06-11 12:00:00|2609.5|2608.5|2610.5|2609.5|2611.5|2610.5|2607.5|2607|12169
1623413100000|2021-06-11 12:05:00|2611|2610|2608|2607|2611|2610|2606|2605.5|11601
1623413400000|2021-06-11 12:10:00|2607.5|2607.5|2608|2607.5|2609.5|2608.5|2607.5|2606.5|4094
1623413700000|2021-06-11 12:15:00|2607.5|2607|2607.5|2606.5|2608.5|2608|2606.5|2606|5025
1623414000000|2021-06-11 12:20:00|2608|2607|2609|2608|2609.5|2608.5|2606.5|2605.5|7555
1623414300000|2021-06-11 12:25:00|2609.5|2608.5|2610|2609|2612.5|2611.5|2609.5|2608.5|7866
1623414600000|2021-06-11 12:30:00|2610.5|2609.5|2611.5|2610.5|2612|2611.5|2608|2607.5|49810
1623414900000|2021-06-11 12:35:00|2611|2610|2611|2610.5|2615|2614|2610.5|2610|12744
1623415200000|2021-06-11 12:40:00|2611.5|2610|2615|2614.5|2617|2616.5|2611.5|2610|10377
1623415500000|2021-06-11 12:45:00|2615.5|2615|2614.5|2613|2616|2615|2610.5|2610|9869
1623415800000|2021-06-11 12:50:00|2615|2613.5|2616.5|2615|2618|2617.5|2614|2613|9281
1623416100000|2021-06-11 12:55:00|2617|2615.5|2618.5|2618|2619.5|2618.5|2616.5|2615.5|11076
1623416400000|2021-06-11 13:00:00|2618|2617.5|2617.5|2616.5|2620|2619|2616.5|2616|16773
1623416700000|2021-06-11 13:05:00|2617|2616|2616|2615|2619|2618|2615.5|2615|5634
1623417000000|2021-06-11 13:10:00|2616.5|2615.5|2616|2615|2617|2616|2614|2613.5|9041
1623417300000|2021-06-11 13:15:00|2615.5|2614.5|2614.5|2613.5|2616|2614.5|2611|2609|34641
1623417600000|2021-06-11 13:20:00|2615|2614|2616|2615|2616.5|2615.5|2613.5|2613|12739
1623417900000|2021-06-11 13:25:00|2615.5|2614.5|2615|2614|2615.5|2615|2613|2612.5|12936
1623418200000|2021-06-11 13:30:00|2615.5|2614.5|2618|2617|2618.5|2617.5|2612.5|2611.5|20668
1623418500000|2021-06-11 13:35:00|2618.5|2617.5|2620.5|2619.5|2623.5|2623|2618.5|2617.5|12410
1623418800000|2021-06-11 13:40:00|2621|2620|2620|2619.5|2622|2621.5|2619|2618|7082
1623419100000|2021-06-11 13:45:00|2620.5|2620|2617.5|2617|2620.5|2620|2617.5|2616.5|7830
1623419400000|2021-06-11 13:50:00|2617|2616.5|2621|2620|2622.5|2622|2615|2614.5|118129
1623419700000|2021-06-11 13:55:00|2620.5|2619.5|2622.5|2622|2624|2623|2620|2619.5|0
1623420000000|2021-06-11 14:00:00|2622|2621.5|2624.5|2623.5|2625|2624.5|2620|2619.5|0
1623420300000|2021-06-11 14:05:00|2624|2623|2619.5|2619|2625|2624.5|2619.5|2619|0
1623420600000|2021-06-11 14:10:00|2619|2618.5|2617.5|2617|2622|2621|2617.5|2617|0
1623420900000|2021-06-11 14:15:00|2618|2616.5|2618|2617.5|2618.5|2618|2616|2615|0
1623421200000|2021-06-11 14:20:00|2617.5|2617|2623|2622.5|2623|2622.5|2615.5|2615|0
1623421500000|2021-06-11 14:25:00|2622.5|2622|2624|2623.5|2625|2624.5|2621.5|2621|0
1623421800000|2021-06-11 14:30:00|2624.5|2624|2625.5|2625|2626.5|2625.5|2623|2622.5|99952
1623422100000|2021-06-11 14:35:00|2626|2625.5|2627|2626|2630|2629|2626|2625|23938
1623422400000|2021-06-11 14:40:00|2627.5|2626.5|2628.5|2627.5|2630.5|2630|2627|2626.5|0
1623422700000|2021-06-11 14:45:00|2629|2628|2630|2629.5|2632|2631.5|2629|2628|0
1623423000000|2021-06-11 14:50:00|2630.5|2630|2631|2630.5|2632|2631.5|2630|2629|0
1623423300000|2021-06-11 14:55:00|2631.5|2630|2630.5|2630|2631.5|2630.5|2628|2627.5|0
1623423600000|2021-06-11 15:00:00|2630|2629.5|2633|2632.5|2633.5|2633|2629.5|2629|0
1623423900000|2021-06-11 15:05:00|2632.5|2632|2636.5|2635.5|2637|2636.5|2632.5|2632|0
1623424200000|2021-06-11 15:10:00|2636|2635|2637.5|2636.5|2639.5|2639|2634.5|2633.5|0
1623424500000|2021-06-11 15:15:00|2637|2637|2637.5|2637|2640|2639|2637|2636.5|0
1623424800000|2021-06-11 15:20:00|2637|2636.5|2634|2633|2638|2637|2633.5|2633|0
1623425100000|2021-06-11 15:25:00|2633.5|2632.5|2634|2633|2638|2636.5|2631|2630|9638
1623654000000|2021-06-14 07:00:00|2644|2640|2653|2651|2653|2651|2643|2640|37992
1623654300000|2021-06-14 07:05:00|2653.5|2650.5|2642.5|2641|2653.5|2650.5|2641|2640|13164
1623654600000|2021-06-14 07:10:00|2643|2641.5|2645.5|2644|2646|2645|2639.5|2638|15062
1623654900000|2021-06-14 07:15:00|2645|2644.5|2656.5|2656|2658.5|2657.5|2645|2644.5|16765
1623655200000|2021-06-14 07:20:00|2656|2655.5|2654.5|2653|2658.5|2657.5|2653.5|2652.5|24216
1623655500000|2021-06-14 07:25:00|2654|2653.5|2654|2653|2656.5|2656|2653|2651.5|5466
1623655800000|2021-06-14 07:30:00|2654.5|2653.5|2659|2658|2659|2658|2653.5|2653|14204
1623656100000|2021-06-14 07:35:00|2658.5|2657.5|2662.5|2661.5|2665|2664.5|2657.5|2656.5|15242
1623656400000|2021-06-14 07:40:00|2663|2662|2661|2660|2663.5|2662.5|2660|2659|11221
1623656700000|2021-06-14 07:45:00|2660|2659.5|2657|2656|2661.5|2660.5|2657|2656|11573
1623657000000|2021-06-14 07:50:00|2657.5|2656.5|2657|2656|2659|2657.5|2655|2654|10200
1623657300000|2021-06-14 07:55:00|2656.5|2655.5|2654|2653|2657|2656|2654|2653|752625
1623657600000|2021-06-14 08:00:00|2653.5|2652.5|2648.5|2647.5|2654|2653.5|2647.5|2647|0
1623657900000|2021-06-14 08:05:00|2649.5|2648|2645|2644|2649.5|2648.5|2644.5|2643.5|0
1623658200000|2021-06-14 08:10:00|2645.5|2644.5|2645.5|2645|2646|2645.5|2643.5|2643|0
1623658500000|2021-06-14 08:15:00|2645|2644.5|2645|2643.5|2646|2645|2642.5|2642|0
1623658800000|2021-06-14 08:20:00|2644.5|2644|2640.5|2639.5|2645.5|2644|2639|2638|0
1623659100000|2021-06-14 08:25:00|2641|2639|2642|2641.5|2643.5|2642|2638.5|2638|0
1623659400000|2021-06-14 08:30:00|2641.5|2641|2643.5|2642.5|2645|2644|2641|2640.5|0
1623659700000|2021-06-14 08:35:00|2643|2642|2639.5|2638.5|2643.5|2642.5|2639.5|2638.5|0
1623660000000|2021-06-14 08:40:00|2639|2638|2638.5|2638|2640.5|2640|2638.5|2638|0
1623660300000|2021-06-14 08:45:00|2638|2637.5|2639.5|2639|2639.5|2639|2636.5|2635.5|0
1623660600000|2021-06-14 08:50:00|2640|2639.5|2639.5|2638.5|2640|2639.5|2636|2635|0
1623660900000|2021-06-14 08:55:00|2639|2638|2636.5|2636|2639|2638|2636|2635|0
1623661200000|2021-06-14 09:00:00|2637|2636.5|2641|2640|2641|2640.5|2637|2636|0
1623661500000|2021-06-14 09:05:00|2640.5|2639.5|2642|2641|2642.5|2642|2640|2639|0
1623661800000|2021-06-14 09:10:00|2641.5|2640.5|2638.5|2638|2642|2641.5|2638|2637|19
1623662100000|2021-06-14 09:15:00|2639|2638.5|2637|2636.5|2639|2638.5|2636|2635.5|70194
1623662400000|2021-06-14 09:20:00|2636.5|2636|2636.5|2636|2637.5|2636.5|2635|2634.5|0
1623662700000|2021-06-14 09:25:00|2637|2635.5|2638.5|2637.5|2638.5|2638|2636|2635.5|70194
1623663000000|2021-06-14 09:30:00|2639|2638|2640.5|2639.5|2640.5|2640|2637|2636.5|35097
1623663300000|2021-06-14 09:35:00|2641|2640|2644|2643|2644|2643.5|2641|2640|0
1623663600000|2021-06-14 09:40:00|2643.5|2642.5|2643.5|2643|2643.5|2643|2641|2640|0
1623663900000|2021-06-14 09:45:00|2643|2642.5|2639.5|2638.5|2643.5|2643|2639|2638|0
1623664200000|2021-06-14 09:50:00|2640|2639|2641|2640|2641|2640|2639|2638.5|0
1623664500000|2021-06-14 09:55:00|2640.5|2639.5|2640.5|2639.5|2642.5|2642|2640|2639|0
1623664800000|2021-06-14 10:00:00|2640|2639|2643|2642|2643|2642.5|2639|2638|0
1623665100000|2021-06-14 10:05:00|2642.5|2641.5|2643.5|2643|2644|2643|2641.5|2641|0
1623665400000|2021-06-14 10:10:00|2643|2642.5|2643.5|2643|2643.5|2643|2641.5|2641|0
1623665700000|2021-06-14 10:15:00|2644|2643.5|2639.5|2639|2644.5|2643.5|2639.5|2638|0
1623666000000|2021-06-14 10:20:00|2640|2639.5|2637|2636.5|2640.5|2639.5|2636.5|2636|0
1623666300000|2021-06-14 10:25:00|2636.5|2636|2639|2638.5|2640|2639|2635.5|2635|0
1623666600000|2021-06-14 10:30:00|2639.5|2639|2641.5|2641|2642.5|2642|2638.5|2638|0
1623666900000|2021-06-14 10:35:00|2641|2640.5|2641|2640|2642.5|2641.5|2640.5|2639.5|0
1623667200000|2021-06-14 10:40:00|2640.5|2639.5|2638|2637.5|2642|2641|2637.5|2637|0
1623667500000|2021-06-14 10:45:00|2638.5|2638|2637.5|2637|2639|2638|2636|2635.5|0
1623667800000|2021-06-14 10:50:00|2638|2636.5|2637.5|2637|2638|2637.5|2636|2635|0
1623668100000|2021-06-14 10:55:00|2638|2637.5|2636|2635.5|2639|2638|2636|2635.5|0
1623668400000|2021-06-14 11:00:00|2636.5|2636|2639|2638.5|2639|2638.5|2636|2635.5|0
1623668700000|2021-06-14 11:05:00|2638.5|2638|2637|2636|2638.5|2638|2636.5|2636|0
1623669000000|2021-06-14 11:10:00|2636.5|2636.5|2635.5|2635|2638.5|2637.5|2635|2634|0
1623669300000|2021-06-14 11:15:00|2636|2635.5|2633.5|2633|2636|2635.5|2633|2632.5|0
1623669600000|2021-06-14 11:20:00|2633|2632.5|2631|2630.5|2633.5|2633|2631|2630|0
1623669900000|2021-06-14 11:25:00|2630.5|2630|2630|2629.5|2631.5|2631|2628.5|2627.5|0
1623670200000|2021-06-14 11:30:00|2630.5|2630|2625|2624|2630.5|2630|2624|2623.5|0
1623670500000|2021-06-14 11:35:00|2624.5|2623.5|2622.5|2621.5|2624.5|2624|2621.5|2621|0
1623670800000|2021-06-14 11:40:00|2622|2621|2621|2620|2622.5|2621.5|2619.5|2619|0
1623671100000|2021-06-14 11:45:00|2620.5|2620.5|2617.5|2616.5|2621.5|2621|2617|2616.5|0
1623671400000|2021-06-14 11:50:00|2617|2617|2618|2617|2620|2619.5|2617|2616.5|0
1623671700000|2021-06-14 11:55:00|2617.5|2616.5|2620.5|2620|2621|2620.5|2617|2616.5|0
1623672000000|2021-06-14 12:00:00|2621|2620.5|2620.5|2620|2622|2621.5|2619.5|2618.5|0
1623672300000|2021-06-14 12:05:00|2621|2619.5|2619|2618|2621.5|2620.5|2618|2617.5|0
1623672600000|2021-06-14 12:10:00|2619.5|2618.5|2619.5|2618.5|2620.5|2619.5|2618.5|2618|0
1623672900000|2021-06-14 12:15:00|2619|2618|2621|2620.5|2622|2621.5|2617.5|2616.5|0
1623673200000|2021-06-14 12:20:00|2620.5|2620|2624|2623|2625|2624|2620|2619.5|0
1623673500000|2021-06-14 12:25:00|2623.5|2622.5|2627.5|2626.5|2627.5|2626.5|2622.5|2622|0
1623673800000|2021-06-14 12:30:00|2628|2627|2625.5|2625|2628|2627.5|2625.5|2625|0
1623674100000|2021-06-14 12:35:00|2626|2625.5|2626|2625|2626.5|2626|2624|2623.5|0
1623674400000|2021-06-14 12:40:00|2627.5|2625.5|2629|2628|2630|2629|2626.5|2625.5|0
1623674700000|2021-06-14 12:45:00|2628.5|2627.5|2628.5|2628|2629|2628.5|2626|2625.5|0
1623675000000|2021-06-14 12:50:00|2628|2627.5|2629.5|2628.5|2629.5|2629|2628|2627.5|0
1623675300000|2021-06-14 12:55:00|2629|2629|2633|2632.5|2633|2632.5|2628.5|2628|0
1623675600000|2021-06-14 13:00:00|2632.5|2632|2631.5|2630.5|2633|2632|2630.5|2630|0
1623675900000|2021-06-14 13:05:00|2631|2630|2633.5|2633|2633.5|2633|2630|2629.5|0
1623676200000|2021-06-14 13:10:00|2634|2633.5|2635.5|2635|2636|2635|2634|2633|0
1623676500000|2021-06-14 13:15:00|2636|2634.5|2634|2633.5|2637|2636|2632.5|2632|0
1623676800000|2021-06-14 13:20:00|2633.5|2633|2629|2628.5|2634|2633|2629|2628.5|0
1623677100000|2021-06-14 13:25:00|2628.5|2628|2627|2626|2629.5|2629|2626|2625.5|0
1623677400000|2021-06-14 13:30:00|2626.5|2626.5|2630|2629|2632.5|2632|2625.5|2625|0
1623677700000|2021-06-14 13:35:00|2630.5|2629.5|2628|2627.5|2631|2630|2627.5|2627|0
1623678000000|2021-06-14 13:40:00|2628.5|2628|2632.5|2632|2633.5|2632.5|2628.5|2627.5|0
1623678300000|2021-06-14 13:45:00|2632|2631.5|2632|2631|2635.5|2634.5|2631|2630|20156
1623678600000|2021-06-14 13:50:00|2631.5|2630.5|2631.5|2631|2633|2632.5|2630.5|2630|12029
1623678900000|2021-06-14 13:55:00|2632|2631.5|2632.5|2631.5|2634|2633|2631|2630.5|12662
1623679200000|2021-06-14 14:00:00|2632|2632|2635.5|2634.5|2636.5|2635.5|2632|2631.5|7277
1623679500000|2021-06-14 14:05:00|2636|2635|2633.5|2632.5|2637|2636|2632|2631|169846
1623679800000|2021-06-14 14:10:00|2634|2633|2632.5|2632|2635|2634.5|2632.5|2632|0
1623680100000|2021-06-14 14:15:00|2633|2632.5|2635.5|2635|2636|2635.5|2633|2632.5|0
1623680400000|2021-06-14 14:20:00|2636|2635.5|2637.5|2637|2639|2638|2636|2635|0
1623680700000|2021-06-14 14:25:00|2637|2636.5|2636.5|2635.5|2637|2636.5|2635|2634.5|2156
1623681000000|2021-06-14 14:30:00|2636|2635|2640.5|2640|2641.5|2641|2635.5|2635|0
1623681300000|2021-06-14 14:35:00|2641|2640.5|2644|2643.5|2644.5|2644|2640.5|2640|0
1623681600000|2021-06-14 14:40:00|2643.5|2643|2644|2643.5|2645|2644.5|2643|2642.5|5643
1623681900000|2021-06-14 14:45:00|2643.5|2643|2643|2642.5|2644|2643.5|2642|2641.5|12877
1623682200000|2021-06-14 14:50:00|2642.5|2642|2646|2645.5|2647|2646.5|2642|2641.5|24081
1623682500000|2021-06-14 14:55:00|2646.5|2646|2645.5|2645|2646.5|2646|2645|2644.5|17991
1623682800000|2021-06-14 15:00:00|2645|2644.5|2644|2643.5|2646|2645.5|2644|2643.5|14089
1623683100000|2021-06-14 15:05:00|2643.5|2643|2639|2638.5|2644|2643.5|2638.5|2637.5|22938
1623683400000|2021-06-14 15:10:00|2638.5|2638|2636|2635.5|2638.5|2638|2636|2635|13968
1623683700000|2021-06-14 15:15:00|2636.5|2636|2635|2634.5|2636.5|2636|2634.5|2634|20941
1623684000000|2021-06-14 15:20:00|2635.5|2635|2634.5|2634|2635.5|2635|2633|2632.5|30980
1623684300000|2021-06-14 15:25:00|2634|2633.5|2634|2633|2636|2635|2634|2633|26704
1623740400000|2021-06-15 07:00:00|2647|2643|2638.5|2636.5|2650|2643.5|2635.5|2635|0
1623740700000|2021-06-15 07:05:00|2638|2636|2636.5|2634.5|2638.5|2636.5|2631.5|2629.5|0
1623741000000|2021-06-15 07:10:00|2636|2634|2627|2626|2637.5|2636|2627|2625.5|0
1623741300000|2021-06-15 07:15:00|2627.5|2626.5|2630|2629|2631.5|2630.5|2627|2626|0
1623741600000|2021-06-15 07:20:00|2629.5|2628.5|2631|2630|2632|2631.5|2626.5|2625.5|0
1623741900000|2021-06-15 07:25:00|2630.5|2629.5|2639|2637.5|2640|2639|2630.5|2629.5|0
1623742200000|2021-06-15 07:30:00|2639.5|2638|2627.5|2626.5|2639.5|2639|2627.5|2626.5|0
1623742500000|2021-06-15 07:35:00|2627|2626|2623.5|2622.5|2627.5|2627|2623|2622|0
1623742800000|2021-06-15 07:40:00|2623|2622|2622.5|2621.5|2626|2625.5|2621.5|2620.5|0
1623743100000|2021-06-15 07:45:00|2623|2622|2622.5|2621.5|2625|2624|2622|2621.5|0
1623743400000|2021-06-15 07:50:00|2623|2622|2620.5|2619.5|2623|2622|2618.5|2618|0
1623743700000|2021-06-15 07:55:00|2621|2620|2616.5|2615.5|2622|2621|2615.5|2615|0
1623744000000|2021-06-15 08:00:00|2616|2615|2617.5|2617|2618|2617.5|2614.5|2614|0
1623744300000|2021-06-15 08:05:00|2618|2617.5|2617|2616|2619|2618.5|2616.5|2615.5|0
1623744600000|2021-06-15 08:10:00|2617.5|2616.5|2618|2617|2618|2617.5|2615.5|2615|0
1623744900000|2021-06-15 08:15:00|2618.5|2617.5|2616.5|2616|2621|2620|2615.5|2615|0
1623745200000|2021-06-15 08:20:00|2616|2615.5|2613|2612|2617|2616.5|2612.5|2611.5|0
1623745500000|2021-06-15 08:25:00|2613.5|2612.5|2613|2612|2614.5|2613.5|2612|2611.5|0
1623745800000|2021-06-15 08:30:00|2612.5|2612.5|2613|2612|2617|2616|2611.5|2611|0
1623746100000|2021-06-15 08:35:00|2612.5|2611.5|2615|2614.5|2616|2615.5|2611|2610.5|0
1623746400000|2021-06-15 08:40:00|2615.5|2615|2612|2611|2616.5|2615.5|2611.5|2611|0
1623746700000|2021-06-15 08:45:00|2612.5|2611.5|2614.5|2614|2615.5|2615|2612|2611|0
1623747000000|2021-06-15 08:50:00|2615|2613.5|2614.5|2614|2616|2615.5|2612.5|2612|0
1623747300000|2021-06-15 08:55:00|2615|2614.5|2614|2613.5|2616.5|2615.5|2611.5|2611|0
1623747600000|2021-06-15 09:00:00|2613.5|2613|2611|2610|2615.5|2614.5|2609.5|2609|0
1623747900000|2021-06-15 09:05:00|2611.5|2610.5|2609.5|2609|2611.5|2611|2609|2608.5|0
1623748200000|2021-06-15 09:10:00|2610|2609.5|2610|2609.5|2612|2611.5|2608.5|2608|0
1623748500000|2021-06-15 09:15:00|2609.5|2609|2605.5|2605|2609.5|2609|2605.5|2605|0
1623748800000|2021-06-15 09:20:00|2605|2604.5|2604|2603|2605.5|2605|2603|2602|0
1623749100000|2021-06-15 09:25:00|2604.5|2603.5|2606|2605|2608|2607.5|2603.5|2603|0
1623749400000|2021-06-15 09:30:00|2605.5|2604.5|2608.5|2607.5|2608.5|2608|2604|2603.5|0
1623749700000|2021-06-15 09:35:00|2608|2607|2605.5|2604.5|2608|2607.5|2604|2603.5|0
1623750000000|2021-06-15 09:40:00|2606|2605|2612.5|2612|2614.5|2614|2606|2605|0
1623750300000|2021-06-15 09:45:00|2613|2611.5|2612|2611.5|2614|2613.5|2610|2609.5|0
1623750600000|2021-06-15 09:50:00|2612.5|2611|2614.5|2613.5|2615.5|2615|2610.5|2610|0
1623750900000|2021-06-15 09:55:00|2615|2614|2612.5|2612|2617|2616|2612|2611.5|0
1623751200000|2021-06-15 10:00:00|2613|2612.5|2615|2614.5|2617|2616|2613|2612.5|0
1623751500000|2021-06-15 10:05:00|2614.5|2614|2614|2613.5|2615|2614.5|2613|2612.5|0
1623751800000|2021-06-15 10:10:00|2613.5|2613|2615|2614.5|2616|2615.5|2612.5|2612|0
1623752100000|2021-06-15 10:15:00|2615.5|2614|2615.5|2614.5|2628.5|2628|2615.5|2614|0
1623752400000|2021-06-15 10:20:00|2615|2614|2614.5|2613.5|2615.5|2615|2613.5|2612.5|0
1623752700000|2021-06-15 10:25:00|2615|2614|2612.5|2611.5|2615.5|2615|2611.5|2611|0
1623753000000|2021-06-15 10:30:00|2612|2612|2611|2610|2613.5|2613|2611|2610|0
1623753300000|2021-06-15 10:35:00|2610.5|2610.5|2612.5|2611.5|2614.5|2613.5|2610|2609|0
1623753600000|2021-06-15 10:40:00|2613|2612|2616.5|2615.5|2618|2617|2613|2612|0
1623753900000|2021-06-15 10:45:00|2616|2615|2619|2618.5|2621.5|2620.5|2615|2614.5|0
1623754200000|2021-06-15 10:50:00|2618.5|2618|2618.5|2618|2619.5|2618.5|2617.5|2616.5|0
1623754500000|2021-06-15 10:55:00|2619.5|2618.5|2622|2621.5|2623|2622|2619.5|2618.5|0
1623754800000|2021-06-15 11:00:00|2621.5|2621|2620|2619|2622|2621|2618|2617.5|0
1623755100000|2021-06-15 11:05:00|2619.5|2618.5|2623.5|2623|2625|2624.5|2619.5|2618.5|0
1623755400000|2021-06-15 11:10:00|2624|2623.5|2621.5|2620.5|2624|2623.5|2620|2619|0
1623755700000|2021-06-15 11:15:00|2621|2620|2621.5|2620.5|2622|2621|2620.5|2619.5|0
1623756000000|2021-06-15 11:20:00|2622|2621|2620.5|2619.5|2622|2621|2619.5|2618.5|0
1623756300000|2021-06-15 11:25:00|2620|2620|2620.5|2619.5|2622.5|2622|2619.5|2619|0
1623756600000|2021-06-15 11:30:00|2621|2620|2619.5|2619|2621.5|2621|2619.5|2618.5|0
1623756900000|2021-06-15 11:35:00|2620|2619.5|2615|2614.5|2620|2619.5|2614.5|2614|0
1623757200000|2021-06-15 11:40:00|2615.5|2614|2615.5|2615|2616|2615|2614|2613.5|0
1623757500000|2021-06-15 11:45:00|2616|2615.5|2615.5|2614.5|2616.5|2616|2615|2614.5|0
1623757800000|2021-06-15 11:50:00|2615|2614|2620|2619.5|2621|2620|2613.5|2612.5|0
1623758100000|2021-06-15 11:55:00|2619.5|2619|2617|2616|2620.5|2619.5|2613|2612|0
1623758400000|2021-06-15 12:00:00|2616|2615.5|2612|2611.5|2616.5|2615.5|2612|2611.5|0
1623758700000|2021-06-15 12:05:00|2611.5|2611|2610|2609.5|2611.5|2611|2609.5|2609|0
1623759000000|2021-06-15 12:10:00|2610.5|2610|2611|2610|2612|2611.5|2609|2608.5|0
1623759300000|2021-06-15 12:15:00|2611.5|2610.5|2611|2610|2611.5|2611|2610|2609|0
1623759600000|2021-06-15 12:20:00|2610.5|2609.5|2609|2608.5|2610.5|2609.5|2608.5|2608|0
1623759900000|2021-06-15 12:25:00|2609.5|2608|2610.5|2609.5|2611.5|2611|2609|2608|0
1623760200000|2021-06-15 12:30:00|2610|2609|2616.5|2616|2617.5|2616.5|2609.5|2608.5|0
1623760500000|2021-06-15 12:35:00|2617|2616.5|2620|2619.5|2620.5|2619.5|2617|2616|0
1623760800000|2021-06-15 12:40:00|2619.5|2619|2619|2618|2620|2619.5|2617|2616.5|0
1623761100000|2021-06-15 12:45:00|2618.5|2618.5|2613|2612.5|2619|2618.5|2613|2612.5|0
1623761400000|2021-06-15 12:50:00|2612.5|2612|2610.5|2610|2613.5|2613|2610.5|2610|0
1623761700000|2021-06-15 12:55:00|2610|2609.5|2610.5|2609.5|2612|2611|2610|2609|0
1623762000000|2021-06-15 13:00:00|2611|2610|2611.5|2610.5|2611.5|2611|2609|2608.5|0
1623762300000|2021-06-15 13:05:00|2611|2610|2613.5|2612.5|2616|2615|2611|2610|0
1623762600000|2021-06-15 13:10:00|2613|2613|2614|2613.5|2616|2615|2613|2612.5|0
1623762900000|2021-06-15 13:15:00|2613.5|2613|2611.5|2611|2613.5|2613|2610.5|2610|0
1623763200000|2021-06-15 13:20:00|2611|2610.5|2614.5|2613.5|2615|2614.5|2611|2610.5|0
1623763500000|2021-06-15 13:25:00|2614|2613|2609|2608|2614.5|2614|2608|2607|0
1623763800000|2021-06-15 13:30:00|2609.5|2608.5|2620.5|2619|2624|2623.5|2609|2608|0
1623764100000|2021-06-15 13:35:00|2620|2618.5|2618.5|2618|2623.5|2622.5|2617.5|2616.5|0
1623764400000|2021-06-15 13:40:00|2619|2618.5|2617|2616|2619.5|2619|2617|2616|0
1623764700000|2021-06-15 13:45:00|2617.5|2616.5|2614.5|2614|2617.5|2617|2614.5|2613.5|0
1623765000000|2021-06-15 13:50:00|2614|2613.5|2613.5|2612.5|2616|2615.5|2613|2612|0
1623765300000|2021-06-15 13:55:00|2613|2612|2618.5|2617.5|2619|2618|2611|2610.5|0
1623765600000|2021-06-15 14:00:00|2619|2618|2621.5|2620.5|2622|2621.5|2618.5|2617.5|0
1623765900000|2021-06-15 14:05:00|2621|2620|2622|2621|2623|2622|2618.5|2617.5|0
1623766200000|2021-06-15 14:10:00|2622.5|2621.5|2620|2619.5|2623.5|2622.5|2618.5|2617.5|0
1623766500000|2021-06-15 14:15:00|2619.5|2619|2623.5|2623|2626|2625|2619.5|2619|0
1623766800000|2021-06-15 14:20:00|2623|2622.5|2624|2623|2624.5|2624|2622|2621.5|0
1623767100000|2021-06-15 14:25:00|2623.5|2623.5|2622|2621|2627.5|2627|2620|2619.5|0
1623767400000|2021-06-15 14:30:00|2621.5|2620.5|2620.5|2620|2621.5|2621|2618|2617|0
1623767700000|2021-06-15 14:35:00|2620|2619.5|2625|2624|2625|2624|2618.5|2618|0
1623768000000|2021-06-15 14:40:00|2624.5|2623.5|2624|2623.5|2625.5|2624.5|2622.5|2622|0
1623768300000|2021-06-15 14:45:00|2623.5|2623|2621.5|2620.5|2624|2623|2620|2619.5|0
1623768600000|2021-06-15 14:50:00|2622|2621.5|2624|2623.5|2625|2624.5|2622|2621.5|0
1623768900000|2021-06-15 14:55:00|2623.5|2623|2624.5|2624|2627|2626|2623.5|2623|0
1623769200000|2021-06-15 15:00:00|2625|2624.5|2623|2622.5|2625|2624.5|2622.5|2622|0
1623769500000|2021-06-15 15:05:00|2622.5|2622|2621|2620.5|2623|2622.5|2620.5|2620|1000000
1623769800000|2021-06-15 15:10:00|2621.5|2621|2618|2617.5|2621.5|2621|2617.5|2617|0
1623770100000|2021-06-15 15:15:00|2618.5|2618|2622|2621.5|2623|2622|2618.5|2618|0
1623770400000|2021-06-15 15:20:00|2622.5|2622|2626.5|2626|2628|2627|2622|2622|0
1623770700000|2021-06-15 15:25:00|2626|2625.5|2625|2624.5|2626.5|2626|2624.5|2623.5|0
1623826800000|2021-06-16 07:00:00|2648.5|2644|2651|2649|2655|2653|2646|2642.5|87671
1623827100000|2021-06-16 07:05:00|2650|2648.5|2640|2638.5|2650|2648.5|2634|2633|53834
1623827400000|2021-06-16 07:10:00|2639.5|2639|2633|2632|2642.5|2640.5|2633|2632|14430
1623827700000|2021-06-16 07:15:00|2633.5|2632.5|2623.5|2622.5|2634.5|2632.5|2622|2621|16466
1623828000000|2021-06-16 07:20:00|2623|2622|2620.5|2619|2624|2623|2619|2618|17195
1623828300000|2021-06-16 07:25:00|2620|2618.5|2614|2613|2620|2619|2612.5|2611.5|10184
1623828600000|2021-06-16 07:30:00|2614.5|2613.5|2617|2616|2617|2616.5|2613.5|2612|8302
1623828900000|2021-06-16 07:35:00|2616.5|2615.5|2615.5|2614.5|2617.5|2616|2613|2612|7049
1623829200000|2021-06-16 07:40:00|2615|2614|2612|2610.5|2615.5|2614|2611|2610|7845
1623829500000|2021-06-16 07:45:00|2612.5|2611|2610|2609|2613.5|2612.5|2607.5|2607|40480
1623829800000|2021-06-16 07:50:00|2609.5|2608.5|2607|2606|2610|2609|2606.5|2606|9773
1623830100000|2021-06-16 07:55:00|2607.5|2606.5|2602.5|2601.5|2609|2608|2602.5|2601|27389
1623830400000|2021-06-16 08:00:00|2603|2602|2598|2597|2604.5|2603.5|2595.5|2594.5|35039
1623830700000|2021-06-16 08:05:00|2598.5|2597.5|2594.5|2594|2600|2599.5|2593.5|2592.5|10700
1623831000000|2021-06-16 08:10:00|2594|2593.5|2591.5|2590.5|2594.5|2594|2591|2590|15221
1623831300000|2021-06-16 08:15:00|2592|2591|2592|2591|2593.5|2592.5|2591.5|2591|6640
1623831600000|2021-06-16 08:20:00|2591.5|2590.5|2591|2590|2591.5|2591|2589.5|2589|14606
1623831900000|2021-06-16 08:25:00|2591.5|2590.5|2584|2583.5|2593|2592.5|2584|2583.5|40254
1623832200000|2021-06-16 08:30:00|2584.5|2584|2588.5|2588|2590.5|2590|2584.5|2584|44453
1623832500000|2021-06-16 08:35:00|2589|2588.5|2593.5|2593|2595.5|2594.5|2588.5|2588.5|15413
1623832800000|2021-06-16 08:40:00|2593|2592.5|2589|2588.5|2593.5|2592.5|2589|2588.5|13960
1623833100000|2021-06-16 08:45:00|2589.5|2589|2591.5|2591|2591.5|2591|2588|2587.5|17955
1623833400000|2021-06-16 08:50:00|2592|2591.5|2588.5|2587.5|2593|2592.5|2588|2587|21628
1623833700000|2021-06-16 08:55:00|2588|2587|2592|2591.5|2594|2593|2588|2587|6758
1623834000000|2021-06-16 09:00:00|2592.5|2592|2595|2594|2595.5|2595|2591|2590.5|19373
1623834300000|2021-06-16 09:05:00|2594.5|2594.5|2593|2592|2595.5|2595|2593|2592|11077
1623834600000|2021-06-16 09:10:00|2592.5|2591.5|2589.5|2589|2593.5|2593|2588|2587.5|32384
1623834900000|2021-06-16 09:15:00|2589|2588.5|2586|2585.5|2590.5|2589.5|2585.5|2585|10416
1623835200000|2021-06-16 09:20:00|2586.5|2586|2585.5|2585|2587.5|2587|2585.5|2585|8646
1623835500000|2021-06-16 09:25:00|2586|2585.5|2579.5|2579|2586|2585.5|2579.5|2578.5|37810
1623835800000|2021-06-16 09:30:00|2581|2579.5|2582.5|2581.5|2583.5|2582.5|2580|2579.5|28007
1623836100000|2021-06-16 09:35:00|2583|2582|2585|2584.5|2586|2585.5|2583|2582|4549
1623836400000|2021-06-16 09:40:00|2585.5|2585|2584|2583|2588|2587.5|2582.5|2581.5|48228
1623836700000|2021-06-16 09:45:00|2583.5|2583.5|2587|2586|2591|2590|2582.5|2581.5|55082
1623837000000|2021-06-16 09:50:00|2586.5|2585.5|2585|2584.5|2588|2587.5|2585|2584.5|7686
1623837300000|2021-06-16 09:55:00|2585.5|2585|2583|2582.5|2590|2589|2582.5|2582|59272
1623837600000|2021-06-16 10:00:00|2582.5|2582|2586.5|2586|2587|2586.5|2582.5|2582|20703
1623837900000|2021-06-16 10:05:00|2586|2585.5|2586.5|2586|2589.5|2589|2585|2584|15841
1623838200000|2021-06-16 10:10:00|2586|2585.5|2582.5|2582|2588|2587|2582.5|2582|21870
1623838500000|2021-06-16 10:15:00|2583|2582.5|2582.5|2582|2583.5|2583|2582|2581|14135
1623838800000|2021-06-16 10:20:00|2582|2581.5|2582.5|2581.5|2583.5|2583|2580|2579.5|22527
1623839100000|2021-06-16 10:25:00|2583|2582|2586.5|2586|2587.5|2587|2582.5|2582|21238
1623839400000|2021-06-16 10:30:00|2587|2586.5|2587.5|2587|2588.5|2588|2586|2585.5|4493
1623839700000|2021-06-16 10:35:00|2588|2587.5|2588|2587|2589|2588.5|2586.5|2586|6486
1623840000000|2021-06-16 10:40:00|2587.5|2587.5|2586.5|2586|2588|2587.5|2585|2584.5|5883
1623840300000|2021-06-16 10:45:00|2587|2586.5|2581|2580.5|2587.5|2587|2580.5|2580|20979
1623840600000|2021-06-16 10:50:00|2581.5|2581|2579|2578.5|2581.5|2581|2578|2577.5|27493
1623840900000|2021-06-16 10:55:00|2579.5|2579|2573.5|2573|2579.5|2579|2573.5|2573|31957
1623841200000|2021-06-16 11:00:00|2574|2573.5|2574|2573.5|2574.5|2574|2572.5|2571.5|30148
1623841500000|2021-06-16 11:05:00|2574.5|2574|2575.5|2575|2575.5|2575|2573.5|2572.5|18328
1623841800000|2021-06-16 11:10:00|2575|2574.5|2574|2573.5|2575|2574.5|2573.5|2573|12116
1623842100000|2021-06-16 11:15:00|2573.5|2573|2572|2571.5|2575|2574.5|2571.5|2571|21210
1623842400000|2021-06-16 11:20:00|2572.5|2572|2571|2570.5|2574|2573.5|2570.5|2570|1108664
1623842700000|2021-06-16 11:25:00|2571.5|2571|2575.5|2575|2575.5|2575|2571|2570.5|0
1623843000000|2021-06-16 11:30:00|2576|2575.5|2573.5|2573|2577|2576.5|2573|2572.5|0
1623843300000|2021-06-16 11:35:00|2574|2572.5|2575|2574.5|2575.5|2575|2573|2572.5|0
1623843600000|2021-06-16 11:40:00|2574.5|2574|2575|2574|2575.5|2575|2573.5|2573|2477
1623843900000|2021-06-16 11:45:00|2574.5|2574.5|2576|2575.5|2576|2575.5|2573|2572.5|26339
1623844200000|2021-06-16 11:50:00|2575.5|2575|2576|2575.5|2577.5|2577|2575.5|2575|10781
1623844500000|2021-06-16 11:55:00|2576.5|2576|2575.5|2575|2576.5|2576|2575|2574.5|4333
1623844800000|2021-06-16 12:00:00|2575|2574.5|2572|2571.5|2575|2574.5|2572|2571.5|33402
1623845100000|2021-06-16 12:05:00|2572.5|2572|2572|2571.5|2573.5|2573|2571.5|2571|26804
1623845400000|2021-06-16 12:10:00|2571.5|2571|2571.5|2571|2573|2572.5|2571|2570.5|19352
1623845700000|2021-06-16 12:15:00|2571|2570.5|2571.5|2571|2572|2571.5|2570|2569.5|11225
1623846000000|2021-06-16 12:20:00|2572|2571.5|2572|2571.5|2572|2571.5|2570|2569|17331
1623846300000|2021-06-16 12:25:00|2572.5|2572|2571|2570.5|2573|2572.5|2570.5|2570|15450
1623846600000|2021-06-16 12:30:00|2570.5|2570|2566.5|2566|2570.5|2570|2566.5|2566|18374
1623846900000|2021-06-16 12:35:00|2567|2566.5|2568|2567.5|2568|2567.5|2565|2564.5|17776
1623847200000|2021-06-16 12:40:00|2567.5|2567|2566.5|2565.5|2568|2567.5|2566|2565.5|16974
1623847500000|2021-06-16 12:45:00|2567|2566|2564.5|2564|2567|2566.5|2563|2562.5|24641
1623847800000|2021-06-16 12:50:00|2565|2564.5|2563.5|2563|2566.5|2566|2563.5|2563|22238
1623848100000|2021-06-16 12:55:00|2564|2563.5|2561.5|2561|2564.5|2564|2561.5|2561|13583
1623848400000|2021-06-16 13:00:00|2562|2561.5|2561.5|2561|2564|2563.5|2560|2559.5|52832
1623848700000|2021-06-16 13:05:00|2561|2560.5|2559.5|2558.5|2561.5|2561|2559|2558.5|8507
1623849000000|2021-06-16 13:10:00|2560|2559|2561|2560.5|2561|2560.5|2555.5|2554.5|50253
1623849300000|2021-06-16 13:15:00|2561.5|2561|2569.5|2569|2570|2569|2560|2559|30288
1623849600000|2021-06-16 13:20:00|2569|2568.5|2569.5|2569|2570|2569|2565.5|2564.5|21051
1623849900000|2021-06-16 13:25:00|2569|2568.5|2569|2568|2570|2569.5|2566|2565|17249
1623850200000|2021-06-16 13:30:00|2568.5|2567.5|2563.5|2562.5|2569|2568.5|2562|2561.5|36192
1623850500000|2021-06-16 13:35:00|2564|2563|2560.5|2560|2565|2564.5|2560|2559|12678
1623850800000|2021-06-16 13:40:00|2560|2559.5|2554|2553.5|2560|2559.5|2554|2553.5|46090
1623851100000|2021-06-16 13:45:00|2553.5|2553|2550|2549.5|2553.5|2553|2548.5|2548|84714
1623851400000|2021-06-16 13:50:00|2550.5|2550|2549.5|2548.5|2551|2550|2547|2546.5|30758
1623851700000|2021-06-16 13:55:00|2549|2549|2553.5|2553|2553.5|2553|2549|2548|19206
1623852000000|2021-06-16 14:00:00|2554|2553.5|2553|2552|2555|2554|2548|2547.5|54226
1623852300000|2021-06-16 14:05:00|2553.5|2552.5|2554|2553.5|2555|2554.5|2552.5|2552|14327
1623852600000|2021-06-16 14:10:00|2555|2554|2554|2553.5|2556.5|2556|2552.5|2552|50755
1623852900000|2021-06-16 14:15:00|2553.5|2553|2552.5|2551.5|2554|2553|2551|2550.5|30050
1623853200000|2021-06-16 14:20:00|2552|2551|2550.5|2550|2552|2551.5|2549.5|2549|30655
1623853500000|2021-06-16 14:25:00|2551|2550.5|2552|2551.5|2552.5|2552|2548.5|2548|21503
1623853800000|2021-06-16 14:30:00|2552.5|2552|2556|2555.5|2559.5|2559|2552|2551.5|33450
1623854100000|2021-06-16 14:35:00|2555.5|2555|2558.5|2558|2559|2558|2555|2554|13765
1623854400000|2021-06-16 14:40:00|2559|2558.5|2560.5|2559.5|2562|2561|2559|2558.5|23121
1623854700000|2021-06-16 14:45:00|2560|2560|2560|2559.5|2561|2560.5|2559.5|2558.5|13128
1623855000000|2021-06-16 14:50:00|2560.5|2560|2559|2558.5|2561|2560|2558|2557.5|18418
1623855300000|2021-06-16 14:55:00|2559.5|2558|2560|2559|2561.5|2560.5|2558.5|2558|16247
1623855600000|2021-06-16 15:00:00|2559.5|2559.5|2561.5|2561|2561.5|2561|2559.5|2559|28365
1623855900000|2021-06-16 15:05:00|2561|2560.5|2562.5|2561.5|2566|2565|2560.5|2560|32035
1623856200000|2021-06-16 15:10:00|2562|2562|2563.5|2562.5|2563.5|2563|2562|2562|6061
1623856500000|2021-06-16 15:15:00|2563|2563|2566.5|2566|2567.5|2566.5|2563|2562.5|35678
1623856800000|2021-06-16 15:20:00|2567|2566.5|2564.5|2563.5|2568.5|2568|2564|2563|27096
1623857100000|2021-06-16 15:25:00|2564|2564|2559.5|2559|2565|2564|2558|2557|78505
1623913200000|2021-06-17 07:00:00|2588|2587.5|2605|2604|2613|2612.5|2587|2581|144453
1623913500000|2021-06-17 07:05:00|2606|2604.5|2610|2609.5|2612|2610.5|2604.5|2603|38982
1623913800000|2021-06-17 07:10:00|2610.5|2610|2610|2609|2614|2613|2608.5|2607|102714
1623914100000|2021-06-17 07:15:00|2609.5|2608.5|2616|2615|2616|2615.5|2602|2601.5|73045
1623914400000|2021-06-17 07:20:00|2615.5|2615.5|2627.5|2626.5|2628|2627|2614|2613|79471
1623914700000|2021-06-17 07:25:00|2628|2627|2631|2630|2631|2630.5|2628|2626.5|32852
1623915000000|2021-06-17 07:30:00|2628.5|2628|2632.5|2631.5|2632.5|2631.5|2623.5|2621.5|84469
1623915300000|2021-06-17 07:35:00|2633|2632|2633.5|2632.5|2638|2637|2630|2629.5|45725
1623915600000|2021-06-17 07:40:00|2633|2632|2630|2629|2633.5|2632|2630|2629|28355
1623915900000|2021-06-17 07:45:00|2630.5|2629.5|2639|2638.5|2643.5|2642.5|2629|2628|88432
1623916200000|2021-06-17 07:50:00|2640|2639|2638|2637.5|2642|2641.5|2636|2635|52780
1623916500000|2021-06-17 07:55:00|2638.5|2637|2636|2634.5|2639|2638.5|2635|2634|57960
1623916800000|2021-06-17 08:00:00|2636.5|2635|2638.5|2637.5|2641|2640.5|2636.5|2635|42254
1623917100000|2021-06-17 08:05:00|2639|2638|2636|2634.5|2641|2640.5|2632|2630.5|50218
1623917400000|2021-06-17 08:10:00|2635.5|2635|2639.5|2638.5|2641.5|2640.5|2635|2634|42297
1623917700000|2021-06-17 08:15:00|2639|2639|2638|2637.5|2641|2640|2635.5|2635|26865
1623918000000|2021-06-17 08:20:00|2638.5|2638|2640|2639.5|2641|2640.5|2637.5|2637|23486
1623918300000|2021-06-17 08:25:00|2640.5|2640|2640.5|2640|2641|2640.5|2638.5|2638|23503
1623918600000|2021-06-17 08:30:00|2641|2640.5|2648.5|2648|2651.5|2650.5|2641|2640.5|50865
1623918900000|2021-06-17 08:35:00|2649|2647.5|2637.5|2637|2649|2647.5|2637|2636.5|15657
1623919200000|2021-06-17 08:40:00|2637|2636.5|2640|2639.5|2641|2640.5|2635|2634.5|18105
1623919500000|2021-06-17 08:45:00|2640.5|2640|2639.5|2638.5|2642|2641.5|2639.5|2638.5|12307
1623919800000|2021-06-17 08:50:00|2639|2639|2637.5|2636.5|2639.5|2639|2635.5|2635|10485
1623920100000|2021-06-17 08:55:00|2637|2636|2639.5|2638.5|2640|2639|2636.5|2636|6798
1623920400000|2021-06-17 09:00:00|2639|2639|2646.5|2645.5|2646.5|2646|2639|2639|45825
1623920700000|2021-06-17 09:05:00|2646|2645|2645.5|2645|2647|2646|2643.5|2643|14965
1623921000000|2021-06-17 09:10:00|2646|2645.5|2646.5|2646|2648.5|2648|2644|2643.5|17964
1623921300000|2021-06-17 09:15:00|2647|2646.5|2659|2658|2659|2658|2647|2646.5|50332
1623921600000|2021-06-17 09:20:00|2658.5|2657.5|2654.5|2654|2658.5|2657.5|2654.5|2653.5|16474
1623921900000|2021-06-17 09:25:00|2655|2653.5|2652.5|2652|2655|2654.5|2650.5|2649.5|20443
1623922200000|2021-06-17 09:30:00|2653|2651.5|2652.5|2651.5|2654.5|2654|2650.5|2649.5|38366
1623922500000|2021-06-17 09:35:00|2652|2652|2652.5|2651.5|2654|2653.5|2651.5|2651|20356
1623922800000|2021-06-17 09:40:00|2652|2651|2652|2651.5|2653|2652.5|2650.5|2649.5|20642
1623923100000|2021-06-17 09:45:00|2651.5|2651|2650.5|2650|2651.5|2651|2650|2649.5|13606
1623923400000|2021-06-17 09:50:00|2650|2649.5|2651.5|2650.5|2652|2651.5|2649.5|2649|14859
1623923700000|2021-06-17 09:55:00|2651|2651|2648.5|2648|2652.5|2652|2646.5|2645.5|24135
1623924000000|2021-06-17 10:00:00|2648|2647.5|2649|2648.5|2650.5|2650|2647.5|2647|7216
1623924300000|2021-06-17 10:05:00|2649.5|2649|2647.5|2646.5|2651.5|2650.5|2647.5|2646.5|12834
1623924600000|2021-06-17 10:10:00|2647|2646|2647|2646.5|2650|2649|2646.5|2645.5|9624
1623924900000|2021-06-17 10:15:00|2647.5|2647|2648.5|2648|2649|2648.5|2646.5|2646|8770
1623925200000|2021-06-17 10:20:00|2649|2647.5|2650.5|2650|2650.5|2650|2648|2647.5|8567
1623925500000|2021-06-17 10:25:00|2650|2649.5|2654|2653.5|2654|2653.5|2650|2649.5|21045
1623925800000|2021-06-17 10:30:00|2654.5|2654|2655|2654|2655.5|2655|2653.5|2653|9505
1623926100000|2021-06-17 10:35:00|2654.5|2654.5|2653|2652.5|2656|2655.5|2653|2652.5|11628
1623926400000|2021-06-17 10:40:00|2652|2651.5|2653.5|2653|2654|2653.5|2652|2651.5|12681
1623926700000|2021-06-17 10:45:00|2653|2652.5|2650.5|2649.5|2653.5|2653|2650|2649.5|12222
1623927000000|2021-06-17 10:50:00|2650|2650|2647|2646.5|2650.5|2650|2646.5|2646|7419
1623927300000|2021-06-17 10:55:00|2647.5|2647|2648|2647|2649|2648.5|2647|2646.5|10628
1623927600000|2021-06-17 11:00:00|2647.5|2646.5|2643|2642.5|2647.5|2646.5|2643|2642|15753
1623927900000|2021-06-17 11:05:00|2642.5|2642|2647|2646|2647.5|2646.5|2642.5|2642|11042
1623928200000|2021-06-17 11:10:00|2647.5|2646.5|2647|2646.5|2647.5|2647|2646|2645.5|2936
1623928500000|2021-06-17 11:15:00|2646|2646|2647.5|2647|2650.5|2649.5|2644.5|2644|44893
1623928800000|2021-06-17 11:20:00|2648|2647.5|2649.5|2649|2650|2649.5|2647.5|2647|9266
1623929100000|2021-06-17 11:25:00|2649|2648.5|2653.5|2653|2654|2653.5|2649|2648.5|32659
1623929400000|2021-06-17 11:30:00|2653|2652.5|2655.5|2654.5|2656|2655.5|2652|2651.5|14311
1623929700000|2021-06-17 11:35:00|2655|2655|2655.5|2654.5|2656.5|2656|2654|2653.5|10232
1623930000000|2021-06-17 11:40:00|2656|2655|2655.5|2655|2657|2656.5|2655|2654.5|12787
1623930300000|2021-06-17 11:45:00|2655|2654.5|2655.5|2655|2657|2656|2653|2652.5|24891
1623930600000|2021-06-17 11:50:00|2655|2654.5|2655.5|2654.5|2656|2655.5|2653.5|2653|6653
1623930900000|2021-06-17 11:55:00|2655|2654|2654|2653|2655.5|2654.5|2652.5|2652|6966
1623931200000|2021-06-17 12:00:00|2654.5|2653.5|2655|2654.5|2657|2656.5|2654|2653.5|45799
1623931500000|2021-06-17 12:05:00|2655.5|2655|2657.5|2657|2658|2657.5|2655|2654.5|12152
1623931800000|2021-06-17 12:10:00|2657|2656.5|2657|2656.5|2658.5|2658|2656|2655.5|13850
1623932100000|2021-06-17 12:15:00|2657.5|2657|2656|2655.5|2657.5|2657|2655.5|2654.5|10512
1623932400000|2021-06-17 12:20:00|2655.5|2655|2654.5|2653.5|2655.5|2655|2654|2653.5|9805
1623932700000|2021-06-17 12:25:00|2654|2654|2650|2649|2654.5|2654|2649.5|2648.5|11023
1623933000000|2021-06-17 12:30:00|2649.5|2649.5|2645|2644.5|2649.5|2649.5|2644.5|2644|22226
1623933300000|2021-06-17 12:35:00|2645.5|2645|2645|2644.5|2647|2646.5|2644|2643|16551
1623933600000|2021-06-17 12:40:00|2645.5|2645|2645.5|2645|2647|2646.5|2644.5|2643.5|20748
1623933900000|2021-06-17 12:45:00|2646|2645.5|2649.5|2648.5|2650|2649.5|2645.5|2645|6437
1623934200000|2021-06-17 12:50:00|2649|2649|2647|2646|2649|2649|2645.5|2645|9486
1623934500000|2021-06-17 12:55:00|2646.5|2646.5|2645.5|2645|2646.5|2646.5|2643|2642|17875
1623934800000|2021-06-17 13:00:00|2645|2644.5|2647|2646.5|2647.5|2647|2643|2642|25565
1623935100000|2021-06-17 13:05:00|2647.5|2646|2646.5|2646|2648|2647|2646|2645|5872
1623935400000|2021-06-17 13:10:00|2646|2645.5|2646|2645.5|2648|2647|2645.5|2645|4479
1623935700000|2021-06-17 13:15:00|2645.5|2645|2645|2644.5|2646|2645.5|2643.5|2642.5|7370
1623936000000|2021-06-17 13:20:00|2645.5|2644|2643.5|2642.5|2645.5|2645|2641.5|2640.5|28513
1623936300000|2021-06-17 13:25:00|2643|2642|2642.5|2642|2643.5|2643|2641|2640|11960
1623936600000|2021-06-17 13:30:00|2643|2641.5|2639.5|2638.5|2644.5|2643.5|2638|2637|37970
1623936900000|2021-06-17 13:35:00|2639|2638|2640.5|2640|2642|2641.5|2637|2636|16650
1623937200000|2021-06-17 13:40:00|2640|2639.5|2630.5|2630|2640|2639.5|2630|2629|10240
1623937500000|2021-06-17 13:45:00|2630|2629.5|2625|2624.5|2631.5|2630.5|2625|2624|13364
1623937800000|2021-06-17 13:50:00|2624.5|2624|2630.5|2630|2631.5|2630.5|2624.5|2623.5|28650
1623938100000|2021-06-17 13:55:00|2631|2629.5|2635|2634.5|2635.5|2635|2630.5|2629.5|22327
1623938400000|2021-06-17 14:00:00|2635.5|2635|2626|2625|2638|2637|2625.5|2625|37890
1623938700000|2021-06-17 14:05:00|2626.5|2625.5|2622|2621.5|2628|2627.5|2621|2620|22313
1623939000000|2021-06-17 14:10:00|2621.5|2621|2618.5|2618|2623.5|2623|2618.5|2618|19302
1623939300000|2021-06-17 14:15:00|2619|2618.5|2620.5|2620|2622.5|2622|2619|2618.5|34497
1623939600000|2021-06-17 14:20:00|2621|2620.5|2618.5|2618|2621.5|2621|2615.5|2615|38085
1623939900000|2021-06-17 14:25:00|2618|2617.5|2613|2612|2618.5|2617.5|2612.5|2612|26859
1623940200000|2021-06-17 14:30:00|2613.5|2612.5|2606|2605.5|2614.5|2614|2605|2604|72972
1623940500000|2021-06-17 14:35:00|2605.5|2605|2607|2606|2609|2608|2602|2601|59280
1623940800000|2021-06-17 14:40:00|2607.5|2606.5|2611|2610.5|2615|2614|2607.5|2606.5|40794
1623941100000|2021-06-17 14:45:00|2610.5|2610|2607.5|2606.5|2612|2611|2606.5|2606|38893
1623941400000|2021-06-17 14:50:00|2607|2606|2600.5|2600|2608.5|2608|2600.5|2600|44948
1623941700000|2021-06-17 14:55:00|2601|2600.5|2597.5|2596.5|2602|2601|2597|2596|40161
1623942000000|2021-06-17 15:00:00|2597|2596|2596|2595.5|2597.5|2596.5|2594.5|2594|44422
1623942300000|2021-06-17 15:05:00|2595.5|2595|2592.5|2592|2595.5|2595|2591|2590.5|37459
1623942600000|2021-06-17 15:10:00|2592|2591.5|2584.5|2583.5|2592.5|2592|2582.5|2581.5|62220
1623942900000|2021-06-17 15:15:00|2585|2584|2589.5|2588.5|2590|2589.5|2583|2582|1595481
1623943200000|2021-06-17 15:20:00|2589|2588|2587.5|2586.5|2591.5|2590.5|2587|2586|7273
1623943500000|2021-06-17 15:25:00|2587|2586|2589|2588|2590|2589|2586.5|2586|46733
1623999600000|2021-06-18 07:00:00|2564.5|2564|2570.5|2569|2571.5|2569|2558.5|2556.5|88934
1623999900000|2021-06-18 07:05:00|2571|2569.5|2577.5|2575.5|2585.5|2582.5|2570.5|2569|46149
1624000200000|2021-06-18 07:10:00|2577|2576|2558|2556.5|2579|2577.5|2558|2556.5|32057
1624000500000|2021-06-18 07:15:00|2557.5|2556|2552|2550.5|2557.5|2556|2547.5|2546|66209
1624000800000|2021-06-18 07:20:00|2552.5|2551|2554|2553|2559.5|2558|2550.5|2550|30754
1624001100000|2021-06-18 07:25:00|2553.5|2552.5|2547|2546|2554|2553|2545|2543.5|55582
1624001400000|2021-06-18 07:30:00|2546|2546.5|2547.5|2546.5|2550|2549|2544.5|2543.5|19143
1624001700000|2021-06-18 07:35:00|2548|2547|2557|2555.5|2560|2559|2548|2547|24448
1624002000000|2021-06-18 07:40:00|2556.5|2556|2555|2554|2559.5|2558|2554.5|2554|7041
1624002300000|2021-06-18 07:45:00|2554.5|2553.5|2552|2551|2555|2554|2550|2548.5|16968
1624002600000|2021-06-18 07:50:00|2552.5|2551.5|2554.5|2553|2555|2554|2549.5|2548.5|25626
1624002900000|2021-06-18 07:55:00|2554|2553.5|2557|2556|2558.5|2557.5|2553.5|2553|25966
1624003200000|2021-06-18 08:00:00|2557.5|2556.5|2550.5|2550|2558|2557|2550|2549.5|16951
1624003500000|2021-06-18 08:05:00|2550|2549.5|2552.5|2551.5|2553|2552.5|2547|2546.5|17548
1624003800000|2021-06-18 08:10:00|2553|2552|2549.5|2549|2553|2552.5|2549|2548.5|33763
1624004100000|2021-06-18 08:15:00|2550|2548.5|2549.5|2548.5|2551.5|2551|2548|2547.5|25315
1624004400000|2021-06-18 08:20:00|2549|2549|2551.5|2550.5|2552|2551|2548|2547.5|15748
1624004700000|2021-06-18 08:25:00|2552|2551|2549.5|2549|2552|2551|2547.5|2547|20803
1624005000000|2021-06-18 08:30:00|2550|2548.5|2554|2553|2554|2553.5|2549|2548.5|20353
1624005300000|2021-06-18 08:35:00|2553.5|2553.5|2554.5|2554|2556|2555|2552|2551.5|12539
1624005600000|2021-06-18 08:40:00|2554|2553.5|2553|2552|2559|2558|2553|2552|9283
1624005900000|2021-06-18 08:45:00|2552.5|2552.5|2556.5|2555.5|2556.5|2556|2551|2550.5|17473
1624006200000|2021-06-18 08:50:00|2556|2555|2555.5|2555|2560|2559.5|2554.5|2554|17620
1624006500000|2021-06-18 08:55:00|2556|2555.5|2560.5|2559.5|2561|2560.5|2556|2555.5|17149
1624006800000|2021-06-18 09:00:00|2560|2559|2559.5|2558.5|2561.5|2561|2558.5|2557.5|12193
1624007100000|2021-06-18 09:05:00|2560|2559|2562|2561.5|2563|2562|2560|2559|16154
1624007400000|2021-06-18 09:10:00|2561.5|2561|2561.5|2561|2563|2562.5|2560|2559.5|9375
1624007700000|2021-06-18 09:15:00|2562|2561.5|2562.5|2562|2563|2562.5|2560.5|2560|10588
1624008000000|2021-06-18 09:20:00|2562|2561.5|2563|2562.5|2563|2562.5|2561.5|2561|8900
1624008300000|2021-06-18 09:25:00|2562.5|2562|2562|2561|2565|2564.5|2560|2559.5|25590
1624008600000|2021-06-18 09:30:00|2561.5|2560.5|2559|2558.5|2561.5|2561|2555|2554.5|29845
1624008900000|2021-06-18 09:35:00|2559.5|2558|2561.5|2561|2564|2563|2558.5|2558|11132
1624009200000|2021-06-18 09:40:00|2562|2560.5|2562.5|2562|2563.5|2563|2559|2558|14373
1624009500000|2021-06-18 09:45:00|2562|2561.5|2558.5|2557.5|2563.5|2562.5|2557.5|2556.5|59103
1624009800000|2021-06-18 09:50:00|2559|2558|2547|2546|2559|2558|2541|2540.5|773083
1624010100000|2021-06-18 09:55:00|2546.5|2545.5|2548.5|2547.5|2551|2550|2544.5|2544|646054
1624010400000|2021-06-18 10:00:00|2548|2547|2546.5|2545.5|2550.5|2549.5|2543.5|2542.5|120492
1624010700000|2021-06-18 10:05:00|2546|2545|2545.5|2545|2548|2547|2544.5|2544|55147
1624011000000|2021-06-18 10:10:00|2546|2544.5|2541.5|2540.5|2547.5|2546.5|2539.5|2539|86973
1624011300000|2021-06-18 10:15:00|2542|2541|2537.5|2537|2543.5|2543|2537|2536.5|18211
1624011600000|2021-06-18 10:20:00|2537|2536.5|2539|2538.5|2540|2539|2535.5|2535|14633
1624011900000|2021-06-18 10:25:00|2538.5|2538|2539|2538.5|2540.5|2540|2536.5|2536|20898
1624012200000|2021-06-18 10:30:00|2539.5|2539|2534|2533|2539.5|2539|2533|2532.5|43709
1624012500000|2021-06-18 10:35:00|2534.5|2533.5|2538.5|2537|2538.5|2537.5|2533.5|2532.5|24117
1624012800000|2021-06-18 10:40:00|2538|2537.5|2540.5|2539.5|2541|2540.5|2536.5|2535.5|22934
1624013100000|2021-06-18 10:45:00|2541|2540|2538|2537.5|2541.5|2540|2537|2536.5|19524
1624013400000|2021-06-18 10:50:00|2537.5|2537|2530|2529|2537.5|2537|2528.5|2528|40815
1624013700000|2021-06-18 10:55:00|2529.5|2529.5|2530.5|2530|2532|2531.5|2527.5|2527|25377
1624014000000|2021-06-18 11:00:00|2531|2529.5|2533.5|2532.5|2535|2534|2529.5|2528.5|33970
1624014300000|2021-06-18 11:05:00|2533|2532|2523|2522.5|2535|2534.5|2522.5|2522|73699
1624014600000|2021-06-18 11:10:00|2522.5|2522|2526|2525|2526|2525.5|2522.5|2522|22131
1624014900000|2021-06-18 11:15:00|2525.5|2524.5|2521.5|2521|2526.5|2525.5|2521|2520.5|33794
1624015200000|2021-06-18 11:20:00|2521|2520.5|2524|2523.5|2524.5|2524|2519.5|2519|35429
1624015500000|2021-06-18 11:25:00|2523.5|2523|2523.5|2523|2525|2524.5|2522|2521.5|25803
1624015800000|2021-06-18 11:30:00|2524|2523.5|2520.5|2520|2525.5|2524.5|2519|2518.5|38244
1624016100000|2021-06-18 11:35:00|2521|2519.5|2517.5|2517|2521|2520|2513.5|2513|50246
1624016400000|2021-06-18 11:40:00|2518|2516.5|2519|2518|2519|2518|2515.5|2515|25771
1624016700000|2021-06-18 11:45:00|2519.5|2518.5|2516|2515|2521.5|2520.5|2515|2514.5|26853
1624017000000|2021-06-18 11:50:00|2515.5|2514.5|2518|2517.5|2518.5|2517.5|2515|2514.5|11772
1624017300000|2021-06-18 11:55:00|2518.5|2518|2520.5|2520|2522|2521.5|2518.5|2517.5|11711
1624017600000|2021-06-18 12:00:00|2520|2519.5|2516.5|2515.5|2520.5|2520|2515.5|2515|43130
1624017900000|2021-06-18 12:05:00|2517|2516|2519.5|2519|2520.5|2520|2515|2514.5|22835
1624018200000|2021-06-18 12:10:00|2519|2518.5|2515.5|2515|2520|2519.5|2515.5|2515|11242
1624018500000|2021-06-18 12:15:00|2516|2515.5|2514.5|2514|2517.5|2517|2512|2511.5|33405
1624018800000|2021-06-18 12:20:00|2515|2514.5|2516.5|2516|2522|2521|2513|2512|34154
1624019100000|2021-06-18 12:25:00|2517|2516.5|2521.5|2521|2524|2523|2515.5|2515|26349
1624019400000|2021-06-18 12:30:00|2521|2520.5|2519.5|2519|2525|2524.5|2518|2517.5|20182
1624019700000|2021-06-18 12:35:00|2520|2519.5|2511|2510.5|2520.5|2520|2510|2509.5|68337
1624020000000|2021-06-18 12:40:00|2511.5|2511|2512.5|2512|2514.5|2513.5|2511|2510|11522
1624020300000|2021-06-18 12:45:00|2513|2512.5|2512.5|2511.5|2517|2516.5|2510|2509|48351
1624020600000|2021-06-18 12:50:00|2512|2512|2514.5|2514|2515|2514.5|2509.5|2509|30663
1624020900000|2021-06-18 12:55:00|2515|2514.5|2515|2514|2516|2515|2513|2512|17029
1624021200000|2021-06-18 13:00:00|2515.5|2514.5|2515|2514|2519|2518.5|2514.5|2513.5|16547
1624021500000|2021-06-18 13:05:00|2514.5|2513.5|2516|2515.5|2517.5|2517|2514|2513.5|12714
1624021800000|2021-06-18 13:10:00|2515.5|2515|2515.5|2515|2516.5|2515.5|2512.5|2512|13508
1624022100000|2021-06-18 13:15:00|2516|2515.5|2517|2516|2518|2517.5|2515|2514.5|15367
1624022400000|2021-06-18 13:20:00|2517.5|2516.5|2519|2518|2521|2520|2517|2516.5|19710
1624022700000|2021-06-18 13:25:00|2518.5|2517.5|2511.5|2510.5|2518.5|2517.5|2511|2510.5|15879
1624023000000|2021-06-18 13:30:00|2512|2511|2508|2507.5|2524|2523|2507|2506.5|98571
1624023300000|2021-06-18 13:35:00|2508.5|2508|2505.5|2504.5|2511|2510|2504.5|2504|37210
1624023600000|2021-06-18 13:40:00|2506|2505|2507.5|2506.5|2508.5|2508|2503|2502.5|27913
1624023900000|2021-06-18 13:45:00|2507|2506|2507.5|2507|2508.5|2507.5|2502|2501.5|27554
1624024200000|2021-06-18 13:50:00|2508|2507.5|2508|2507|2510.5|2509.5|2505.5|2504.5|21877
1624024500000|2021-06-18 13:55:00|2507.5|2506.5|2509|2508|2510.5|2509.5|2503.5|2503|29143
1624024800000|2021-06-18 14:00:00|2509.5|2508.5|2510.5|2510|2518|2516.5|2509.5|2508.5|52586
1624025100000|2021-06-18 14:05:00|2511|2510.5|2506.5|2505.5|2511.5|2510.5|2502.5|2502|43762
1624025400000|2021-06-18 14:10:00|2507|2506|2506|2505.5|2508.5|2508|2504.5|2504|28893
1624025700000|2021-06-18 14:15:00|2505.5|2505|2503.5|2503|2508.5|2508|2503|2502.5|27983
1624026000000|2021-06-18 14:20:00|2503|2502.5|2507.5|2507|2510.5|2510|2501.5|2500.5|74482
1624026300000|2021-06-18 14:25:00|2507|2506.5|2505.5|2505|2511|2510.5|2505|2504|55990
1624026600000|2021-06-18 14:30:00|2505|2504.5|2506.5|2506|2510|2509.5|2503.5|2502.5|36584
1624026900000|2021-06-18 14:35:00|2506|2505.5|2506.5|2505.5|2507.5|2507|2504|2503|29507
1624027200000|2021-06-18 14:40:00|2506|2505|2502|2501.5|2506|2505|2499|2498|96337
1624027500000|2021-06-18 14:45:00|2502.5|2502|2508.5|2507.5|2511|2510.5|2502.5|2501.5|73848
1624027800000|2021-06-18 14:50:00|2508|2507|2507|2506.5|2512|2511.5|2505.5|2505|48135
1624028100000|2021-06-18 14:55:00|2507.5|2507|2504.5|2503.5|2512|2511.5|2503.5|2503|74180
1624028400000|2021-06-18 15:00:00|2504|2503|2508|2507.5|2509|2508.5|2503.5|2503|62721
1624028700000|2021-06-18 15:05:00|2508.5|2508|2505.5|2505|2509.5|2509|2505|2504.5|62664
1624029000000|2021-06-18 15:10:00|2505|2504.5|2505.5|2504.5|2508|2507.5|2504|2503|98243
1624029300000|2021-06-18 15:15:00|2505|2505|2502|2501|2507|2505.5|2501|2500.5|104076
1624029600000|2021-06-18 15:20:00|2501.5|2500.5|2501.5|2501|2502|2501.5|2499.5|2499|65576
1624029900000|2021-06-18 15:25:00|2501|2500.5|2495|2494|2501|2500.5|2493.5|2493|119128
1624258800000|2021-06-21 07:00:00|2460|2444.5|2450|2446|2460|2457|2431.5|2431|218502
1624259100000|2021-06-21 07:05:00|2449.5|2446.5|2454.5|2452.5|2467|2464|2448|2445|88286
1624259400000|2021-06-21 07:10:00|2454|2451.5|2451|2449.5|2458|2456.5|2447.5|2446.5|91617
1624259700000|2021-06-21 07:15:00|2451.5|2450|2445.5|2444.5|2455|2453|2437.5|2436|107768
1624260000000|2021-06-21 07:20:00|2446|2445|2451.5|2450.5|2456.5|2455.5|2445|2443.5|33036
1624260300000|2021-06-21 07:25:00|2451|2450|2445.5|2445|2451|2450|2438.5|2438|41431
1624260600000|2021-06-21 07:30:00|2445|2444.5|2456|2455.5|2457|2456|2444.5|2444|79352
1624260900000|2021-06-21 07:35:00|2456.5|2456|2459.5|2459|2463|2462|2454|2453.5|43589
1624261200000|2021-06-21 07:40:00|2460|2459.5|2461|2460|2464|2463|2455|2454.5|40518
1624261500000|2021-06-21 07:45:00|2461.5|2460.5|2467|2466.5|2468.5|2468|2460.5|2460|47878
1624261800000|2021-06-21 07:50:00|2467.5|2467|2462|2461|2471.5|2470.5|2462|2461|71908
1624262100000|2021-06-21 07:55:00|2461.5|2460.5|2455.5|2455|2466.5|2465.5|2454|2453.5|94141
1624262400000|2021-06-21 08:00:00|2455|2454.5|2454.5|2453.5|2462.5|2461.5|2454|2453|123973
1624262700000|2021-06-21 08:05:00|2455|2454|2456.5|2455.5|2462.5|2461.5|2455|2454|47944
1624263000000|2021-06-21 08:10:00|2456|2456|2453|2452|2461.5|2459.5|2451|2450.5|80796
1624263300000|2021-06-21 08:15:00|2452.5|2451.5|2457.5|2456.5|2458.5|2457.5|2450|2449.5|40435
1624263600000|2021-06-21 08:20:00|2457|2456|2461|2460.5|2466|2465|2455.5|2455|31507
1624263900000|2021-06-21 08:25:00|2460.5|2460|2455|2454.5|2461.5|2461|2455|2454.5|54441
1624264200000|2021-06-21 08:30:00|2455.5|2455|2460.5|2460|2461.5|2460.5|2455.5|2455|39802
1624264500000|2021-06-21 08:35:00|2461|2460.5|2470.5|2469.5|2473.5|2472.5|2461|2460.5|41573
1624264800000|2021-06-21 08:40:00|2470|2469|2465.5|2464.5|2471.5|2471|2465.5|2464.5|24234
1624265100000|2021-06-21 08:45:00|2465|2464|2468.5|2467.5|2468.5|2467.5|2463|2462.5|24868
1624265400000|2021-06-21 08:50:00|2469|2468|2468.5|2467.5|2473|2472.5|2467.5|2466.5|25069
1624265700000|2021-06-21 08:55:00|2469|2467|2469.5|2468.5|2470|2469|2465|2464.5|36505
1624266000000|2021-06-21 09:00:00|2469|2468|2466|2465|2469|2468.5|2463|2462.5|36072
1624266300000|2021-06-21 09:05:00|2465.5|2464.5|2468|2467.5|2470|2469|2464|2463.5|18111
1624266600000|2021-06-21 09:10:00|2468.5|2468|2472|2470.5|2474|2473|2466|2465.5|21752
1624266900000|2021-06-21 09:15:00|2471.5|2471|2467|2466|2474.5|2474|2465.5|2465|39145
1624267200000|2021-06-21 09:20:00|2467.5|2466.5|2467|2466|2470.5|2470|2465.5|2465|28092
1624267500000|2021-06-21 09:25:00|2467.5|2466.5|2472.5|2472|2472.5|2472|2466|2465|31192
1624267800000|2021-06-21 09:30:00|2472|2471.5|2474.5|2474|2479|2478.5|2471|2470.5|30700
1624268100000|2021-06-21 09:35:00|2475|2473.5|2474.5|2474|2481|2480|2472.5|2471.5|28164
1624268400000|2021-06-21 09:40:00|2474|2473.5|2474|2473|2476.5|2475.5|2471|2470.5|22797
1624268700000|2021-06-21 09:45:00|2474.5|2473.5|2468|2467|2476.5|2476|2468|2467|32614
1624269000000|2021-06-21 09:50:00|2468.5|2467.5|2467.5|2466|2475.5|2474.5|2466|2465.5|76275
1624269300000|2021-06-21 09:55:00|2467|2466.5|2466|2465|2471.5|2471|2465.5|2464.5|37815
1624269600000|2021-06-21 10:00:00|2466.5|2465.5|2466|2465.5|2468.5|2467.5|2464.5|2463.5|47281
1624269900000|2021-06-21 10:05:00|2465.5|2465|2461|2460|2465.5|2465.5|2461|2460|49362
1624270200000|2021-06-21 10:10:00|2460.5|2459.5|2452.5|2452|2463|2462|2452.5|2452|58934
1624270500000|2021-06-21 10:15:00|2453|2452.5|2448|2447.5|2454.5|2454|2448|2447.5|35484
1624270800000|2021-06-21 10:20:00|2447.5|2447|2454|2453.5|2454|2453.5|2446.5|2445.5|28380
1624271100000|2021-06-21 10:25:00|2454.5|2454|2451|2450.5|2455|2454.5|2450|2449|56036
1624271400000|2021-06-21 10:30:00|2451.5|2450|2452.5|2452|2455.5|2455|2451.5|2450|16830
1624271700000|2021-06-21 10:35:00|2453|2452.5|2449.5|2449|2455|2454|2448|2447.5|29890
1624272000000|2021-06-21 10:40:00|2450|2449.5|2458|2457|2462|2461|2449.5|2449|35292
1624272300000|2021-06-21 10:45:00|2457.5|2457.5|2464.5|2464|2466.5|2465.5|2457.5|2457|43649
1624272600000|2021-06-21 10:50:00|2464|2463.5|2461.5|2461|2465.5|2464.5|2461|2460|22549
1624272900000|2021-06-21 10:55:00|2462|2461.5|2456.5|2456|2462.5|2462|2456|2455.5|30504
1624273200000|2021-06-21 11:00:00|2456|2455.5|2461.5|2460.5|2461.5|2461|2455|2454.5|12492
1624273500000|2021-06-21 11:05:00|2461|2460|2453|2452.5|2462.5|2461.5|2452.5|2452|36883
1624273800000|2021-06-21 11:10:00|2453.5|2452|2456.5|2455.5|2458.5|2458|2451|2450.5|30905
1624274100000|2021-06-21 11:15:00|2457|2456|2453.5|2453|2457.5|2456.5|2453|2452|22655
1624274400000|2021-06-21 11:20:00|2453|2452|2455|2454|2455.5|2454.5|2452|2451|23828
1624274700000|2021-06-21 11:25:00|2454.5|2454.5|2453|2452.5|2456.5|2455.5|2453|2452.5|10773
1624275000000|2021-06-21 11:30:00|2453.5|2453|2453|2452.5|2454|2453.5|2452|2451.5|16633
1624275300000|2021-06-21 11:35:00|2453.5|2453|2456|2455.5|2460|2459.5|2453|2452.5|17303
1624275600000|2021-06-21 11:40:00|2455.5|2455|2452.5|2452|2456|2455.5|2452|2451|22003
1624275900000|2021-06-21 11:45:00|2452|2451.5|2453.5|2453|2456.5|2455.5|2451|2450.5|21185
1624276200000|2021-06-21 11:50:00|2453|2452.5|2454.5|2454|2455.5|2455|2452|2451.5|22367
1624276500000|2021-06-21 11:55:00|2454|2453.5|2452|2451.5|2457.5|2457|2452|2451.5|38701
1624276800000|2021-06-21 12:00:00|2452.5|2452|2453|2452|2454|2453.5|2451.5|2451|13401
1624277100000|2021-06-21 12:05:00|2452.5|2452.5|2452.5|2452|2455|2454.5|2452|2451.5|26461
1624277400000|2021-06-21 12:10:00|2453|2452.5|2449.5|2448.5|2455.5|2454.5|2448.5|2448|26185
1624277700000|2021-06-21 12:15:00|2450|2449|2454.5|2453.5|2457.5|2457|2450|2449|53824
1624278000000|2021-06-21 12:20:00|2454|2454|2464|2463.5|2466.5|2465.5|2454|2454|51937
1624278300000|2021-06-21 12:25:00|2464.5|2464|2462.5|2462|2469|2468.5|2462|2461.5|44541
1624278600000|2021-06-21 12:30:00|2462|2461|2461|2460.5|2465.5|2465|2460|2459|47792
1624278900000|2021-06-21 12:35:00|2460.5|2460|2460.5|2459.5|2465.5|2464.5|2459.5|2459|34106
1624279200000|2021-06-21 12:40:00|2460|2460|2458.5|2458|2461|2460|2455.5|2454.5|23302
1624279500000|2021-06-21 12:45:00|2459|2458.5|2463|2462.5|2464|2463|2458|2457|20349
1624279800000|2021-06-21 12:50:00|2463.5|2463|2471|2470.5|2473.5|2472.5|2463|2462.5|38291
1624280100000|2021-06-21 12:55:00|2470.5|2470|2473|2472.5|2474.5|2474|2469.5|2469|18231
1624280400000|2021-06-21 13:00:00|2472.5|2472|2469|2468.5|2476|2475|2469|2468|28029
1624280700000|2021-06-21 13:05:00|2468.5|2468|2468.5|2468|2470|2469.5|2467|2466.5|12437
1624281000000|2021-06-21 13:10:00|2468|2467|2477.5|2476.5|2478|2477.5|2466|2465|28567
1624281300000|2021-06-21 13:15:00|2477|2476|2473|2472.5|2477.5|2477|2472|2471.5|25059
1624281600000|2021-06-21 13:20:00|2473.5|2473|2472.5|2472|2475.5|2475|2471|2470.5|21656
1624281900000|2021-06-21 13:25:00|2473|2472.5|2473.5|2473|2475|2474|2469|2468.5|22345
1624282200000|2021-06-21 13:30:00|2474|2473.5|2479|2478|2484|2483|2470.5|2469.5|62931
1624282500000|2021-06-21 13:35:00|2478.5|2477.5|2484.5|2484|2488.5|2487.5|2477|2476|77946
1624282800000|2021-06-21 13:40:00|2485|2484.5|2476.5|2476|2486|2485|2476.5|2476|21982
1624283100000|2021-06-21 13:45:00|2476|2475.5|2486|2485|2486|2485|2473.5|2472.5|40994
1624283400000|2021-06-21 13:50:00|2486.5|2485.5|2479.5|2479|2487|2486|2479.5|2478.5|23098
1624283700000|2021-06-21 13:55:00|2480|2478.5|2471|2470|2480.5|2480|2470|2469|22612
1624284000000|2021-06-21 14:00:00|2471.5|2470.5|2483|2482|2484.5|2483.5|2471.5|2470|26013
1624284300000|2021-06-21 14:05:00|2483.5|2482.5|2477|2476.5|2483.5|2483|2475|2474|28908
1624284600000|2021-06-21 14:10:00|2477.5|2477|2483.5|2483|2485|2484.5|2476.5|2476|60333
1624284900000|2021-06-21 14:15:00|2484|2483.5|2480|2479.5|2485|2484.5|2480|2479.5|17110
1624285200000|2021-06-21 14:20:00|2480.5|2480|2482.5|2481.5|2484.5|2483.5|2479.5|2479|51203
1624285500000|2021-06-21 14:25:00|2482|2482|2485.5|2484.5|2488.5|2487.5|2482|2481.5|48915
1624285800000|2021-06-21 14:30:00|2486|2485|2482.5|2481.5|2486.5|2486|2481|2480.5|25428
1624286100000|2021-06-21 14:35:00|2482|2482|2486|2485|2486|2485.5|2480.5|2479.5|38504
1624286400000|2021-06-21 14:40:00|2485.5|2485.5|2488|2487.5|2493.5|2493|2485.5|2485|32483
1624286700000|2021-06-21 14:45:00|2488.5|2488|2491|2490|2496.5|2495.5|2488|2488|39263
1624287000000|2021-06-21 14:50:00|2490.5|2489.5|2488.5|2488|2493|2492|2488.5|2488|24595
1624287300000|2021-06-21 14:55:00|2488|2487.5|2488.5|2487.5|2491|2490.5|2487.5|2487|15097
1624287600000|2021-06-21 15:00:00|2488|2488|2480.5|2480|2488.5|2488|2480|2479|40683
1624287900000|2021-06-21 15:05:00|2481|2480.5|2477|2476|2483|2482|2474|2473|28008
1624288200000|2021-06-21 15:10:00|2476.5|2476.5|2475.5|2475|2477|2476.5|2472.5|2472|33614
1624288500000|2021-06-21 15:15:00|2476|2475.5|2477.5|2477|2477.5|2477|2474|2473.5|26378
1624288800000|2021-06-21 15:20:00|2478|2477.5|2484|2483.5|2484.5|2483.5|2478|2477.5|77012
1624289100000|2021-06-21 15:25:00|2484.5|2484|2485|2484|2487|2486.5|2482.5|2482|44183
1624345200000|2021-06-22 07:00:00|2499|2496|2501.5|2500|2505|2502.5|2497.5|2495|85433
1624345500000|2021-06-22 07:05:00|2501|2499|2499.5|2498.5|2502|2499|2491.5|2490|27668
1624345800000|2021-06-22 07:10:00|2499|2498|2492|2491|2500.5|2499|2492|2490.5|16090
1624346100000|2021-06-22 07:15:00|2492.5|2490.5|2496|2495|2498|2497.5|2489|2488|28250
1624346400000|2021-06-22 07:20:00|2495.5|2494.5|2488|2486.5|2495.5|2495|2484.5|2483.5|39104
1624346700000|2021-06-22 07:25:00|2488.5|2487|2488.5|2487|2492.5|2491.5|2486.5|2485.5|26340
1624347000000|2021-06-22 07:30:00|2488|2487.5|2487|2486.5|2491|2490|2484|2483|26522
1624347300000|2021-06-22 07:35:00|2486.5|2486|2489.5|2488.5|2490|2489|2484.5|2483.5|8932
1624347600000|2021-06-22 07:40:00|2489|2488|2490.5|2489.5|2491.5|2490.5|2484|2483|17366
1624347900000|2021-06-22 07:45:00|2491|2490|2487.5|2487|2492|2491|2483.5|2483|20664
1624348200000|2021-06-22 07:50:00|2488|2486.5|2485.5|2484.5|2489.5|2489|2483|2482|25118
1624348500000|2021-06-22 07:55:00|2485|2485|2484|2483|2487|2486|2482.5|2482|21918
1624348800000|2021-06-22 08:00:00|2483.5|2482.5|2486|2485.5|2487.5|2487|2482|2481|19537
1624349100000|2021-06-22 08:05:00|2486.5|2486|2488.5|2488|2489|2488.5|2484.5|2484|13438
1624349400000|2021-06-22 08:10:00|2489|2488.5|2488.5|2488|2493|2492.5|2488.5|2488|47852
1624349700000|2021-06-22 08:15:00|2488|2487.5|2487.5|2487|2489|2488.5|2485|2484|28319
1624350000000|2021-06-22 08:20:00|2488|2487.5|2487.5|2486.5|2490.5|2489.5|2484.5|2483.5|16279
1624350300000|2021-06-22 08:25:00|2487|2486|2483|2482|2487.5|2486|2483|2482|15386
1624350600000|2021-06-22 08:30:00|2482.5|2481.5|2480|2479|2482.5|2481.5|2478|2477.5|35481
1624350900000|2021-06-22 08:35:00|2479.5|2479.5|2477|2476|2482|2481.5|2476|2475.5|40905
1624351200000|2021-06-22 08:40:00|2476.5|2475.5|2476.5|2475.5|2479.5|2478.5|2474.5|2474|25740
1624351500000|2021-06-22 08:45:00|2476|2475|2473.5|2473|2476.5|2475|2471|2470|29912
1624351800000|2021-06-22 08:50:00|2474|2473.5|2473|2472.5|2474|2473.5|2471|2470.5|7781
1624352100000|2021-06-22 08:55:00|2473.5|2473|2470|2469.5|2473.5|2473|2468.5|2468|23423
1624352400000|2021-06-22 09:00:00|2470.5|2470|2469.5|2468.5|2473.5|2473|2468|2467.5|34289
1624352700000|2021-06-22 09:05:00|2469|2468|2469|2468.5|2469|2468.5|2465.5|2465|14160
1624353000000|2021-06-22 09:10:00|2468.5|2468|2465.5|2465|2468.5|2468|2463.5|2462.5|25776
1624353300000|2021-06-22 09:15:00|2465|2464.5|2458.5|2458|2465|2464.5|2457.5|2456.5|34938
1624353600000|2021-06-22 09:20:00|2459|2458.5|2459.5|2459|2463|2462.5|2458.5|2458|27584
1624353900000|2021-06-22 09:25:00|2459|2458.5|2460|2459.5|2460.5|2459.5|2458|2457|16336
1624354200000|2021-06-22 09:30:00|2460.5|2460|2451.5|2451|2461.5|2460.5|2451.5|2451|30927
1624354500000|2021-06-22 09:35:00|2452|2451.5|2448.5|2448|2452|2451.5|2448|2447.5|67720
1624354800000|2021-06-22 09:40:00|2448|2447.5|2453|2452.5|2454|2453.5|2448|2447.5|18245
1624355100000|2021-06-22 09:45:00|2452.5|2452|2452.5|2451.5|2453|2452|2449.5|2449|15140
1624355400000|2021-06-22 09:50:00|2453|2452|2454|2453.5|2456.5|2455.5|2452|2451.5|37166
1624355700000|2021-06-22 09:55:00|2453.5|2453|2444|2443.5|2453.5|2453|2441|2440|91516
1624356000000|2021-06-22 10:00:00|2443.5|2443|2450|2449.5|2452|2451|2443|2442|112059
1624356300000|2021-06-22 10:05:00|2449.5|2449|2448.5|2447.5|2454.5|2454|2447.5|2447|116594
1624356600000|2021-06-22 10:10:00|2449|2448|2448.5|2447.5|2450|2449|2444|2443|47421
1624356900000|2021-06-22 10:15:00|2448|2448|2440.5|2440|2448.5|2448|2440.5|2440|16944
1624357200000|2021-06-22 10:20:00|2441|2440.5|2441|2440.5|2443|2442|2440|2439|21101
1624357500000|2021-06-22 10:25:00|2441.5|2441|2445.5|2444.5|2447|2446|2441|2440.5|12375
1624357800000|2021-06-22 10:30:00|2446|2445|2444.5|2444|2449|2448|2444.5|2444|18791
1624358100000|2021-06-22 10:35:00|2444|2443.5|2445|2444|2447|2446.5|2443|2442.5|17652
1624358400000|2021-06-22 10:40:00|2444.5|2443.5|2439.5|2438.5|2445.5|2445|2439.5|2438.5|10743
1624358700000|2021-06-22 10:45:00|2439|2439|2439.5|2438.5|2444.5|2444|2438|2437.5|0
1624359000000|2021-06-22 10:50:00|2439|2439|2441|2440|2441.5|2440.5|2437|2436.5|0
1624359300000|2021-06-22 10:55:00|2440.5|2439.5|2440|2439.5|2441.5|2441|2439|2438|0
1624359600000|2021-06-22 11:00:00|2440.5|2440|2440|2439|2441|2440.5|2436.5|2436|0
1624359900000|2021-06-22 11:05:00|2440.5|2439.5|2446|2445.5|2446.5|2445.5|2440.5|2439.5|0
1624360200000|2021-06-22 11:10:00|2446.5|2446|2452|2451|2453.5|2453|2446.5|2446|0
1624360500000|2021-06-22 11:15:00|2451.5|2450.5|2447.5|2447|2451.5|2451|2442|2441|0
1624360800000|2021-06-22 11:20:00|2447|2446.5|2448.5|2448|2449.5|2448.5|2445|2444.5|0
1624361100000|2021-06-22 11:25:00|2449|2448.5|2444|2443.5|2449|2448.5|2444|2443.5|0
1624361400000|2021-06-22 11:30:00|2444.5|2444|2456.5|2455.5|2456.5|2456|2444|2443.5|0
1624361700000|2021-06-22 11:35:00|2457|2456|2451.5|2450.5|2457|2456|2451|2450.5|169
1624362000000|2021-06-22 11:40:00|2452|2451|2451|2450.5|2453|2452|2449.5|2449|0
1624362300000|2021-06-22 11:45:00|2451.5|2451|2449|2448|2453|2452.5|2449|2448|0
1624362600000|2021-06-22 11:50:00|2448.5|2448.5|2453|2452|2453|2452|2446.5|2445.5|453
1624362900000|2021-06-22 11:55:00|2452.5|2451.5|2453.5|2452.5|2456|2455.5|2448.5|2447.5|0
1624363200000|2021-06-22 12:00:00|2453|2453|2455|2454.5|2456.5|2456|2449.5|2449|0
1624363500000|2021-06-22 12:05:00|2455.5|2455|2456|2455|2458|2457|2453.5|2453|0
1624363800000|2021-06-22 12:10:00|2455.5|2454.5|2460|2459|2461|2460|2453.5|2453|0
1624364100000|2021-06-22 12:15:00|2460.5|2459.5|2459|2458.5|2462.5|2462|2457|2456.5|0
1624364400000|2021-06-22 12:20:00|2458.5|2458|2459|2458.5|2460.5|2460|2458.5|2458|8539
1624364700000|2021-06-22 12:25:00|2458.5|2458|2455.5|2454.5|2459.5|2459|2455|2454.5|10609
1624365000000|2021-06-22 12:30:00|2456|2455|2456.5|2456|2457|2456.5|2453|2452.5|11730
1624365300000|2021-06-22 12:35:00|2456|2455.5|2452.5|2452|2456.5|2455.5|2449.5|2449|22788
1624365600000|2021-06-22 12:40:00|2453|2452.5|2455.5|2455|2456|2455|2453|2452|15001
1624365900000|2021-06-22 12:45:00|2456|2455.5|2455|2454.5|2458.5|2458|2454.5|2454|11538
1624366200000|2021-06-22 12:50:00|2454.5|2454|2454.5|2453.5|2455.5|2455|2451.5|2450.5|23589
1624366500000|2021-06-22 12:55:00|2455|2454|2456.5|2455.5|2457.5|2457|2454.5|2453.5|11441
1624366800000|2021-06-22 13:00:00|2456|2455|2455.5|2454.5|2459|2458.5|2451|2450|21252
1624367100000|2021-06-22 13:05:00|2455|2455|2455.5|2454.5|2458|2457.5|2455|2454.5|11598
1624367400000|2021-06-22 13:10:00|2455|2454|2453.5|2453|2457|2456|2452.5|2452|12851
1624367700000|2021-06-22 13:15:00|2453|2452.5|2454.5|2454|2457|2456|2452.5|2452|10771
1624368000000|2021-06-22 13:20:00|2455|2454.5|2457.5|2456.5|2458|2457|2452|2451|30248
1624368300000|2021-06-22 13:25:00|2457|2457|2453.5|2453|2458.5|2458|2453|2452|12988
1624368600000|2021-06-22 13:30:00|2454|2453.5|2448.5|2447.5|2457|2456|2447|2445.5|29242
1624368900000|2021-06-22 13:35:00|2448|2447|2445.5|2444.5|2448|2447|2440|2439.5|25336
1624369200000|2021-06-22 13:40:00|2445|2445|2451.5|2450.5|2452|2451|2443.5|2443|23765
1624369500000|2021-06-22 13:45:00|2451|2450|2449|2448|2451.5|2451|2447.5|2446.5|22036
1624369800000|2021-06-22 13:50:00|2449.5|2448.5|2444.5|2444|2450.5|2450|2444.5|2443.5|21703
1624370100000|2021-06-22 13:55:00|2445|2443.5|2449.5|2448|2450|2448.5|2443|2442|41665
1624370400000|2021-06-22 14:00:00|2450|2448.5|2445.5|2445|2452|2450.5|2445|2444.5|72514
1624370700000|2021-06-22 14:05:00|2445|2444.5|2449|2448.5|2451.5|2450.5|2443.5|2443|70299
1624371000000|2021-06-22 14:10:00|2449.5|2449|2448|2447.5|2452|2451|2447.5|2447|24498
1624371300000|2021-06-22 14:15:00|2448.5|2448|2450|2449|2456|2455.5|2448|2447.5|40059
1624371600000|2021-06-22 14:20:00|2449.5|2448.5|2453|2452|2453.5|2452.5|2448.5|2448|16519
1624371900000|2021-06-22 14:25:00|2452.5|2451.5|2453.5|2453|2455.5|2454.5|2451|2450.5|18783
1624372200000|2021-06-22 14:30:00|2453|2452.5|2452|2451|2453.5|2453|2449|2448|14091
1624372500000|2021-06-22 14:35:00|2451.5|2450.5|2453.5|2453|2453.5|2453|2449|2448.5|17648
1624372800000|2021-06-22 14:40:00|2453|2452.5|2450.5|2450|2455|2454|2449.5|2449|37174
1624373100000|2021-06-22 14:45:00|2450|2449.5|2455|2454|2455|2454.5|2448|2447.5|48827
1624373400000|2021-06-22 14:50:00|2454.5|2453.5|2453.5|2453|2455|2454|2451.5|2450.5|33259
1624373700000|2021-06-22 14:55:00|2454|2452.5|2454|2453.5|2455|2454.5|2450.5|2450|37732
1624374000000|2021-06-22 15:00:00|2454.5|2453|2456.5|2456|2458|2457|2451|2450.5|59597
1624374300000|2021-06-22 15:05:00|2457|2455.5|2459.5|2459|2462|2461.5|2456.5|2455.5|37368
1624374600000|2021-06-22 15:10:00|2460|2459.5|2466|2465.5|2468.5|2467.5|2460|2459|45347
1624374900000|2021-06-22 15:15:00|2466.5|2466|2462|2461.5|2467.5|2467|2461.5|2461|30162
1624375200000|2021-06-22 15:20:00|2462.5|2462|2461|2460.5|2463|2462.5|2459.5|2459|72204
1624375500000|2021-06-22 15:25:00|2461.5|2461|2465|2464|2465|2464.5|2461|2460.5|35194
1624431600000|2021-06-23 07:00:00|2472.5|2472|2475.5|2474.5|2477.5|2476|2468.5|2465|41881
1624431900000|2021-06-23 07:05:00|2476|2475|2472.5|2471.5|2477|2476|2472|2471|7091
1624432200000|2021-06-23 07:10:00|2472|2471|2475|2474|2475|2474|2470.5|2469|15259
1624432500000|2021-06-23 07:15:00|2474.5|2473.5|2485|2484|2485|2484|2469|2468.5|45940
1624432800000|2021-06-23 07:20:00|2484.5|2484.5|2488|2486.5|2491|2490|2484|2483.5|29780
1624433100000|2021-06-23 07:25:00|2488.5|2487|2483.5|2483|2493|2491.5|2482.5|2481|22056
1624433400000|2021-06-23 07:30:00|2484|2483.5|2481.5|2480.5|2490|2489.5|2481.5|2480.5|19380
1624433700000|2021-06-23 07:35:00|2481|2480|2479|2478.5|2483.5|2483|2478|2477|17174
1624434000000|2021-06-23 07:40:00|2478.5|2478|2484|2482.5|2484|2483|2476.5|2475.5|21171
1624434300000|2021-06-23 07:45:00|2483.5|2483|2487.5|2487|2491|2490|2483.5|2483|28685
1624434600000|2021-06-23 07:50:00|2487|2486.5|2479.5|2478.5|2487.5|2486.5|2478|2477|28117
1624434900000|2021-06-23 07:55:00|2479|2478|2479|2478.5|2480|2478.5|2476.5|2476|6107
1624435200000|2021-06-23 08:00:00|2479.5|2479|2475.5|2474.5|2481|2480|2474|2473.5|16289
1624435500000|2021-06-23 08:05:00|2475|2474|2470|2469.5|2477|2476|2470|2469|9303
1624435800000|2021-06-23 08:10:00|2469.5|2469|2476|2475|2476|2475|2468|2467.5|16007
1624436100000|2021-06-23 08:15:00|2475.5|2474.5|2477.5|2476.5|2479.5|2478.5|2474|2473|13273
1624436400000|2021-06-23 08:20:00|2478|2477|2475.5|2474.5|2480|2479|2474|2473|6467
1624436700000|2021-06-23 08:25:00|2475|2475|2473|2472|2477|2476|2471|2470|21563
1624437000000|2021-06-23 08:30:00|2472.5|2471.5|2472.5|2472|2475.5|2474.5|2468.5|2467.5|16812
1624437300000|2021-06-23 08:35:00|2473|2472.5|2475.5|2475|2477.5|2476.5|2472.5|2471.5|27356
1624437600000|2021-06-23 08:40:00|2476|2475.5|2471|2470|2478|2477|2471|2470|3712
1624437900000|2021-06-23 08:45:00|2470.5|2469.5|2475|2474|2476.5|2476|2470|2469.5|4944
1624438200000|2021-06-23 08:50:00|2475.5|2474.5|2475|2474.5|2476|2475.5|2474.5|2473.5|1846
1624438500000|2021-06-23 08:55:00|2475.5|2475|2474.5|2474|2476|2475.5|2472.5|2471.5|6249
1624438800000|2021-06-23 09:00:00|2475|2474.5|2472|2471|2476.5|2475.5|2472|2471|7669
1624439100000|2021-06-23 09:05:00|2471.5|2470.5|2473|2472|2473|2472|2469.5|2468.5|16970
1624439400000|2021-06-23 09:10:00|2472.5|2471.5|2469.5|2468.5|2473|2472|2468|2467.5|7964
1624439700000|2021-06-23 09:15:00|2469|2468|2468|2467|2471|2470.5|2467.5|2467|5300
1624440000000|2021-06-23 09:20:00|2467.5|2466.5|2468|2467|2468|2467.5|2463.5|2462.5|15281
1624440300000|2021-06-23 09:25:00|2467.5|2466.5|2467.5|2466.5|2467.5|2467|2465|2464.5|13370
1624440600000|2021-06-23 09:30:00|2467|2466|2469|2468|2469|2468.5|2465|2464.5|5018
1624440900000|2021-06-23 09:35:00|2468.5|2467.5|2462.5|2461.5|2469|2468|2462|2461.5|35146
1624441200000|2021-06-23 09:40:00|2462|2462|2466.5|2465.5|2466.5|2465.5|2461|2460.5|6905
1624441500000|2021-06-23 09:45:00|2466|2465|2466.5|2466|2467.5|2467|2464.5|2464|10476
1624441800000|2021-06-23 09:50:00|2466|2465.5|2461|2460.5|2467|2466|2461|2460.5|11316
1624442100000|2021-06-23 09:55:00|2461.5|2461|2464|2463.5|2465.5|2465|2461.5|2461|13572
1624442400000|2021-06-23 10:00:00|2464.5|2464|2462|2461|2465|2464.5|2461.5|2460.5|12649
1624442700000|2021-06-23 10:05:00|2461.5|2461.5|2464|2463|2464|2463.5|2458.5|2458|9329
1624443000000|2021-06-23 10:10:00|2463.5|2462.5|2469|2468|2469.5|2468.5|2463|2462|25664
1624443300000|2021-06-23 10:15:00|2468.5|2468.5|2465.5|2464.5|2468.5|2468.5|2463|2462.5|17998
1624443600000|2021-06-23 10:20:00|2465|2465|2463.5|2463|2465|2465|2462.5|2461.5|7226
1624443900000|2021-06-23 10:25:00|2464|2463.5|2464|2463|2464.5|2464|2461.5|2461|23229
1624444200000|2021-06-23 10:30:00|2463.5|2462.5|2461|2460.5|2464|2463|2460.5|2460|7059
1624444500000|2021-06-23 10:35:00|2460.5|2460|2461|2460.5|2462|2461|2459|2458.5|7306
1624444800000|2021-06-23 10:40:00|2461.5|2461|2462.5|2461.5|2464|2463.5|2461|2460.5|7412
1624445100000|2021-06-23 10:45:00|2462|2462|2461|2460.5|2462.5|2462|2460|2459.5|3865
1624445400000|2021-06-23 10:50:00|2461.5|2461|2461|2460|2465.5|2465|2460|2459.5|14332
1624445700000|2021-06-23 10:55:00|2460.5|2460.5|2461|2460.5|2464|2463|2459|2458|13885
1624446000000|2021-06-23 11:00:00|2460.5|2460|2459|2458|2461.5|2461|2456.5|2456|11443
1624446300000|2021-06-23 11:05:00|2458.5|2457.5|2458.5|2458|2459.5|2458.5|2457.5|2457|3524
1624446600000|2021-06-23 11:10:00|2459|2458.5|2456.5|2456|2460|2459.5|2456|2455.5|11459
1624446900000|2021-06-23 11:15:00|2456|2455.5|2455.5|2454.5|2458|2457|2454.5|2454|10835
1624447200000|2021-06-23 11:20:00|2456|2455|2451|2450|2456.5|2456|2450.5|2450|6770
1624447500000|2021-06-23 11:25:00|2450.5|2450.5|2450|2449|2450.5|2450.5|2447|2446|23579
1624447800000|2021-06-23 11:30:00|2449.5|2448.5|2452.5|2451|2454|2453|2448.5|2447.5|9801
1624448100000|2021-06-23 11:35:00|2453|2451.5|2453.5|2452.5|2454|2453|2448|2447.5|20014
1624448400000|2021-06-23 11:40:00|2454|2453|2453.5|2452.5|2455.5|2454.5|2451.5|2450.5|10382
1624448700000|2021-06-23 11:45:00|2454|2453|2455.5|2454.5|2456|2455|2451.5|2451|8123
1624449000000|2021-06-23 11:50:00|2455|2454|2458.5|2457.5|2459.5|2459|2453.5|2452.5|29927
1624449300000|2021-06-23 11:55:00|2458|2458|2461.5|2460.5|2461.5|2461|2456.5|2456|45878
1624449600000|2021-06-23 12:00:00|2461|2460|2464|2463.5|2465|2464|2460|2459.5|43651
1624449900000|2021-06-23 12:05:00|2464.5|2464|2468.5|2467.5|2468.5|2468|2463.5|2462.5|32186
1624450200000|2021-06-23 12:10:00|2469|2468|2475|2474.5|2476.5|2476|2467|2466|57046
1624450500000|2021-06-23 12:15:00|2475.5|2474|2472|2471.5|2475.5|2474|2472|2471|10409
1624450800000|2021-06-23 12:20:00|2471.5|2471|2478.5|2477.5|2479|2478.5|2471.5|2471|9524
1624451100000|2021-06-23 12:25:00|2478|2478|2475|2474|2479|2478|2475|2474|6049
1624451400000|2021-06-23 12:30:00|2475.5|2474.5|2473|2472|2476|2475|2472|2471.5|9989
1624451700000|2021-06-23 12:35:00|2472.5|2472.5|2474.5|2474|2475|2474.5|2472|2471.5|6485
1624452000000|2021-06-23 12:40:00|2474|2473.5|2472|2471.5|2475|2474|2471.5|2471|5028
1624452300000|2021-06-23 12:45:00|2472.5|2471|2474.5|2473.5|2475|2474|2472.5|2471|8202
1624452600000|2021-06-23 12:50:00|2475|2474|2474.5|2473.5|2477|2476.5|2474.5|2473.5|13617
1624452900000|2021-06-23 12:55:00|2475|2474|2472.5|2472|2476|2475|2472|2471|8917
1624453200000|2021-06-23 13:00:00|2472|2471.5|2474.5|2474|2475|2474|2471.5|2470.5|7099
1624453500000|2021-06-23 13:05:00|2475|2474.5|2474.5|2473.5|2477|2476|2473|2472|14615
1624453800000|2021-06-23 13:10:00|2474|2474|2476.5|2476|2477|2476.5|2473.5|2472.5|8848
1624454100000|2021-06-23 13:15:00|2477|2476.5|2478.5|2477.5|2479.5|2479|2476|2475.5|20278
1624454400000|2021-06-23 13:20:00|2478|2477|2480.5|2480|2481.5|2481|2476.5|2476|12952
1624454700000|2021-06-23 13:25:00|2481|2480.5|2477|2476.5|2483|2482|2477|2476|10359
1624455000000|2021-06-23 13:30:00|2477.5|2477|2472.5|2471.5|2483|2482.5|2471.5|2470.5|28827
1624455300000|2021-06-23 13:35:00|2472|2472|2475.5|2475|2479|2478.5|2472|2471.5|16836
1624455600000|2021-06-23 13:40:00|2475|2474.5|2480.5|2479.5|2483|2482|2474.5|2473.5|15272
1624455900000|2021-06-23 13:45:00|2480|2480|2480.5|2479.5|2482|2481|2476.5|2475.5|12959
1624456200000|2021-06-23 13:50:00|2480|2480|2479.5|2478.5|2481.5|2481|2477|2476|13205
1624456500000|2021-06-23 13:55:00|2479|2479|2476.5|2476|2479.5|2479|2476|2475|10832
1624456800000|2021-06-23 14:00:00|2477|2476.5|2477.5|2476.5|2477.5|2477|2472|2471|10187
1624457100000|2021-06-23 14:05:00|2478|2477|2480|2479|2481|2480|2476|2475|25790
1624457400000|2021-06-23 14:10:00|2479.5|2478.5|2479|2478.5|2481|2480|2475|2474.5|15274
1624457700000|2021-06-23 14:15:00|2478.5|2478|2477.5|2476.5|2481|2480|2475|2474.5|19969
1624458000000|2021-06-23 14:20:00|2477|2476|2477|2476.5|2477.5|2477|2474|2473|16117
1624458300000|2021-06-23 14:25:00|2476.5|2476|2479|2478|2479.5|2479|2476.5|2475.5|8150
1624458600000|2021-06-23 14:30:00|2479.5|2478.5|2477.5|2477|2481|2480|2477|2476.5|9556
1624458900000|2021-06-23 14:35:00|2477|2476.5|2476|2475|2478|2477.5|2475.5|2474.5|12853
1624459200000|2021-06-23 14:40:00|2476.5|2475.5|2477.5|2477|2478|2477|2473.5|2473|12978
1624459500000|2021-06-23 14:45:00|2478|2477.5|2476.5|2476|2479|2478.5|2476|2475.5|17267
1624459800000|2021-06-23 14:50:00|2476|2475.5|2476|2475.5|2478.5|2477.5|2475|2474|18642
1624460100000|2021-06-23 14:55:00|2475.5|2475|2477.5|2477|2479.5|2478.5|2475.5|2475|17639
1624460400000|2021-06-23 15:00:00|2478|2477.5|2476.5|2475.5|2479.5|2479|2475.5|2475|11389
1624460700000|2021-06-23 15:05:00|2476|2476|2475.5|2475|2477.5|2477|2475.5|2475|13767
1624461000000|2021-06-23 15:10:00|2476|2475.5|2473|2472.5|2477.5|2476.5|2473|2472|30631
1624461300000|2021-06-23 15:15:00|2472.5|2472|2469|2468.5|2474|2473.5|2468.5|2467.5|42693
1624461600000|2021-06-23 15:20:00|2468.5|2468|2469.5|2469|2470.5|2469.5|2466|2465.5|16451
1624461900000|2021-06-23 15:25:00|2470|2469.5|2471|2470.5|2472.5|2472|2469.5|2468.5|22918
1624518000000|2021-06-24 07:00:00|2485.5|2484.5|2483|2481.5|2490|2488|2481|2478.5|36392
1624518300000|2021-06-24 07:05:00|2482.5|2481|2488|2486|2488.5|2487|2477|2476|17941
1624518600000|2021-06-24 07:10:00|2488.5|2486.5|2492|2490.5|2498|2496|2488.5|2486.5|14470
1624518900000|2021-06-24 07:15:00|2492.5|2491.5|2486|2485|2496|2495.5|2484|2483|16905
1624519200000|2021-06-24 07:20:00|2486.5|2486|2484.5|2483.5|2492.5|2491.5|2483.5|2482.5|41798
1624519500000|2021-06-24 07:25:00|2485|2484|2475.5|2474.5|2487|2486|2475.5|2474.5|6425
1624519800000|2021-06-24 07:30:00|2476|2474|2477|2476|2477|2476|2471|2470.5|19389
1624520100000|2021-06-24 07:35:00|2476.5|2475.5|2484|2483|2485|2484.5|2476.5|2475.5|28836
1624520400000|2021-06-24 07:40:00|2484.5|2483.5|2482|2481|2484.5|2484|2479|2478|9304
1624520700000|2021-06-24 07:45:00|2482.5|2481.5|2487|2486.5|2490|2489|2482.5|2481.5|7266
1624521000000|2021-06-24 07:50:00|2486.5|2486|2488|2487.5|2488|2487.5|2484.5|2483.5|9925
1624521300000|2021-06-24 07:55:00|2487.5|2487|2485|2484.5|2487.5|2487.5|2484.5|2483.5|6306
1624521600000|2021-06-24 08:00:00|2485.5|2484|2489|2488|2493|2492.5|2484.5|2483.5|28497
1624521900000|2021-06-24 08:05:00|2488.5|2487.5|2493|2492|2493.5|2493|2488|2487|8859
1624522200000|2021-06-24 08:10:00|2493.5|2492.5|2492.5|2491.5|2493.5|2492.5|2490.5|2490|4618
1624522500000|2021-06-24 08:15:00|2492|2492|2495|2494.5|2495|2494.5|2490|2489.5|7732
1624522800000|2021-06-24 08:20:00|2495.5|2495|2496.5|2495.5|2501.5|2501|2494.5|2494|50519
1624523100000|2021-06-24 08:25:00|2496|2496|2499.5|2498.5|2499.5|2498.5|2494.5|2493.5|10842
1624523400000|2021-06-24 08:30:00|2500|2499|2502.5|2501|2505|2504.5|2500|2499|38368
1624523700000|2021-06-24 08:35:00|2502|2501.5|2504.5|2504|2505|2504.5|2501.5|2501|15240
1624524000000|2021-06-24 08:40:00|2504|2503.5|2505.5|2504.5|2507|2506.5|2503|2502|20205
1624524300000|2021-06-24 08:45:00|2505|2505|2508|2507|2509.5|2509|2503|2502.5|62229
1624524600000|2021-06-24 08:50:00|2507.5|2507.5|2514|2513.5|2515.5|2515|2507.5|2507|43068
1624524900000|2021-06-24 08:55:00|2514.5|2514|2515.5|2515|2517|2516|2512|2511|21386
1624525200000|2021-06-24 09:00:00|2515|2514.5|2517|2516.5|2517.5|2517|2513.5|2512.5|20209
1624525500000|2021-06-24 09:05:00|2517.5|2517|2522.5|2522|2522.5|2522|2517|2517|34343
1624525800000|2021-06-24 09:10:00|2523|2522.5|2517.5|2516.5|2523|2522.5|2517|2516.5|15183
1624526100000|2021-06-24 09:15:00|2517|2517|2522|2521.5|2522|2521.5|2517|2516|16651
1624526400000|2021-06-24 09:20:00|2522.5|2522|2522.5|2521.5|2525|2524.5|2521.5|2520.5|23922
1624526700000|2021-06-24 09:25:00|2523|2522|2521.5|2520.5|2525|2524.5|2520|2519.5|25845
1624527000000|2021-06-24 09:30:00|2522|2521|2526.5|2525.5|2527.5|2527|2521.5|2521|23202
1624527300000|2021-06-24 09:35:00|2525.5|2526|2528.5|2527.5|2529|2528|2525.5|2525|11532
1624527600000|2021-06-24 09:40:00|2528|2527|2522.5|2521.5|2528|2527|2522.5|2521.5|13803
1624527900000|2021-06-24 09:45:00|2522|2522|2526.5|2526|2527|2526.5|2522|2521|23935
1624528200000|2021-06-24 09:50:00|2526|2525.5|2523.5|2522.5|2526.5|2525.5|2522|2521.5|7519
1624528500000|2021-06-24 09:55:00|2523|2523|2522|2521.5|2525|2524.5|2521.5|2520.5|14445
1624528800000|2021-06-24 10:00:00|2521.5|2521|2520.5|2519.5|2522|2521.5|2519|2518|26920
1624529100000|2021-06-24 10:05:00|2521|2520|2519|2518|2522|2521.5|2519|2518|11756
1624529400000|2021-06-24 10:10:00|2518.5|2517.5|2518|2517|2520|2519.5|2517.5|2517|16586
1624529700000|2021-06-24 10:15:00|2517.5|2517.5|2514|2513.5|2518.5|2518|2514|2513.5|7123
1624530000000|2021-06-24 10:20:00|2513.5|2513|2513|2512|2515.5|2515|2511.5|2511|30165
1624530300000|2021-06-24 10:25:00|2513.5|2512.5|2511|2510|2513.5|2513|2510.5|2510|18174
1624530600000|2021-06-24 10:30:00|2510.5|2509.5|2509.5|2509|2510.5|2509.5|2508|2507|26406
1624530900000|2021-06-24 10:35:00|2509|2508.5|2511.5|2511|2513|2512.5|2509|2508.5|19950
1624531200000|2021-06-24 10:40:00|2511|2510.5|2518|2517.5|2518|2517.5|2511|2510|14435
1624531500000|2021-06-24 10:45:00|2518.5|2518|2514|2513|2521|2520.5|2514|2513|19595
1624531800000|2021-06-24 10:50:00|2514.5|2513.5|2515|2514|2517.5|2517|2514.5|2513|5403
1624532100000|2021-06-24 10:55:00|2515.5|2514.5|2512.5|2511.5|2515.5|2514.5|2512|2511.5|4008
1624532400000|2021-06-24 11:00:00|2512|2512|2506.5|2506|2512.5|2512|2505|2504.5|22270
1624532700000|2021-06-24 11:05:00|2506|2505.5|2507|2506.5|2507.5|2506.5|2503|2502|16650
1624533000000|2021-06-24 11:10:00|2506.5|2506|2501.5|2501|2506.5|2506|2498.5|2497.5|12704
1624533300000|2021-06-24 11:15:00|2502|2501.5|2504.5|2503.5|2504.5|2503.5|2501.5|2501|7288
1624533600000|2021-06-24 11:20:00|2505|2504|2504.5|2504|2507|2506.5|2504|2503.5|7791
1624533900000|2021-06-24 11:25:00|2505|2503.5|2504|2503.5|2505.5|2505|2503.5|2503|3367
1624534200000|2021-06-24 11:30:00|2504.5|2504|2500|2499|2505.5|2505|2499.5|2498.5|8363
1624534500000|2021-06-24 11:35:00|2500.5|2499.5|2505|2504|2505|2504|2500.5|2499.5|5732
1624534800000|2021-06-24 11:40:00|2505.5|2504.5|2504.5|2503.5|2506.5|2505.5|2502|2501|13734
1624535100000|2021-06-24 11:45:00|2504|2503|2504|2503|2505|2504|2502.5|2501.5|2552
1624535400000|2021-06-24 11:50:00|2503.5|2502.5|2504.5|2504|2507|2506|2503|2502.5|10437
1624535700000|2021-06-24 11:55:00|2504|2503.5|2506.5|2506|2506.5|2506|2503.5|2502.5|10364
1624536000000|2021-06-24 12:00:00|2506|2505.5|2507.5|2507|2508|2507|2504.5|2504|13091
1624536300000|2021-06-24 12:05:00|2507|2506.5|2508|2507.5|2509.5|2508.5|2505|2504.5|10596
1624536600000|2021-06-24 12:10:00|2507.5|2507|2507|2506.5|2507.5|2507|2504.5|2504|8775
1624536900000|2021-06-24 12:15:00|2506.5|2506|2508.5|2508|2510.5|2510|2506.5|2506|19729
1624537200000|2021-06-24 12:20:00|2508|2507.5|2506|2505.5|2508.5|2508|2504.5|2503.5|15567
1624537500000|2021-06-24 12:25:00|2506.5|2506|2506.5|2505.5|2507|2506.5|2505|2504.5|6190
1624537800000|2021-06-24 12:30:00|2507|2506|2505|2504.5|2509|2508.5|2503.5|2503|16496
1624538100000|2021-06-24 12:35:00|2504.5|2504|2504|2503.5|2506.5|2505.5|2503.5|2502.5|11185
1624538400000|2021-06-24 12:40:00|2504.5|2504|2509|2508|2509|2508|2504.5|2503.5|9490
1624538700000|2021-06-24 12:45:00|2508.5|2508.5|2515.5|2514.5|2515.5|2514.5|2507.5|2507|20689
1624539000000|2021-06-24 12:50:00|2515|2514|2516|2515|2516.5|2516|2514.5|2514|33644
1624539300000|2021-06-24 12:55:00|2516.5|2515.5|2522|2521.5|2522.5|2521.5|2515|2514|22385
1624539600000|2021-06-24 13:00:00|2522.5|2522|2517|2516.5|2523|2522|2516|2515|11970
1624539900000|2021-06-24 13:05:00|2517.5|2517|2517.5|2517|2518|2517|2515|2514|14382
1624540200000|2021-06-24 13:10:00|2517|2516.5|2517.5|2517|2520|2519.5|2516.5|2515.5|21576
1624540500000|2021-06-24 13:15:00|2518|2517.5|2512|2511.5|2518|2517.5|2512|2511|14076
1624540800000|2021-06-24 13:20:00|2512.5|2512|2511|2510.5|2513|2512.5|2510|2509.5|7327
1624541100000|2021-06-24 13:25:00|2510.5|2510|2509.5|2508.5|2513.5|2513|2509|2508|11660
1624541400000|2021-06-24 13:30:00|2509|2509|2506.5|2506|2511.5|2511|2505.5|2504.5|23638
1624541700000|2021-06-24 13:35:00|2506|2505.5|2506|2505|2509.5|2509|2505|2504|11237
1624542000000|2021-06-24 13:40:00|2506.5|2505.5|2510.5|2510|2514|2513.5|2506|2505|21646
1624542300000|2021-06-24 13:45:00|2511|2509.5|2509|2508.5|2515|2514.5|2509|2508|25367
1624542600000|2021-06-24 13:50:00|2509.5|2509|2508.5|2507.5|2510.5|2509.5|2505|2504|10910
1624542900000|2021-06-24 13:55:00|2509|2508|2502.5|2502|2511|2510.5|2501.5|2500.5|14704
1624543200000|2021-06-24 14:00:00|2503|2502.5|2509.5|2509|2509.5|2509|2502|2501|9166
1624543500000|2021-06-24 14:05:00|2510|2508.5|2505.5|2504.5|2510|2509|2503.5|2502.5|25405
1624543800000|2021-06-24 14:10:00|2506|2505|2511.5|2510.5|2512|2511|2505.5|2505|12748
1624544100000|2021-06-24 14:15:00|2511|2510|2513|2512.5|2513|2512.5|2510|2509.5|12014
1624544400000|2021-06-24 14:20:00|2513.5|2513|2511|2510|2515.5|2514.5|2510|2509|16658
1624544700000|2021-06-24 14:25:00|2510.5|2509.5|2510.5|2509.5|2512|2511.5|2509|2508.5|15421
1624545000000|2021-06-24 14:30:00|2511|2510|2508|2507.5|2511|2510|2507.5|2506.5|11678
1624545300000|2021-06-24 14:35:00|2508.5|2508|2512|2511.5|2512|2511.5|2507.5|2507|12036
1624545600000|2021-06-24 14:40:00|2511.5|2511|2512|2511|2513|2512|2509|2508.5|29279
1624545900000|2021-06-24 14:45:00|2511.5|2511.5|2508.5|2508|2512|2511.5|2508.5|2508|8206
1624546200000|2021-06-24 14:50:00|2509|2508.5|2511|2510.5|2512.5|2512|2509|2508|14643
1624546500000|2021-06-24 14:55:00|2510.5|2510|2513|2512.5|2514|2513.5|2510.5|2509.5|18147
1624546800000|2021-06-24 15:00:00|2513.5|2513|2518|2517|2518|2517.5|2512.5|2512|23916
1624547100000|2021-06-24 15:05:00|2517.5|2516.5|2515.5|2514.5|2517.5|2516.5|2515|2514|25025
1624547400000|2021-06-24 15:10:00|2515|2515|2517|2516|2518.5|2518|2514.5|2514|21943
1624547700000|2021-06-24 15:15:00|2516.5|2516.5|2519|2518.5|2519.5|2518.5|2514.5|2514|40260
1624548000000|2021-06-24 15:20:00|2519.5|2518|2520|2519.5|2521|2520.5|2517.5|2517|32944
1624548300000|2021-06-24 15:25:00|2520.5|2520|2523|2522|2523.5|2522.5|2519.5|2519|40911
1624604400000|2021-06-25 07:00:00|2560.5|2560|2555|2553.5|2566|2564.5|2555|2553|129531
1624604700000|2021-06-25 07:05:00|2554.5|2553|2537|2536|2557|2555.5|2533.5|2531.5|29837
1624605000000|2021-06-25 07:10:00|2537.5|2535|2535|2533|2538.5|2537|2527.5|2526|21009
1624605300000|2021-06-25 07:15:00|2534.5|2534|2527|2526|2536|2535|2526.5|2525.5|14818
1624605600000|2021-06-25 07:20:00|2526.5|2526.5|2527|2526|2528|2527|2523.5|2522.5|14755
1624605900000|2021-06-25 07:25:00|2526.5|2526.5|2530.5|2529.5|2534|2533.5|2526|2525.5|10729
1624606200000|2021-06-25 07:30:00|2530|2530|2533.5|2533|2536.5|2535.5|2530|2529|20589
1624606500000|2021-06-25 07:35:00|2534|2533.5|2529|2528|2536.5|2535.5|2528|2527|7491
1624606800000|2021-06-25 07:40:00|2528.5|2527.5|2534.5|2534|2535|2534|2528|2527|8101
1624607100000|2021-06-25 07:45:00|2534|2533.5|2536.5|2535.5|2537.5|2537|2534|2533|39618
1624607400000|2021-06-25 07:50:00|2536|2535|2538|2537.5|2538.5|2537.5|2535|2534.5|52359
1624607700000|2021-06-25 07:55:00|2537.5|2537|2537.5|2536.5|2538|2537|2534|2533.5|61133
1624608000000|2021-06-25 08:00:00|2537|2536|2535.5|2535|2539.5|2539|2535.5|2534.5|26147
1624608300000|2021-06-25 08:05:00|2536|2535.5|2538.5|2538|2539.5|2539|2533.5|2532.5|12007
1624608600000|2021-06-25 08:10:00|2539|2538.5|2536|2535.5|2539|2538.5|2534.5|2534|5578
1624608900000|2021-06-25 08:15:00|2535.5|2535|2539|2538|2539|2538.5|2533|2532.5|5492
1624609200000|2021-06-25 08:20:00|2538.5|2537.5|2537.5|2536.5|2539.5|2538.5|2536.5|2535.5|7288
1624609500000|2021-06-25 08:25:00|2537|2536|2533.5|2532.5|2537.5|2537|2533|2532.5|8704
1624609800000|2021-06-25 08:30:00|2533|2532|2535|2534|2536|2535.5|2532|2531.5|8186
1624610100000|2021-06-25 08:35:00|2534.5|2534.5|2534.5|2533|2536.5|2536|2533|2532|5302
1624610400000|2021-06-25 08:40:00|2534|2532.5|2534.5|2533.5|2535|2534.5|2533|2532.5|6137
1624610700000|2021-06-25 08:45:00|2534|2533|2534.5|2533.5|2536|2535.5|2534|2533|1930
1624611000000|2021-06-25 08:50:00|2535|2534|2532.5|2532|2535.5|2535|2530.5|2530|15554
1624611300000|2021-06-25 08:55:00|2533|2532.5|2538.5|2537.5|2540.5|2540|2532.5|2532|20327
1624611600000|2021-06-25 09:00:00|2538|2538|2536|2535.5|2538.5|2538|2535.5|2534.5|5237
1624611900000|2021-06-25 09:05:00|2535.5|2535|2535|2534|2536|2535.5|2534|2533.5|5964
1624612200000|2021-06-25 09:10:00|2534.5|2533.5|2537|2536|2538.5|2538|2534|2533|18895
1624612500000|2021-06-25 09:15:00|2536.5|2536.5|2535|2534|2537|2536.5|2534|2533.5|10175
1624612800000|2021-06-25 09:20:00|2534.5|2533.5|2542|2541.5|2542|2541.5|2533.5|2533|19326
1624613100000|2021-06-25 09:25:00|2541.5|2541|2541|2540.5|2544|2543|2540|2539.5|17307
1624613400000|2021-06-25 09:30:00|2540.5|2540|2542.5|2541.5|2544.5|2544|2540|2539.5|11729
1624613700000|2021-06-25 09:35:00|2543|2542|2547.5|2546.5|2548|2547.5|2542|2541.5|13431
1624614000000|2021-06-25 09:40:00|2547|2546|2544.5|2544|2548|2547.5|2544|2543.5|8549
1624614300000|2021-06-25 09:45:00|2545|2544.5|2544|2543|2545|2544.5|2541.5|2540.5|12053
1624614600000|2021-06-25 09:50:00|2544.5|2543.5|2544.5|2543.5|2546.5|2546|2542.5|2541.5|8523
1624614900000|2021-06-25 09:55:00|2544|2544|2545|2544|2547.5|2547|2544|2543.5|15285
1624615200000|2021-06-25 10:00:00|2544.5|2543.5|2540|2539.5|2544.5|2543.5|2539|2538|14209
1624615500000|2021-06-25 10:05:00|2540.5|2540|2538|2537.5|2542|2541.5|2538|2537.5|7987
1624615800000|2021-06-25 10:10:00|2537.5|2537|2537|2536.5|2538|2537.5|2534.5|2534|7730
1624616100000|2021-06-25 10:15:00|2537.5|2537|2537.5|2537|2539|2538|2536.5|2535.5|8328
1624616400000|2021-06-25 10:20:00|2538|2536.5|2540|2539|2542|2541|2537.5|2536.5|27835
1624616700000|2021-06-25 10:25:00|2539.5|2539.5|2535|2534.5|2539.5|2539.5|2534|2533.5|21728
1624617000000|2021-06-25 10:30:00|2535.5|2535|2535|2534.5|2536.5|2535.5|2534.5|2533|13418
1624617300000|2021-06-25 10:35:00|2535.5|2535|2539|2538|2539|2538.5|2535|2534.5|5804
1624617600000|2021-06-25 10:40:00|2538.5|2537.5|2536.5|2535.5|2538.5|2537.5|2534.5|2534|2991
1624617900000|2021-06-25 10:45:00|2536|2535|2536.5|2535.5|2538.5|2537.5|2535|2534|4068
1624618200000|2021-06-25 10:50:00|2536|2535|2536|2535|2537.5|2536.5|2535.5|2535|2476
1624618500000|2021-06-25 10:55:00|2536.5|2535.5|2539.5|2539|2539.5|2539|2536.5|2535.5|6900
1624618800000|2021-06-25 11:00:00|2540|2539.5|2539.5|2538.5|2540.5|2539.5|2538.5|2538|4091
1624619100000|2021-06-25 11:05:00|2539|2538|2540|2539.5|2542.5|2542|2539|2538|6134
1624619400000|2021-06-25 11:10:00|2539.5|2539|2543|2542|2543|2542.5|2539.5|2538.5|3186
1624619700000|2021-06-25 11:15:00|2542.5|2541.5|2543|2542.5|2544.5|2543.5|2542|2541|8293
1624620000000|2021-06-25 11:20:00|2542.5|2542|2543.5|2542.5|2545|2544.5|2540.5|2540|11981
1624620300000|2021-06-25 11:25:00|2544|2543|2548.5|2547.5|2548.5|2548|2542.5|2542|37985
1624620600000|2021-06-25 11:30:00|2548|2548|2550|2549.5|2552|2551|2547.5|2547|23772
1624620900000|2021-06-25 11:35:00|2549.5|2549|2555.5|2554.5|2555.5|2555|2549.5|2549|26337
1624621200000|2021-06-25 11:40:00|2555|2555|2557.5|2557|2560|2559.5|2555|2554.5|15237
1624621500000|2021-06-25 11:45:00|2557|2556.5|2556|2555|2557|2556.5|2553.5|2553|9423
1624621800000|2021-06-25 11:50:00|2555.5|2554.5|2552.5|2552|2556|2555|2552|2551|5609
1624622100000|2021-06-25 11:55:00|2552|2551.5|2553|2552|2553.5|2553|2551|2550.5|6248
1624622400000|2021-06-25 12:00:00|2552.5|2552.5|2551|2550|2553|2552.5|2550.5|2550|4102
1624622700000|2021-06-25 12:05:00|2550.5|2549.5|2548.5|2548|2551|2550.5|2547.5|2546.5|9988
1624623000000|2021-06-25 12:10:00|2548|2547.5|2548.5|2547.5|2549|2548.5|2546.5|2546|9766
1624623300000|2021-06-25 12:15:00|2548|2547|2547.5|2546.5|2549|2548.5|2545.5|2544.5|11496
1624623600000|2021-06-25 12:20:00|2547|2547|2547.5|2546.5|2548|2547.5|2546|2545.5|5149
1624623900000|2021-06-25 12:25:00|2547|2546|2546.5|2545.5|2547.5|2546.5|2544.5|2544|10372
1624624200000|2021-06-25 12:30:00|2546|2545|2544|2543|2547|2546.5|2544|2543|6007
1624624500000|2021-06-25 12:35:00|2543.5|2542.5|2541.5|2541|2543.5|2542.5|2540.5|2540|6192
1624624800000|2021-06-25 12:40:00|2541|2540.5|2540|2539.5|2541.5|2541|2540|2539.5|7184
1624625100000|2021-06-25 12:45:00|2539.5|2539|2539|2538.5|2542.5|2541.5|2539|2538.5|8419
1624625400000|2021-06-25 12:50:00|2538.5|2538|2537.5|2537|2539.5|2539|2537.5|2537|5039
1624625700000|2021-06-25 12:55:00|2537|2536.5|2536|2535|2537.5|2537|2535|2534.5|8130
1624626000000|2021-06-25 13:00:00|2535.5|2534.5|2533.5|2533|2535.5|2535|2533|2532|6506
1624626300000|2021-06-25 13:05:00|2533|2532.5|2532|2531|2533|2532.5|2531|2530.5|2792
1624626600000|2021-06-25 13:10:00|2532.5|2531.5|2533.5|2533|2534|2533|2531|2530.5|3306
1624626900000|2021-06-25 13:15:00|2533|2532.5|2532.5|2532|2533.5|2533|2531|2530|5083
1624627200000|2021-06-25 13:20:00|2532|2531.5|2530.5|2530|2534|2533|2530|2529.5|10454
1624627500000|2021-06-25 13:25:00|2531|2530.5|2531.5|2531|2535.5|2535|2531|2530.5|17082
1624627800000|2021-06-25 13:30:00|2532|2530.5|2526|2525|2533|2532|2525.5|2525|18858
1624628100000|2021-06-25 13:35:00|2525.5|2524.5|2525.5|2525|2528.5|2527.5|2524|2523.5|10060
1624628400000|2021-06-25 13:40:00|2526|2525.5|2526|2525.5|2527|2526.5|2524.5|2523.5|11950
1624628700000|2021-06-25 13:45:00|2526.5|2526|2528.5|2528|2530.5|2529.5|2525|2524.5|34760
1624629000000|2021-06-25 13:50:00|2529|2528.5|2527|2526.5|2532.5|2531.5|2527|2526.5|19020
1624629300000|2021-06-25 13:55:00|2526.5|2526|2523|2522|2527|2526|2522.5|2522|10405
1624629600000|2021-06-25 14:00:00|2522.5|2521.5|2525|2524.5|2525.5|2524.5|2522|2521.5|12131
1624629900000|2021-06-25 14:05:00|2525.5|2525|2529|2528.5|2529.5|2529|2524.5|2523.5|22876
1624630200000|2021-06-25 14:10:00|2528.5|2528|2531|2530.5|2532|2531|2528.5|2528|33232
1624630500000|2021-06-25 14:15:00|2530.5|2530|2535.5|2535|2536.5|2535.5|2529|2528.5|22185
1624630800000|2021-06-25 14:20:00|2535|2534.5|2532.5|2532|2538.5|2538|2532.5|2532|19560
1624631100000|2021-06-25 14:25:00|2533|2532.5|2527|2526|2534|2533|2526.5|2525.5|27441
1624631400000|2021-06-25 14:30:00|2527.5|2526.5|2528.5|2528|2529|2528.5|2527.5|2526.5|7586
1624631700000|2021-06-25 14:35:00|2529|2527.5|2530.5|2530|2531|2530.5|2527.5|2527|11660
1624632000000|2021-06-25 14:40:00|2530|2529.5|2530|2529|2531.5|2531|2529|2528|7399
1624632300000|2021-06-25 14:45:00|2529.5|2529.5|2529.5|2529|2532.5|2532|2529|2528.5|9845
1624632600000|2021-06-25 14:50:00|2529|2528.5|2531.5|2531|2533|2532|2529|2528.5|48159
1624632900000|2021-06-25 14:55:00|2532|2530.5|2534|2533|2537|2536|2530|2529.5|22835
1624633200000|2021-06-25 15:00:00|2534.5|2533.5|2537.5|2537|2539|2538.5|2534.5|2533.5|15922
1624633500000|2021-06-25 15:05:00|2537|2536.5|2540.5|2540|2540.5|2540|2537|2536.5|16832
1624633800000|2021-06-25 15:10:00|2540|2539.5|2542.5|2542|2542.5|2542|2539|2538.5|41873
1624634100000|2021-06-25 15:15:00|2542|2541.5|2542.5|2542|2543.5|2543|2541.5|2541|25851
1624634400000|2021-06-25 15:20:00|2543|2542.5|2539|2538.5|2543.5|2543|2538.5|2538|27829
1624634700000|2021-06-25 15:25:00|2538.5|2538|2542.5|2541.5|2543|2542.5|2536.5|2536|46496
1624863600000|2021-06-28 07:00:00|2533|2531|2522|2520.5|2535|2532|2522|2520|23904
1624863900000|2021-06-28 07:05:00|2521.5|2520|2520|2518.5|2525.5|2524|2518|2516|7824
1624864200000|2021-06-28 07:10:00|2521|2519|2533.5|2532|2535|2533|2520|2518.5|38199
1624864500000|2021-06-28 07:15:00|2534|2532.5|2543.5|2542.5|2544|2543|2534|2532.5|23388
1624864800000|2021-06-28 07:20:00|2543|2542|2543.5|2542|2546.5|2545|2538.5|2537.5|21673
1624865100000|2021-06-28 07:25:00|2542.5|2542.5|2541|2540.5|2545|2544|2539.5|2537.5|10440
1624865400000|2021-06-28 07:30:00|2541.5|2540|2542|2541|2545|2543.5|2537.5|2536.5|7831
1624865700000|2021-06-28 07:35:00|2542.5|2541.5|2544.5|2543.5|2545|2544|2540.5|2539.5|6366
1624866000000|2021-06-28 07:40:00|2545|2544|2534.5|2533|2545.5|2544.5|2534.5|2533|7691
1624866300000|2021-06-28 07:45:00|2534|2533.5|2523|2521.5|2534|2533.5|2523|2521.5|12752
1624866600000|2021-06-28 07:50:00|2522.5|2521|2523|2522.5|2524|2523|2521|2520.5|14353
1624866900000|2021-06-28 07:55:00|2523.5|2522|2521|2520|2523.5|2522|2518|2517|13773
1624867200000|2021-06-28 08:00:00|2520.5|2519.5|2520.5|2519.5|2522|2521.5|2517.5|2517|10062
1624867500000|2021-06-28 08:05:00|2520|2519|2517|2516|2521|2520.5|2516.5|2516|41131
1624867800000|2021-06-28 08:10:00|2517.5|2516.5|2516|2515|2518.5|2517.5|2514.5|2513.5|4823
1624868100000|2021-06-28 08:15:00|2516.5|2515.5|2511.5|2511|2516.5|2515.5|2511.5|2511|10923
1624868400000|2021-06-28 08:20:00|2512|2511.5|2507.5|2506.5|2512.5|2511.5|2506|2505|16959
1624868700000|2021-06-28 08:25:00|2507|2507|2507|2506.5|2509.5|2509|2507|2506.5|9118
1624869000000|2021-06-28 08:30:00|2507.5|2506|2508.5|2508|2508.5|2508|2505|2504|6492
1624869300000|2021-06-28 08:35:00|2508|2507.5|2503.5|2502.5|2509.5|2509|2503.5|2502.5|15878
1624869600000|2021-06-28 08:40:00|2504|2503|2506.5|2505.5|2507.5|2506.5|2502|2501.5|17353
1624869900000|2021-06-28 08:45:00|2506|2505|2504|2503.5|2506.5|2506|2503.5|2503|5942
1624870200000|2021-06-28 08:50:00|2503.5|2503|2508|2507.5|2509|2508.5|2501.5|2501|28432
1624870500000|2021-06-28 08:55:00|2508.5|2508|2513.5|2513|2513.5|2513|2508|2507.5|34391
1624870800000|2021-06-28 09:00:00|2514|2513.5|2509.5|2508.5|2515|2514|2508.5|2508|30794
1624871100000|2021-06-28 09:05:00|2509|2508|2505|2504.5|2509|2508|2504.5|2504|6399
1624871400000|2021-06-28 09:10:00|2504.5|2504|2506.5|2506|2507.5|2507|2503|2502.5|1745
1624871700000|2021-06-28 09:15:00|2506|2505.5|2506.5|2506|2507.5|2506.5|2505|2504|3845
1624872000000|2021-06-28 09:20:00|2507|2506.5|2507.5|2506.5|2509.5|2508.5|2507|2506|9993
1624872300000|2021-06-28 09:25:00|2507|2506|2506|2505|2507.5|2506.5|2505|2504|5230
1624872600000|2021-06-28 09:30:00|2505.5|2505.5|2503.5|2502.5|2506.5|2505.5|2503|2502.5|10405
1624872900000|2021-06-28 09:35:00|2503|2502|2502|2501.5|2503.5|2502.5|2500.5|2500|13741
1624873200000|2021-06-28 09:40:00|2502.5|2502|2504.5|2503.5|2505.5|2504.5|2502|2501.5|5615
1624873500000|2021-06-28 09:45:00|2504|2503|2502|2501.5|2505.5|2504.5|2502|2501|4933
1624873800000|2021-06-28 09:50:00|2501.5|2501|2500.5|2499.5|2503|2502.5|2500|2499.5|18938
1624874100000|2021-06-28 09:55:00|2501|2500|2504.5|2504|2505|2504.5|2500.5|2499.5|29000
1624874400000|2021-06-28 10:00:00|2504|2503.5|2503|2502.5|2506|2505.5|2503|2502.5|19826
1624874700000|2021-06-28 10:05:00|2502.5|2502|2512.5|2511.5|2512.5|2511.5|2502|2501|70896
1624875000000|2021-06-28 10:10:00|2512|2512|2508|2507|2512.5|2512|2507|2506|15990
1624875300000|2021-06-28 10:15:00|2507.5|2506.5|2502.5|2502|2507.5|2507|2502|2501.5|9122
1624875600000|2021-06-28 10:20:00|2503|2502.5|2501.5|2500.5|2503.5|2502.5|2500|2499|9641
1624875900000|2021-06-28 10:25:00|2501|2501|2504|2503.5|2504.5|2504|2500|2499|8065
1624876200000|2021-06-28 10:30:00|2504.5|2503|2504.5|2504|2505|2504|2503|2502|5534
1624876500000|2021-06-28 10:35:00|2505|2504.5|2504.5|2504|2505.5|2505|2503|2502.5|4029
1624876800000|2021-06-28 10:40:00|2504|2503.5|2504|2503.5|2505|2504.5|2502.5|2502|19977
1624877100000|2021-06-28 10:45:00|2503.5|2503|2504.5|2504|2506.5|2506|2503|2502.5|9399
1624877400000|2021-06-28 10:50:00|2505|2504.5|2503.5|2502.5|2506.5|2505.5|2503|2502|4013
1624877700000|2021-06-28 10:55:00|2503|2502|2507|2506|2507.5|2506.5|2502.5|2502|7709
1624878000000|2021-06-28 11:00:00|2506.5|2505.5|2502.5|2502|2508.5|2508|2502.5|2501.5|18440
1624878300000|2021-06-28 11:05:00|2503|2502.5|2501.5|2501|2504|2503|2501.5|2501|2912
1624878600000|2021-06-28 11:10:00|2502|2500.5|2501|2500|2502.5|2501.5|2500|2499.5|4894
1624878900000|2021-06-28 11:15:00|2500.5|2500.5|2505|2504|2505.5|2505|2500.5|2500|8771
1624879200000|2021-06-28 11:20:00|2505.5|2504.5|2506.5|2505.5|2507.5|2507|2503.5|2503|8103
1624879500000|2021-06-28 11:25:00|2507|2506|2504|2503.5|2507|2506|2503.5|2503|5430
1624879800000|2021-06-28 11:30:00|2504.5|2504|2508.5|2508|2509.5|2508.5|2504|2503.5|4043
1624880100000|2021-06-28 11:35:00|2509|2508.5|2512.5|2512|2513|2512.5|2508.5|2508|9576
1624880400000|2021-06-28 11:40:00|2513|2512.5|2509.5|2509|2513.5|2513|2508.5|2508|12791
1624880700000|2021-06-28 11:45:00|2510|2508.5|2514|2513|2514|2513.5|2509|2508.5|10648
1624881000000|2021-06-28 11:50:00|2513.5|2513.5|2514|2513.5|2515.5|2515|2513|2512.5|13492
1624881300000|2021-06-28 11:55:00|2514.5|2514|2514|2513|2514.5|2514|2512|2511|5049
1624881600000|2021-06-28 12:00:00|2513.5|2513.5|2510.5|2510|2515|2514|2510.5|2510|6297
1624881900000|2021-06-28 12:05:00|2511|2510.5|2511|2510.5|2512.5|2511.5|2510|2509.5|4165
1624882200000|2021-06-28 12:10:00|2510.5|2510|2510.5|2510|2511|2510.5|2508.5|2507.5|8771
1624882500000|2021-06-28 12:15:00|2511|2510.5|2510|2509|2511.5|2510.5|2509|2508|8427
1624882800000|2021-06-28 12:20:00|2509.5|2509.5|2510.5|2509.5|2511|2510|2508|2507.5|3175
1624883100000|2021-06-28 12:25:00|2510|2509|2514|2513|2514|2513.5|2509.5|2509|6744
1624883400000|2021-06-28 12:30:00|2513.5|2513.5|2512|2511|2514|2513.5|2511|2510.5|7900
1624883700000|2021-06-28 12:35:00|2511.5|2510.5|2514.5|2513.5|2514.5|2513.5|2511.5|2510.5|4377
1624884000000|2021-06-28 12:40:00|2514|2514|2512.5|2511.5|2514.5|2514|2512.5|2511.5|3943
1624884300000|2021-06-28 12:45:00|2512|2512|2513.5|2512.5|2514.5|2513.5|2512|2511.5|4141
1624884600000|2021-06-28 12:50:00|2513|2513|2515|2514|2517|2516.5|2511.5|2511|15475
1624884900000|2021-06-28 12:55:00|2514.5|2513.5|2515|2514|2518|2517.5|2514|2513.5|12404
1624885200000|2021-06-28 13:00:00|2515.5|2514.5|2516.5|2516|2517|2516.5|2515|2514|3103
1624885500000|2021-06-28 13:05:00|2516|2515.5|2517.5|2517|2518.5|2518|2514.5|2514|12474
1624885800000|2021-06-28 13:10:00|2517|2516.5|2518|2517|2518.5|2517.5|2515|2514.5|12276
1624886100000|2021-06-28 13:15:00|2518.5|2517.5|2519.5|2519|2520.5|2520|2518.5|2517.5|7436
1624886400000|2021-06-28 13:20:00|2520|2519.5|2518|2517.5|2520|2519.5|2517.5|2517|32980
1624886700000|2021-06-28 13:25:00|2518.5|2517|2516.5|2516|2520|2519|2516.5|2516|6757
1624887000000|2021-06-28 13:30:00|2517|2516.5|2513.5|2512.5|2517.5|2516.5|2509|2508|46736
1624887300000|2021-06-28 13:35:00|2513|2513|2505|2504.5|2513|2513|2503.5|2502.5|15850
1624887600000|2021-06-28 13:40:00|2504.5|2504|2504.5|2504|2505|2504|2500.5|2500|8993
1624887900000|2021-06-28 13:45:00|2504|2503.5|2497.5|2497|2504|2503.5|2497.5|2497|25276
1624888200000|2021-06-28 13:50:00|2497|2496.5|2499|2498|2500|2499.5|2495.5|2495|54395
1624888500000|2021-06-28 13:55:00|2499.5|2498.5|2503.5|2502.5|2504|2503.5|2499|2498|14539
1624888800000|2021-06-28 14:00:00|2503|2502|2493.5|2493|2503|2502|2493.5|2493|12283
1624889100000|2021-06-28 14:05:00|2493|2492.5|2492.5|2492|2496.5|2495.5|2492|2491.5|14423
1624889400000|2021-06-28 14:10:00|2493|2492.5|2493.5|2492.5|2494|2493.5|2491|2490|11176
1624889700000|2021-06-28 14:15:00|2493|2493|2493|2492|2494.5|2493.5|2491.5|2490.5|19463
1624890000000|2021-06-28 14:20:00|2492.5|2491.5|2489.5|2489|2492.5|2491.5|2489|2488.5|14865
1624890300000|2021-06-28 14:25:00|2490|2489.5|2490.5|2489.5|2492.5|2492|2490|2489|8101
1624890600000|2021-06-28 14:30:00|2490|2489|2487|2486.5|2490|2489|2487|2486|12181
1624890900000|2021-06-28 14:35:00|2486.5|2486|2482.5|2482|2486.5|2486|2482|2481.5|28486
1624891200000|2021-06-28 14:40:00|2483|2482.5|2482.5|2482|2484|2483|2481.5|2480.5|14898
1624891500000|2021-06-28 14:45:00|2482|2481.5|2487|2486.5|2487|2486.5|2481.5|2481|18275
1624891800000|2021-06-28 14:50:00|2487.5|2487|2487.5|2486.5|2490.5|2489.5|2485.5|2484.5|22818
1624892100000|2021-06-28 14:55:00|2487|2487|2489.5|2489|2490|2489|2486.5|2485.5|6828
1624892400000|2021-06-28 15:00:00|2490|2489.5|2491|2490|2491|2490.5|2485|2484.5|18844
1624892700000|2021-06-28 15:05:00|2491.5|2490.5|2492|2491.5|2493.5|2493|2490.5|2489.5|18574
1624893000000|2021-06-28 15:10:00|2491.5|2491|2488.5|2488|2492|2491.5|2487.5|2487|32130
1624893300000|2021-06-28 15:15:00|2488|2487.5|2485.5|2485|2488|2487.5|2484|2483.5|44726
1624893600000|2021-06-28 15:20:00|2486|2485.5|2483.5|2482.5|2487.5|2486.5|2483|2482|43730
1624893900000|2021-06-28 15:25:00|2484|2483|2481|2480|2484|2483.5|2479|2478.5|45116
1624950000000|2021-06-29 07:00:00|2496|2484|2493|2491|2496|2491|2483|2482|32323
1624950300000|2021-06-29 07:05:00|2493.5|2491.5|2506|2505|2506|2505|2493|2491|18879
1624950600000|2021-06-29 07:10:00|2505.5|2504.5|2510|2508|2511|2510.5|2500.5|2499|38313
1624950900000|2021-06-29 07:15:00|2510.5|2508.5|2510.5|2509.5|2515|2514.5|2509.5|2508.5|38798
1624951200000|2021-06-29 07:20:00|2511|2510|2520.5|2519|2523.5|2522.5|2510.5|2510|28757
1624951500000|2021-06-29 07:25:00|2520|2518.5|2514|2512.5|2521|2520|2513|2512|13391
1624951800000|2021-06-29 07:30:00|2513.5|2513|2515.5|2515|2518|2517|2512|2511|26412
1624952100000|2021-06-29 07:35:00|2516|2515.5|2516.5|2515.5|2518.5|2517.5|2513|2512|13188
1624952400000|2021-06-29 07:40:00|2517|2516|2525|2524|2525|2524|2517|2516|26331
1624952700000|2021-06-29 07:45:00|2524.5|2524.5|2521|2520|2525.5|2524.5|2520.5|2520|34302
1624953000000|2021-06-29 07:50:00|2520.5|2519.5|2519.5|2518.5|2520.5|2520|2514|2513|23035
1624953300000|2021-06-29 07:55:00|2519|2519|2514.5|2513.5|2521|2520|2514.5|2513.5|6832
1624953600000|2021-06-29 08:00:00|2515|2514|2517.5|2516.5|2517.5|2516.5|2510.5|2510|20056
1624953900000|2021-06-29 08:05:00|2518|2517|2523.5|2523|2524.5|2524|2517.5|2517|23748
1624954200000|2021-06-29 08:10:00|2524|2523.5|2526.5|2525.5|2527|2525.5|2522|2521.5|14281
1624954500000|2021-06-29 08:15:00|2526|2526|2531.5|2531|2532|2531.5|2526|2525.5|20852
1624954800000|2021-06-29 08:20:00|2532|2531.5|2529.5|2529|2536.5|2536|2528.5|2527.5|21388
1624955100000|2021-06-29 08:25:00|2530|2529.5|2526|2525|2530|2529.5|2526|2524.5|26082
1624955400000|2021-06-29 08:30:00|2525.5|2524.5|2522.5|2521.5|2527|2526|2522.5|2521.5|20366
1624955700000|2021-06-29 08:35:00|2522|2521|2518|2517.5|2522.5|2522|2516|2515|8884
1624956000000|2021-06-29 08:40:00|2517.5|2517|2515|2514.5|2518|2517|2514|2513.5|7451
1624956300000|2021-06-29 08:45:00|2514.5|2514|2516.5|2515.5|2517|2516.5|2512.5|2512|8233
1624956600000|2021-06-29 08:50:00|2516|2516|2513.5|2513|2517|2516.5|2512|2511|10719
1624956900000|2021-06-29 08:55:00|2513|2512.5|2510.5|2509.5|2513|2512.5|2510|2509|6574
1624957200000|2021-06-29 09:00:00|2511|2510|2512|2511.5|2515.5|2515|2510.5|2510|15569
1624957500000|2021-06-29 09:05:00|2511.5|2511|2509.5|2509|2512|2511.5|2508.5|2507.5|9250
1624957800000|2021-06-29 09:10:00|2510|2509.5|2514|2513|2514.5|2514|2507|2506.5|39636
1624958100000|2021-06-29 09:15:00|2513.5|2513.5|2516|2515|2517.5|2517|2512.5|2512|12879
1624958400000|2021-06-29 09:20:00|2515.5|2515.5|2516.5|2515.5|2518|2517.5|2515.5|2515|12428
1624958700000|2021-06-29 09:25:00|2516|2516|2513.5|2513|2518|2517|2513|2512.5|6639
1624959000000|2021-06-29 09:30:00|2514|2513.5|2513|2512|2515.5|2514.5|2512.5|2511.5|6944
1624959300000|2021-06-29 09:35:00|2513.5|2512.5|2514|2513|2517|2516|2513|2512|6319
1624959600000|2021-06-29 09:40:00|2513.5|2512.5|2519|2518|2519|2518|2513|2512.5|4656
1624959900000|2021-06-29 09:45:00|2519.5|2518.5|2517.5|2517|2521.5|2521|2517|2516.5|11168
1624960200000|2021-06-29 09:50:00|2517|2516.5|2511.5|2510.5|2517|2516.5|2511.5|2510.5|10577
1624960500000|2021-06-29 09:55:00|2512|2511|2513|2512.5|2513.5|2513|2512|2511|3369
1624960800000|2021-06-29 10:00:00|2513.5|2513|2516|2515.5|2518|2517.5|2513.5|2513|7498
1624961100000|2021-06-29 10:05:00|2516.5|2516|2510|2509.5|2517|2516.5|2509.5|2509|8861
1624961400000|2021-06-29 10:10:00|2510.5|2510|2514.5|2514|2514.5|2514|2510.5|2510|11078
1624961700000|2021-06-29 10:15:00|2515|2514.5|2514|2513.5|2516.5|2516|2513.5|2513|5552
1624962000000|2021-06-29 10:20:00|2513.5|2513|2507|2506.5|2513.5|2513|2506.5|2505.5|19659
1624962300000|2021-06-29 10:25:00|2507|2506|2507.5|2506.5|2507.5|2506.5|2506|2504.5|1227
1624962600000|2021-06-29 10:30:00|2507|2506|2508|2507|2510|2508.5|2507|2506|1444
1624962900000|2021-06-29 10:35:00|2507.5|2506.5|2508|2507|2508|2507|2506.5|2505.5|1569
1624963200000|2021-06-29 10:40:00|2507.5|2506|2507|2505.5|2508|2506.5|2506.5|2505|870
1624963500000|2021-06-29 10:45:00|2510|2509.5|2508.5|2508|2513|2512.5|2508.5|2508|18179
1624963800000|2021-06-29 10:50:00|2509|2508.5|2509.5|2508.5|2511|2510|2508.5|2507.5|5557
1624964100000|2021-06-29 10:55:00|2509|2509|2509|2508.5|2510|2509.5|2508|2507|11385
1624964400000|2021-06-29 11:00:00|2509.5|2509|2509.5|2509|2512|2511|2509|2508.5|6328
1624964700000|2021-06-29 11:05:00|2510|2509.5|2513|2512.5|2514|2513|2509|2508.5|12962
1624965000000|2021-06-29 11:10:00|2512.5|2512|2517|2516|2517.5|2516.5|2512|2511|21277
1624965300000|2021-06-29 11:15:00|2516.5|2516.5|2517|2516.5|2519|2518|2516.5|2516.5|4260
1624965600000|2021-06-29 11:20:00|2517.5|2517|2515.5|2515|2518|2517.5|2515|2514|4861
1624965900000|2021-06-29 11:25:00|2516|2515.5|2515|2514.5|2516|2515.5|2514.5|2514|6257
1624966200000|2021-06-29 11:30:00|2515.5|2515|2516|2515.5|2516.5|2516|2515|2514.5|8389
1624966500000|2021-06-29 11:35:00|2516.5|2515|2517.5|2517|2518|2517.5|2515.5|2515|4417
1624966800000|2021-06-29 11:40:00|2517|2516.5|2516|2515|2517|2516.5|2514.5|2514|3354
1624967100000|2021-06-29 11:45:00|2515.5|2514.5|2515.5|2515|2516|2515.5|2514.5|2513.5|7835
1624967400000|2021-06-29 11:50:00|2516|2515.5|2516|2515|2519|2518.5|2516|2515|5046
1624967700000|2021-06-29 11:55:00|2516.5|2515.5|2517.5|2517|2518|2517|2516.5|2515.5|3771
1624968000000|2021-06-29 12:00:00|2517|2516.5|2520|2519.5|2520.5|2519.5|2516.5|2516|3875
1624968300000|2021-06-29 12:05:00|2520.5|2519|2521|2520.5|2521|2520.5|2518|2517.5|10799
1624968600000|2021-06-29 12:10:00|2520.5|2520|2521.5|2520.5|2522|2521.5|2519.5|2519|5915
1624968900000|2021-06-29 12:15:00|2522|2521|2521|2520|2523|2522.5|2520.5|2520|11241
1624969200000|2021-06-29 12:20:00|2520.5|2520.5|2523.5|2523|2524|2523.5|2520|2519.5|23552
1624969500000|2021-06-29 12:25:00|2524|2523.5|2521|2520.5|2524|2523.5|2521|2520.5|7824
1624969800000|2021-06-29 12:30:00|2521.5|2521|2526|2525.5|2527.5|2526.5|2521|2520.5|14979
1624970100000|2021-06-29 12:35:00|2525.5|2525|2529|2528.5|2529|2528.5|2524|2523|9504
1624970400000|2021-06-29 12:40:00|2528.5|2528|2530.5|2530|2531|2530.5|2528.5|2527.5|24458
1624970700000|2021-06-29 12:45:00|2531|2530.5|2532|2531.5|2532|2531.5|2529|2528.5|7584
1624971000000|2021-06-29 12:50:00|2531.5|2531|2529|2528|2531.5|2531|2528.5|2528|8198
1624971300000|2021-06-29 12:55:00|2529.5|2528.5|2529.5|2528.5|2530.5|2530|2528.5|2528|4538
1624971600000|2021-06-29 13:00:00|2530|2529|2531|2530.5|2533.5|2533|2530|2529|10493
1624971900000|2021-06-29 13:05:00|2531.5|2530|2530.5|2529.5|2532|2531.5|2529.5|2529|16940
1624972200000|2021-06-29 13:10:00|2530|2529|2534.5|2533.5|2535|2534.5|2529.5|2529|23757
1624972500000|2021-06-29 13:15:00|2534|2534|2534.5|2534|2537.5|2537|2534|2533.5|29247
1624972800000|2021-06-29 13:20:00|2534|2533.5|2534|2533|2535.5|2535|2531.5|2530.5|33108
1624973100000|2021-06-29 13:25:00|2533.5|2532.5|2531.5|2531|2534.5|2533.5|2531|2530.5|17989
1624973400000|2021-06-29 13:30:00|2532|2531.5|2531|2530|2542.5|2542|2531|2529.5|51962
1624973700000|2021-06-29 13:35:00|2531.5|2530.5|2528.5|2527.5|2536.5|2535.5|2528.5|2527.5|18649
1624974000000|2021-06-29 13:40:00|2529|2528|2520.5|2520|2529.5|2529|2519.5|2519|34965
1624974300000|2021-06-29 13:45:00|2521|2520.5|2519|2518|2524|2523.5|2518|2517.5|13201
1624974600000|2021-06-29 13:50:00|2518.5|2517.5|2517|2516.5|2522|2521|2514.5|2514|16213
1624974900000|2021-06-29 13:55:00|2517.5|2517|2518.5|2517.5|2519|2517.5|2516|2515|8175
1624975200000|2021-06-29 14:00:00|2519|2518|2519|2518|2522.5|2521.5|2517|2516|12699
1624975500000|2021-06-29 14:05:00|2518.5|2518.5|2514.5|2513.5|2520|2519|2514.5|2513.5|4747
1624975800000|2021-06-29 14:10:00|2514|2513|2514.5|2513.5|2516|2515.5|2513|2512|10010
1624976100000|2021-06-29 14:15:00|2515|2514|2515.5|2515|2517.5|2516.5|2514|2513.5|10397
1624976400000|2021-06-29 14:20:00|2516|2515.5|2516|2515|2517.5|2516.5|2514.5|2514|10922
1624976700000|2021-06-29 14:25:00|2516.5|2515.5|2519|2518|2521.5|2520.5|2516.5|2515.5|18605
1624977000000|2021-06-29 14:30:00|2519.5|2518.5|2517|2516.5|2520.5|2520|2515.5|2515|36985
1624977300000|2021-06-29 14:35:00|2517.5|2517|2514.5|2514|2519|2518.5|2514.5|2514|37505
1624977600000|2021-06-29 14:40:00|2514|2513.5|2514|2513.5|2515|2514|2512.5|2511.5|67862
1624977900000|2021-06-29 14:45:00|2514.5|2514|2514.5|2514|2516|2515|2512|2511.5|37225
1624978200000|2021-06-29 14:50:00|2514|2513.5|2515|2514.5|2516|2515.5|2514|2513.5|10158
1624978500000|2021-06-29 14:55:00|2514.5|2514|2511.5|2511|2515|2514.5|2511|2510.5|21360
1624978800000|2021-06-29 15:00:00|2511|2510.5|2513|2512.5|2514|2513.5|2511|2510.5|19745
1624979100000|2021-06-29 15:05:00|2512.5|2512|2512.5|2512|2513.5|2513|2512|2511.5|13930
1624979400000|2021-06-29 15:10:00|2512|2511.5|2510.5|2510|2512.5|2512|2509.5|2509|27916
1624979700000|2021-06-29 15:15:00|2510|2509.5|2510.5|2510|2511.5|2511|2509.5|2509|21835
1624980000000|2021-06-29 15:20:00|2510|2509.5|2511.5|2511|2513|2512|2508.5|2508|20601
1624980300000|2021-06-29 15:25:00|2512|2511.5|2514.5|2513.5|2515|2514|2511.5|2511|16712
1625036400000|2021-06-30 07:00:00|2500.5|2500|2504.5|2503|2509|2506.5|2495|2493|35639
1625036700000|2021-06-30 07:05:00|2504|2502.5|2491.5|2489.5|2504|2502.5|2490.5|2488.5|16003
1625037000000|2021-06-30 07:10:00|2491|2489|2485.5|2484|2493|2491.5|2485.5|2484|14514
1625037300000|2021-06-30 07:15:00|2485|2484.5|2486|2485|2486.5|2485.5|2481.5|2480.5|23341
1625037600000|2021-06-30 07:20:00|2485.5|2484.5|2482|2481|2486|2485|2480|2479.5|27167
1625037900000|2021-06-30 07:25:00|2482.5|2481.5|2490|2489|2491|2490|2481.5|2481|16231
1625038200000|2021-06-30 07:30:00|2490.5|2488.5|2484.5|2483.5|2490.5|2488.5|2483|2482|18052
1625038500000|2021-06-30 07:35:00|2485|2484|2483|2482|2486.5|2485|2480.5|2480|15051
1625038800000|2021-06-30 07:40:00|2482|2481.5|2479.5|2478.5|2483|2482|2476.5|2476|10891
1625039100000|2021-06-30 07:45:00|2480|2479|2476.5|2476|2480|2479|2475|2474.5|25342
1625039400000|2021-06-30 07:50:00|2477|2476.5|2474|2473.5|2477|2476.5|2473.5|2473|11975
1625039700000|2021-06-30 07:55:00|2473.5|2473|2471|2469.5|2473.5|2473|2469|2468.5|20710
1625040000000|2021-06-30 08:00:00|2470.5|2470|2464.5|2464|2471.5|2470.5|2463|2462.5|31112
1625040300000|2021-06-30 08:05:00|2464|2463|2463.5|2462.5|2465|2464|2462|2461.5|14104
1625040600000|2021-06-30 08:10:00|2463|2462|2453|2452.5|2463.5|2463|2453|2452.5|41642
1625040900000|2021-06-30 08:15:00|2452|2452|2446.5|2445.5|2453.5|2453|2445.5|2445|48484
1625041200000|2021-06-30 08:20:00|2446|2446|2442|2441.5|2449|2448|2442|2441.5|35371
1625041500000|2021-06-30 08:25:00|2442.5|2442|2441.5|2441|2445|2444|2441|2440.5|53545
1625041800000|2021-06-30 08:30:00|2441|2440.5|2442.5|2441.5|2443|2442|2437.5|2437|43919
1625042100000|2021-06-30 08:35:00|2443|2442|2438.5|2438|2448.5|2447.5|2438.5|2438|32087
1625042400000|2021-06-30 08:40:00|2439|2438.5|2442|2441|2442|2441.5|2436.5|2436|28193
1625042700000|2021-06-30 08:45:00|2441.5|2440.5|2443.5|2442|2445.5|2444.5|2437|2436|22533
1625043000000|2021-06-30 08:50:00|2443|2441.5|2439.5|2439|2446|2445|2439.5|2438.5|24628
1625043300000|2021-06-30 08:55:00|2440|2438.5|2443|2441.5|2443.5|2443|2435.5|2435|24819
1625043600000|2021-06-30 09:00:00|2442.5|2442|2438|2437|2445.5|2444.5|2435.5|2434|31438
1625043900000|2021-06-30 09:05:00|2438.5|2437.5|2442|2441.5|2442.5|2442|2435.5|2435|33476
1625044200000|2021-06-30 09:10:00|2442.5|2442|2442.5|2441.5|2444.5|2443.5|2437|2436|22847
1625044500000|2021-06-30 09:15:00|2443|2442|2439|2438.5|2443|2442.5|2438.5|2438|11200
1625044800000|2021-06-30 09:20:00|2438.5|2438|2441|2440.5|2445|2444|2438|2437|31766
1625045100000|2021-06-30 09:25:00|2440.5|2440|2447.5|2446.5|2449|2448|2440.5|2440|19299
1625045400000|2021-06-30 09:30:00|2446.5|2446|2445|2444|2446.5|2446|2442.5|2441.5|17661
1625045700000|2021-06-30 09:35:00|2445.5|2444.5|2448|2446.5|2450|2449|2443|2442.5|14936
1625046000000|2021-06-30 09:40:00|2447.5|2446|2450.5|2450|2451|2450|2445.5|2444|19892
1625046300000|2021-06-30 09:45:00|2451|2450.5|2455|2454|2457|2456|2450.5|2450|23726
1625046600000|2021-06-30 09:50:00|2454.5|2453.5|2455.5|2454.5|2456.5|2455.5|2450.5|2449.5|20514
1625046900000|2021-06-30 09:55:00|2456|2455|2454.5|2454|2460|2459|2454|2453|63065
1625047200000|2021-06-30 10:00:00|2455|2454.5|2464.5|2463.5|2465|2463.5|2455|2454.5|8797
1625047500000|2021-06-30 10:05:00|2465|2464.5|2470|2469.5|2472.5|2471.5|2465|2464|9632
1625047800000|2021-06-30 10:10:00|2470.5|2470|2467.5|2467|2473|2472|2467.5|2466.5|9604
1625048100000|2021-06-30 10:15:00|2468|2467.5|2464.5|2464|2469.5|2468.5|2463.5|2462.5|8922
1625048400000|2021-06-30 10:20:00|2464|2463.5|2466.5|2465.5|2468|2467|2463|2462|8372
1625048700000|2021-06-30 10:25:00|2467|2466|2468.5|2467.5|2468.5|2467.5|2462|2461|12173
1625049000000|2021-06-30 10:30:00|2469|2468|2465|2464.5|2469.5|2468.5|2465|2464|7799
1625049300000|2021-06-30 10:35:00|2464.5|2464|2464.5|2463.5|2466|2465|2462|2461.5|29014
1625049600000|2021-06-30 10:40:00|2465|2464|2468|2467.5|2468|2467.5|2464|2463.5|5175
1625049900000|2021-06-30 10:45:00|2468.5|2468|2465.5|2464.5|2469.5|2468.5|2465|2464.5|5622
1625050200000|2021-06-30 10:50:00|2465|2464|2469.5|2468.5|2469.5|2468.5|2464|2463.5|14462
1625050500000|2021-06-30 10:55:00|2470|2469|2465|2464|2470|2469.5|2464|2463|7655
1625050800000|2021-06-30 11:00:00|2465.5|2464.5|2467.5|2466.5|2472|2471|2465|2464|7591
1625051100000|2021-06-30 11:05:00|2468|2467|2469|2468|2469|2468.5|2467|2466|4659
1625051400000|2021-06-30 11:10:00|2469.5|2468.5|2472|2471.5|2472.5|2472|2469.5|2468.5|7798
1625051700000|2021-06-30 11:15:00|2472.5|2472|2478|2477|2479|2478|2472|2471.5|15989
1625052000000|2021-06-30 11:20:00|2478.5|2477.5|2476.5|2475.5|2480|2479.5|2475.5|2474.5|8908
1625052300000|2021-06-30 11:25:00|2476|2475|2474|2473|2477|2476.5|2473|2472.5|5427
1625052600000|2021-06-30 11:30:00|2474.5|2473.5|2478|2477|2479.5|2478.5|2474.5|2473.5|7174
1625052900000|2021-06-30 11:35:00|2478.5|2477.5|2479.5|2479|2480|2479.5|2477.5|2477|9257
1625053200000|2021-06-30 11:40:00|2479|2478.5|2482.5|2482|2483.5|2483|2478|2477.5|12731
1625053500000|2021-06-30 11:45:00|2483|2482.5|2486|2485|2486|2485.5|2482.5|2482|9443
1625053800000|2021-06-30 11:50:00|2486.5|2485.5|2485.5|2484.5|2489|2488|2484|2483.5|26614
1625054100000|2021-06-30 11:55:00|2485|2484|2484|2483|2485.5|2484.5|2483|2482.5|10394
1625054400000|2021-06-30 12:00:00|2484.5|2483.5|2483.5|2483|2486|2485|2482|2481|22330
1625054700000|2021-06-30 12:05:00|2484|2482.5|2485|2484.5|2485|2484.5|2482|2481.5|4460
1625055000000|2021-06-30 12:10:00|2485.5|2485|2484.5|2484|2486|2485.5|2484.5|2484|10048
1625055300000|2021-06-30 12:15:00|2485|2484.5|2487|2486.5|2488.5|2487.5|2485|2484.5|10423
1625055600000|2021-06-30 12:20:00|2487.5|2487|2489|2488.5|2491|2490|2486|2485.5|15035
1625055900000|2021-06-30 12:25:00|2488.5|2488|2483.5|2482.5|2490|2489|2483|2482|10192
1625056200000|2021-06-30 12:30:00|2484|2483|2479.5|2478.5|2484.5|2483.5|2478.5|2477.5|7529
1625056500000|2021-06-30 12:35:00|2479|2479|2477|2476.5|2481|2480|2477|2476.5|7919
1625056800000|2021-06-30 12:40:00|2477.5|2476|2479.5|2479|2480|2479|2477|2476|8464
1625057100000|2021-06-30 12:45:00|2479|2478.5|2479.5|2479|2482|2481|2478.5|2478|5251
1625057400000|2021-06-30 12:50:00|2480|2479.5|2479|2478|2481|2480.5|2478.5|2478|8042
1625057700000|2021-06-30 12:55:00|2479.5|2478.5|2476.5|2475.5|2479.5|2478.5|2475|2474.5|12964
1625058000000|2021-06-30 13:00:00|2476|2476|2473.5|2473|2476|2476|2472|2471.5|5732
1625058300000|2021-06-30 13:05:00|2474|2473.5|2473|2472.5|2474|2473.5|2470.5|2470|8959
1625058600000|2021-06-30 13:10:00|2472.5|2472|2470.5|2470|2473.5|2472.5|2468|2467|11499
1625058900000|2021-06-30 13:15:00|2470|2469.5|2473|2472.5|2473.5|2472.5|2469.5|2469|9924
1625059200000|2021-06-30 13:20:00|2472.5|2472|2471|2470|2472.5|2472|2469.5|2469|11402
1625059500000|2021-06-30 13:25:00|2471.5|2470.5|2471.5|2470.5|2474.5|2473.5|2471|2470|6880
1625059800000|2021-06-30 13:30:00|2472|2471|2472.5|2472|2476|2475|2471|2470|14137
1625060100000|2021-06-30 13:35:00|2473|2472.5|2479.5|2478.5|2480|2479|2473|2472|17668
1625060400000|2021-06-30 13:40:00|2480|2479|2481.5|2480.5|2486|2485.5|2480|2479|24747
1625060700000|2021-06-30 13:45:00|2481|2481|2482.5|2481.5|2483|2482|2476.5|2475.5|20063
1625061000000|2021-06-30 13:50:00|2483|2482|2488|2487.5|2491|2490|2483|2482|39829
1625061300000|2021-06-30 13:55:00|2487.5|2487|2489.5|2488|2491.5|2490.5|2486.5|2485.5|23567
1625061600000|2021-06-30 14:00:00|2489|2488.5|2484|2483.5|2490|2488.5|2484|2483.5|13086
1625061900000|2021-06-30 14:05:00|2484.5|2484|2487.5|2486.5|2488.5|2487.5|2482.5|2481.5|13589
1625062200000|2021-06-30 14:10:00|2487|2487|2491|2490|2494.5|2493.5|2487|2487|17063
1625062500000|2021-06-30 14:15:00|2490.5|2489.5|2485|2484|2492.5|2491|2484|2483|8950
1625062800000|2021-06-30 14:20:00|2485.5|2484.5|2491|2490.5|2491|2490.5|2485.5|2484.5|22090
1625063100000|2021-06-30 14:25:00|2490.5|2490|2486.5|2485.5|2490.5|2490|2485.5|2485|21440
1625063400000|2021-06-30 14:30:00|2486|2485|2491.5|2491|2492.5|2491.5|2485.5|2485|31491
1625063700000|2021-06-30 14:35:00|2492|2491.5|2492|2491|2495|2494|2489.5|2488.5|15933
1625064000000|2021-06-30 14:40:00|2492.5|2491.5|2485|2484|2493|2492|2484|2483|17016
1625064300000|2021-06-30 14:45:00|2485.5|2484.5|2487|2486.5|2487|2486.5|2483|2482|16067
1625064600000|2021-06-30 14:50:00|2486.5|2486|2482|2481.5|2487|2486|2482|2481.5|17907
1625064900000|2021-06-30 14:55:00|2482.5|2482|2478|2477|2482.5|2482|2477.5|2477|18777
1625065200000|2021-06-30 15:00:00|2478.5|2477.5|2474|2473|2478.5|2478|2472.5|2472|36506
1625065500000|2021-06-30 15:05:00|2473.5|2472.5|2471|2470.5|2474.5|2474|2468.5|2467.5|20883
1625065800000|2021-06-30 15:10:00|2470.5|2470|2474|2473.5|2475.5|2475|2467|2466.5|17302
1625066100000|2021-06-30 15:15:00|2473.5|2473|2475|2474.5|2476|2475|2471.5|2470.5|26951
1625066400000|2021-06-30 15:20:00|2475.5|2475|2479|2478|2479|2478.5|2473|2472.5|41769
1625066700000|2021-06-30 15:25:00|2478.5|2477.5|2479.5|2478|2480.5|2479.5|2477.5|2477|50214
1625122800000|2021-07-01 07:00:00|2549|2546|2544|2542.5|2550|2549.5|2534.5|2530.5|91827
1625123100000|2021-07-01 07:05:00|2543.5|2543|2550|2548.5|2552|2550.5|2541.5|2538.5|63954
1625123400000|2021-07-01 07:10:00|2550.5|2549|2547.5|2546|2551.5|2550.5|2539.5|2537.5|52680
1625123700000|2021-07-01 07:15:00|2548|2546.5|2552.5|2551|2558.5|2557.5|2547.5|2546.5|88047
1625124000000|2021-07-01 07:20:00|2552|2550.5|2560|2559.5|2561|2560|2550|2549|62285
1625124300000|2021-07-01 07:25:00|2559.5|2559|2549.5|2548.5|2559.5|2559|2549|2548.5|22197
1625124600000|2021-07-01 07:30:00|2550|2549|2561.5|2561|2562|2561.5|2549|2548.5|43546
1625124900000|2021-07-01 07:35:00|2562|2560.5|2558|2557|2566|2565.5|2557|2556|44225
1625125200000|2021-07-01 07:40:00|2558.5|2557.5|2555|2554.5|2558.5|2558|2553.5|2553|18503
1625125500000|2021-07-01 07:45:00|2555.5|2555|2567.5|2567|2567.5|2567|2555.5|2554.5|56102
1625125800000|2021-07-01 07:50:00|2568|2567.5|2563|2562|2569|2568.5|2563|2562|38775
1625126100000|2021-07-01 07:55:00|2562.5|2562.5|2560.5|2560|2564|2563|2558.5|2557.5|23235
1625126400000|2021-07-01 08:00:00|2561|2559.5|2564|2563.5|2565|2564.5|2561|2559.5|19329
1625126700000|2021-07-01 08:05:00|2564.5|2564|2564|2563|2567.5|2567|2562|2561.5|48450
1625127000000|2021-07-01 08:10:00|2563.5|2562.5|2558|2557|2565.5|2565|2557|2556.5|31590
1625127300000|2021-07-01 08:15:00|2557.5|2557.5|2565.5|2565|2566|2565.5|2555.5|2555|27425
1625127600000|2021-07-01 08:20:00|2566|2565.5|2566.5|2566|2569.5|2568.5|2566|2565|30829
1625127900000|2021-07-01 08:25:00|2566|2565.5|2561.5|2560.5|2566|2565.5|2559.5|2559|46411
1625128200000|2021-07-01 08:30:00|2561|2560|2558.5|2558|2563.5|2562.5|2558|2557|13069
1625128500000|2021-07-01 08:35:00|2559|2558.5|2555|2554.5|2559.5|2558.5|2555|2554|23737
1625128800000|2021-07-01 08:40:00|2555.5|2555|2559|2558.5|2560|2559.5|2555|2554.5|15992
1625129100000|2021-07-01 08:45:00|2558.5|2558|2555.5|2555|2561.5|2560.5|2553.5|2553|20017
1625129400000|2021-07-01 08:50:00|2556|2555.5|2556.5|2556|2558|2557|2555.5|2555|6248
1625129700000|2021-07-01 08:55:00|2556|2555.5|2555|2554|2556.5|2556|2554.5|2554|9735
1625130000000|2021-07-01 09:00:00|2554|2554.5|2558|2557|2559.5|2558.5|2552|2551.5|13403
1625130300000|2021-07-01 09:05:00|2558.5|2557.5|2557.5|2556.5|2559|2558.5|2555.5|2555|11896
1625130600000|2021-07-01 09:10:00|2557|2556|2554.5|2554|2558|2557|2554.5|2554|11709
1625130900000|2021-07-01 09:15:00|2554|2553.5|2550.5|2549.5|2554.5|2553.5|2550|2549.5|18980
1625131200000|2021-07-01 09:20:00|2550|2550|2549|2548|2555.5|2554.5|2549|2548|30858
1625131500000|2021-07-01 09:25:00|2549.5|2548.5|2553|2552.5|2554|2553|2549.5|2548.5|13187
1625131800000|2021-07-01 09:30:00|2552.5|2552|2550.5|2549.5|2554|2553|2550|2549|7350
1625132100000|2021-07-01 09:35:00|2550|2549|2546|2545.5|2550|2549.5|2546|2545|31973
1625132400000|2021-07-01 09:40:00|2545.5|2545|2546.5|2546|2547|2546|2544.5|2544|12687
1625132700000|2021-07-01 09:45:00|2546|2545.5|2548|2547.5|2549|2548|2545.5|2545|11255
1625133000000|2021-07-01 09:50:00|2548.5|2548|2555|2554|2555|2554.5|2548|2547.5|13937
1625133300000|2021-07-01 09:55:00|2554.5|2554.5|2553.5|2553|2556.5|2556|2552.5|2552|17282
1625133600000|2021-07-01 10:00:00|2553|2552.5|2550.5|2549.5|2553.5|2552.5|2549|2548|24900
1625133900000|2021-07-01 10:05:00|2550|2550|2556|2555|2556|2555.5|2549|2548.5|7672
1625134200000|2021-07-01 10:10:00|2555.5|2555.5|2558.5|2557.5|2559.5|2559|2554|2553|9761
1625134500000|2021-07-01 10:15:00|2558|2557|2553.5|2553|2558.5|2557|2552|2551|12809
1625134800000|2021-07-01 10:20:00|2553|2552.5|2549|2548.5|2553.5|2552.5|2548|2547.5|10353
1625135100000|2021-07-01 10:25:00|2548.5|2548|2544|2543.5|2549|2548|2543.5|2542.5|19811
1625135400000|2021-07-01 10:30:00|2543.5|2543|2545.5|2545|2546.5|2546|2542|2541.5|30463
1625135700000|2021-07-01 10:35:00|2545|2544.5|2541|2540|2546.5|2546|2541|2540|18690
1625136000000|2021-07-01 10:40:00|2540.5|2540.5|2538|2537.5|2542|2541.5|2537.5|2536.5|21863
1625136300000|2021-07-01 10:45:00|2537.5|2537|2541.5|2541|2542|2541|2536|2535.5|30051
1625136600000|2021-07-01 10:50:00|2542|2540.5|2539|2538|2542|2540.5|2535.5|2534.5|14119
1625136900000|2021-07-01 10:55:00|2539.5|2538.5|2540.5|2540|2541|2540|2536|2535|8177
1625137200000|2021-07-01 11:00:00|2540|2539.5|2541.5|2540.5|2545.5|2544.5|2538.5|2537.5|10628
1625137500000|2021-07-01 11:05:00|2542|2541|2541.5|2540.5|2542.5|2542|2539|2538|13057
1625137800000|2021-07-01 11:10:00|2542|2541.5|2543|2542|2544.5|2544|2541.5|2540.5|14032
1625138100000|2021-07-01 11:15:00|2542.5|2541.5|2541|2540.5|2545.5|2545|2541|2540|50075
1625138400000|2021-07-01 11:20:00|2541.5|2541|2538.5|2538|2542.5|2542|2536.5|2536|26239
1625138700000|2021-07-01 11:25:00|2539|2538.5|2547|2546.5|2547|2546.5|2538|2537.5|21272
1625139000000|2021-07-01 11:30:00|2546.5|2546|2549|2548|2549|2548.5|2544|2543.5|7694
1625139300000|2021-07-01 11:35:00|2548.5|2548.5|2556.5|2556|2556.5|2556|2548.5|2548.5|13758
1625139600000|2021-07-01 11:40:00|2557|2556.5|2559|2558.5|2559.5|2559|2555.5|2554.5|18600
1625139900000|2021-07-01 11:45:00|2559.5|2558|2559|2558.5|2559.5|2558.5|2557|2556.5|7909
1625140200000|2021-07-01 11:50:00|2559.5|2559|2560|2559.5|2562|2561|2559|2558.5|75817
1625140500000|2021-07-01 11:55:00|2560.5|2560|2563|2562|2564.5|2564|2560.5|2560|20637
1625140800000|2021-07-01 12:00:00|2563.5|2562.5|2564|2563|2564|2563.5|2562|2561.5|14603
1625141100000|2021-07-01 12:05:00|2563.5|2562.5|2565|2564.5|2566.5|2566|2561.5|2561|26198
1625141400000|2021-07-01 12:10:00|2565.5|2565|2568.5|2568|2568.5|2568|2565.5|2564.5|11338
1625141700000|2021-07-01 12:15:00|2568|2567.5|2563.5|2563|2569|2568.5|2563.5|2562.5|15498
1625142000000|2021-07-01 12:20:00|2564|2563.5|2561.5|2561|2564|2563.5|2560.5|2560|22268
1625142300000|2021-07-01 12:25:00|2561|2560.5|2560|2559|2561.5|2561|2559.5|2559|13896
1625142600000|2021-07-01 12:30:00|2559.5|2559.5|2565.5|2565|2566|2565.5|2559.5|2559.5|36525
1625142900000|2021-07-01 12:35:00|2565|2564.5|2556|2555.5|2565|2564.5|2554.5|2553.5|16881
1625143200000|2021-07-01 12:40:00|2555.5|2554.5|2553|2552|2557|2556.5|2552.5|2551.5|17752
1625143500000|2021-07-01 12:45:00|2553.5|2552.5|2554.5|2554|2555.5|2554.5|2552.5|2552|7809
1625143800000|2021-07-01 12:50:00|2554|2553.5|2559|2558.5|2559.5|2558.5|2554|2553.5|13064
1625144100000|2021-07-01 12:55:00|2559.5|2559|2559|2558.5|2559.5|2559|2558|2557.5|7729
1625144400000|2021-07-01 13:00:00|2559.5|2559|2559|2558.5|2561.5|2560.5|2557.5|2556.5|13479
1625144700000|2021-07-01 13:05:00|2558.5|2558|2561.5|2560.5|2562.5|2562|2558.5|2557.5|20283
1625145000000|2021-07-01 13:10:00|2562|2561|2558|2557|2562|2561|2557.5|2556.5|12891
1625145300000|2021-07-01 13:15:00|2557.5|2556.5|2557.5|2556.5|2558.5|2558|2556|2555.5|7766
1625145600000|2021-07-01 13:20:00|2557|2557|2556|2555.5|2557.5|2557|2554.5|2553.5|13779
1625145900000|2021-07-01 13:25:00|2556.5|2556|2557|2556|2557.5|2557|2555|2554|16571
1625146200000|2021-07-01 13:30:00|2557.5|2556.5|2551|2550.5|2562|2561.5|2549|2548|34246
1625146500000|2021-07-01 13:35:00|2551.5|2551|2550|2549|2553.5|2552.5|2546|2545|21338
1625146800000|2021-07-01 13:40:00|2549.5|2548.5|2548|2547.5|2550.5|2550|2546.5|2545.5|11854
1625147100000|2021-07-01 13:45:00|2548.5|2548|2542.5|2541.5|2549|2548.5|2541|2540.5|12698
1625147400000|2021-07-01 13:50:00|2542|2541|2540.5|2540|2542|2541|2534.5|2533.5|18307
1625147700000|2021-07-01 13:55:00|2541|2539.5|2544|2543|2544.5|2544|2540|2539.5|11982
1625148000000|2021-07-01 14:00:00|2544.5|2543.5|2546.5|2546|2551.5|2551|2543.5|2543|32737
1625148300000|2021-07-01 14:05:00|2547|2546.5|2557|2556.5|2559.5|2558.5|2544|2543|24309
1625148600000|2021-07-01 14:10:00|2556.5|2556|2562.5|2561.5|2563|2562.5|2555.5|2555|13513
1625148900000|2021-07-01 14:15:00|2563|2562|2565.5|2565|2566.5|2566|2562|2561.5|22225
1625149200000|2021-07-01 14:20:00|2565|2564.5|2564.5|2564|2567|2566.5|2561.5|2560.5|27231
1625149500000|2021-07-01 14:25:00|2564|2563.5|2561|2560.5|2565.5|2565|2559.5|2559|43647
1625149800000|2021-07-01 14:30:00|2560.5|2560|2562|2561.5|2562.5|2562|2558.5|2558|31394
1625150100000|2021-07-01 14:35:00|2561.5|2561|2561.5|2561|2561.5|2561|2555.5|2554.5|24246
1625150400000|2021-07-01 14:40:00|2561|2560.5|2564.5|2563.5|2564.5|2564|2560.5|2560|30649
1625150700000|2021-07-01 14:45:00|2564|2564|2563|2562|2565.5|2565|2562.5|2562|47801
1625151000000|2021-07-01 14:50:00|2562.5|2561.5|2562|2561|2564.5|2564|2561.5|2561|25192
1625151300000|2021-07-01 14:55:00|2562.5|2561.5|2563|2562.5|2564.5|2564|2562|2561|21994
1625151600000|2021-07-01 15:00:00|2562.5|2562|2563.5|2562.5|2564.5|2564|2561.5|2561|25564
1625151900000|2021-07-01 15:05:00|2564|2563|2566.5|2565.5|2568|2567.5|2563.5|2562.5|23665
1625152200000|2021-07-01 15:10:00|2566|2565|2564|2563.5|2568|2567.5|2564|2563.5|35078
1625152500000|2021-07-01 15:15:00|2563.5|2563|2561.5|2560.5|2564.5|2563.5|2559.5|2559|33524
1625152800000|2021-07-01 15:20:00|2561|2561|2562.5|2562|2562.5|2562|2559.5|2559|66918
1625153100000|2021-07-01 15:25:00|2562|2561.5|2568|2567|2568|2567.5|2561|2560.5|32539
1625209200000|2021-07-02 07:00:00|2573.5|2570|2561.5|2559.5|2577.5|2575.5|2557.5|2555.5|36662
1625209500000|2021-07-02 07:05:00|2562|2560|2564.5|2563.5|2565.5|2563.5|2558.5|2557|28846
1625209800000|2021-07-02 07:10:00|2565|2564|2572|2570.5|2577.5|2576|2565|2563.5|37625
1625210100000|2021-07-02 07:15:00|2571.5|2570|2565|2563.5|2572.5|2571.5|2562.5|2561.5|37107
1625210400000|2021-07-02 07:20:00|2564.5|2563|2566.5|2565.5|2571.5|2570|2562|2561|8843
1625210700000|2021-07-02 07:25:00|2566|2565|2573.5|2572|2574|2573|2563.5|2562|12275
1625211000000|2021-07-02 07:30:00|2574|2572.5|2578|2577|2581|2580.5|2572|2571.5|43838
1625211300000|2021-07-02 07:35:00|2577.5|2576.5|2566|2565|2577.5|2577|2565.5|2564|11029
1625211600000|2021-07-02 07:40:00|2566.5|2565.5|2564|2563|2570|2569.5|2562.5|2562|15680
1625211900000|2021-07-02 07:45:00|2563.5|2562.5|2562.5|2561|2565|2564|2561|2560|16186
1625212200000|2021-07-02 07:50:00|2562|2560.5|2557|2556|2562|2561|2556|2555|11480
1625212500000|2021-07-02 07:55:00|2557.5|2556.5|2557.5|2556|2559|2558|2555.5|2554.5|20021
1625212800000|2021-07-02 08:00:00|2557|2556.5|2561|2559.5|2562|2561|2557|2556.5|4443
1625213100000|2021-07-02 08:05:00|2560.5|2560|2554|2552.5|2560.5|2560|2553.5|2552.5|6249
1625213400000|2021-07-02 08:10:00|2553.5|2553|2553.5|2552.5|2554.5|2554|2552.5|2551.5|5007
1625213700000|2021-07-02 08:15:00|2553|2552|2552|2551|2554.5|2554|2551.5|2550.5|10854
1625214000000|2021-07-02 08:20:00|2552.5|2551.5|2550|2549|2553.5|2553|2549.5|2549|10706
1625214300000|2021-07-02 08:25:00|2549.5|2548.5|2550.5|2550|2551.5|2551|2549|2548|8834
1625214600000|2021-07-02 08:30:00|2551|2549.5|2549.5|2548.5|2551|2550.5|2548|2547|19527
1625214900000|2021-07-02 08:35:00|2549|2549|2550|2549|2553|2552|2548|2547.5|22711
1625215200000|2021-07-02 08:40:00|2549.5|2549.5|2550|2549.5|2553|2552.5|2549|2548.5|10885
1625215500000|2021-07-02 08:45:00|2549.5|2549|2547|2546|2550|2549|2546|2545|5093
1625215800000|2021-07-02 08:50:00|2546.5|2546.5|2548.5|2548|2548.5|2548|2545|2544.5|14957
1625216100000|2021-07-02 08:55:00|2548|2547.5|2549.5|2549|2550|2549.5|2547.5|2547|12016
1625216400000|2021-07-02 09:00:00|2549|2548.5|2548|2547|2550|2549|2546.5|2546|13226
1625216700000|2021-07-02 09:05:00|2548.5|2547.5|2548|2547|2550|2549.5|2547.5|2547|4127
1625217000000|2021-07-02 09:10:00|2548.5|2547.5|2548|2547.5|2549|2548|2546|2545.5|3132
1625217300000|2021-07-02 09:15:00|2547.5|2547|2548.5|2547.5|2551.5|2551|2547|2546.5|15989
1625217600000|2021-07-02 09:20:00|2548|2548|2551.5|2550.5|2552|2551|2547.5|2546.5|11516
1625217900000|2021-07-02 09:25:00|2551|2550|2551|2550|2551.5|2550.5|2549.5|2548.5|5322
1625218200000|2021-07-02 09:30:00|2550.5|2549.5|2553|2552.5|2554.5|2553.5|2549.5|2548.5|11107
1625218500000|2021-07-02 09:35:00|2553.5|2553|2555.5|2554.5|2556|2555|2553.5|2552.5|13780
1625218800000|2021-07-02 09:40:00|2556|2555|2555.5|2554.5|2557.5|2557|2555.5|2554.5|8576
1625219100000|2021-07-02 09:45:00|2556|2555|2558.5|2558|2558.5|2558|2556|2555|4795
1625219400000|2021-07-02 09:50:00|2559|2558.5|2557.5|2557|2559|2558.5|2556|2555|8847
1625219700000|2021-07-02 09:55:00|2558|2557.5|2554|2553.5|2558|2557.5|2552.5|2551.5|19239
1625220000000|2021-07-02 10:00:00|2554.5|2554|2557.5|2557|2558.5|2557.5|2553.5|2553|10469
1625220300000|2021-07-02 10:05:00|2558|2557.5|2558.5|2558|2559.5|2558.5|2556.5|2555.5|8550
1625220600000|2021-07-02 10:10:00|2558|2557.5|2558|2557|2558.5|2557.5|2556|2555.5|4650
1625220900000|2021-07-02 10:15:00|2557.5|2556.5|2558.5|2557.5|2559.5|2559|2557|2556.5|7941
1625221200000|2021-07-02 10:20:00|2559|2558|2559|2558|2560|2559.5|2556.5|2556|17421
1625221500000|2021-07-02 10:25:00|2558.5|2557.5|2557.5|2556.5|2559|2558.5|2555.5|2555|17792
1625221800000|2021-07-02 10:30:00|2557|2556|2552.5|2551.5|2558|2557|2550.5|2550|37627
1625222100000|2021-07-02 10:35:00|2553|2552|2551|2550.5|2554.5|2553.5|2550.5|2550|17366
1625222400000|2021-07-02 10:40:00|2551.5|2551|2547.5|2546.5|2552|2551|2547.5|2546.5|9045
1625222700000|2021-07-02 10:45:00|2547|2547|2547|2546.5|2549|2548.5|2546|2545.5|5859
1625223000000|2021-07-02 10:50:00|2546.5|2546|2547.5|2546.5|2547.5|2547|2545.5|2545|2057
1625223300000|2021-07-02 10:55:00|2547|2546|2548.5|2548|2549.5|2548.5|2546.5|2545.5|3462
1625223600000|2021-07-02 11:00:00|2548|2547.5|2550.5|2549.5|2551|2550|2548|2547.5|5104
1625223900000|2021-07-02 11:05:00|2550|2549|2549.5|2549|2551.5|2550.5|2549|2548.5|5660
1625224200000|2021-07-02 11:10:00|2549|2548.5|2550|2549|2550|2549.5|2547|2546|4723
1625224500000|2021-07-02 11:15:00|2550.5|2549.5|2552|2551.5|2553|2552.5|2550|2549|10909
1625224800000|2021-07-02 11:20:00|2552.5|2552|2553.5|2553|2555|2554.5|2552|2551.5|5571
1625225100000|2021-07-02 11:25:00|2554|2553.5|2551.5|2550.5|2554|2553.5|2550.5|2550|13358
1625225400000|2021-07-02 11:30:00|2552|2551|2555|2554.5|2556|2555.5|2551.5|2550.5|24839
1625225700000|2021-07-02 11:35:00|2555.5|2554|2551.5|2551|2556|2555.5|2551|2550|11191
1625226000000|2021-07-02 11:40:00|2552|2550.5|2551.5|2550.5|2552.5|2551.5|2549.5|2548.5|15561
1625226300000|2021-07-02 11:45:00|2552|2551|2552.5|2552|2553|2552.5|2549.5|2549|10391
1625226600000|2021-07-02 11:50:00|2553|2551.5|2552|2551|2553.5|2552.5|2550|2549.5|37123
1625226900000|2021-07-02 11:55:00|2551.5|2551.5|2550|2549|2552.5|2552|2549|2548|17343
1625227200000|2021-07-02 12:00:00|2550.5|2549.5|2548.5|2548|2551|2550.5|2547.5|2547|8228
1625227500000|2021-07-02 12:05:00|2548|2547.5|2545|2544.5|2548|2547.5|2545|2544.5|18267
1625227800000|2021-07-02 12:10:00|2545.5|2545|2544|2543|2546|2545.5|2543|2542.5|9720
1625228100000|2021-07-02 12:15:00|2543.5|2543.5|2546|2545.5|2546.5|2545.5|2543.5|2543|1735
1625228400000|2021-07-02 12:20:00|2546.5|2546|2547|2546|2548.5|2547.5|2545|2544.5|6096
1625228700000|2021-07-02 12:25:00|2546.5|2546.5|2551|2550|2552|2551|2546.5|2546.5|17315
1625229000000|2021-07-02 12:30:00|2551.5|2552.5|2552.5|2551.5|2567|2566.5|2551.5|2549.5|58583
1625229300000|2021-07-02 12:35:00|2553|2552|2558|2557|2559.5|2558.5|2548.5|2548|29448
1625229600000|2021-07-02 12:40:00|2557.5|2556.5|2554|2553.5|2558|2557|2554|2552.5|21179
1625229900000|2021-07-02 12:45:00|2554.5|2554|2551.5|2551|2554.5|2554|2549.5|2548|5316
1625230200000|2021-07-02 12:50:00|2552|2550.5|2550|2549.5|2553.5|2553|2549|2548|5855
1625230500000|2021-07-02 12:55:00|2549.5|2549|2547|2546|2550|2549|2547|2546|11604
1625230800000|2021-07-02 13:00:00|2547.5|2546.5|2548|2547|2549.5|2548.5|2545.5|2545|5431
1625231100000|2021-07-02 13:05:00|2547.5|2546.5|2546|2545|2548|2547|2544.5|2543.5|6343
1625231400000|2021-07-02 13:10:00|2546.5|2545.5|2547.5|2547|2548.5|2548|2545.5|2545|21291
1625231700000|2021-07-02 13:15:00|2548|2547.5|2550|2549.5|2550.5|2550|2547.5|2547|4686
1625232000000|2021-07-02 13:20:00|2550.5|2550|2548|2547.5|2553|2552|2548|2547.5|12241
1625232300000|2021-07-02 13:25:00|2547.5|2547|2550.5|2549.5|2550.5|2549.5|2547|2546|8591
1625232600000|2021-07-02 13:30:00|2550|2550|2541|2540.5|2550|2550|2541|2540.5|17604
1625232900000|2021-07-02 13:35:00|2541.5|2541|2536.5|2535.5|2543.5|2542.5|2536|2535.5|18922
1625233200000|2021-07-02 13:40:00|2536|2535|2534.5|2534|2536.5|2535.5|2532.5|2532|17421
1625233500000|2021-07-02 13:45:00|2535|2533.5|2532|2531|2535|2534|2530.5|2530|24629
1625233800000|2021-07-02 13:50:00|2532.5|2531.5|2527.5|2526.5|2534.5|2533.5|2526.5|2526|25778
1625234100000|2021-07-02 13:55:00|2527|2526|2527.5|2526.5|2530.5|2530|2523|2522|29124
1625234400000|2021-07-02 14:00:00|2526.5|2526|2526.5|2525.5|2527.5|2526.5|2522.5|2522|13465
1625234700000|2021-07-02 14:05:00|2526|2525|2520.5|2519.5|2526.5|2525.5|2520|2519|11293
1625235000000|2021-07-02 14:10:00|2520|2520|2519|2518.5|2521|2520.5|2518.5|2518|9305
1625235300000|2021-07-02 14:15:00|2519.5|2519|2520|2519|2523.5|2522.5|2519|2518|19601
1625235600000|2021-07-02 14:20:00|2519.5|2518.5|2519.5|2518.5|2520|2519|2515|2514.5|30214
1625235900000|2021-07-02 14:25:00|2520|2519|2522.5|2522|2524|2523|2519.5|2518.5|8592
1625236200000|2021-07-02 14:30:00|2523|2522.5|2521.5|2521|2523.5|2523|2521.5|2520.5|14289
1625236500000|2021-07-02 14:35:00|2522|2521.5|2519|2518.5|2522|2521.5|2517.5|2517|19587
1625236800000|2021-07-02 14:40:00|2519.5|2518|2518.5|2518|2521|2520.5|2518|2517|13579
1625237100000|2021-07-02 14:45:00|2519|2518.5|2516|2515.5|2519|2518.5|2515|2514.5|25382
1625237400000|2021-07-02 14:50:00|2515.5|2515|2514.5|2513.5|2515.5|2515|2512.5|2512|32554
1625237700000|2021-07-02 14:55:00|2514|2514|2510|2509|2514|2514|2508|2507.5|30956
1625238000000|2021-07-02 15:00:00|2509.5|2508.5|2507.5|2507|2510.5|2509.5|2506.5|2505.5|21965
1625238300000|2021-07-02 15:05:00|2508|2507.5|2510|2509.5|2511|2510|2507.5|2507|15759
1625238600000|2021-07-02 15:10:00|2510.5|2510|2507|2506.5|2511|2510.5|2506.5|2505.5|34985
1625238900000|2021-07-02 15:15:00|2506.5|2506|2504|2503.5|2507.5|2506.5|2503|2502.5|60513
1625239200000|2021-07-02 15:20:00|2504.5|2504|2505|2504|2506|2505.5|2503.5|2503|43869
1625239500000|2021-07-02 15:25:00|2504.5|2504.5|2507.5|2506.5|2508|2507|2504.5|2504|72222
1625468400000|2021-07-05 07:00:00|2501.5|2501|2519.5|2518|2522|2520|2501|2498|53102
1625468700000|2021-07-05 07:05:00|2519|2517|2518.5|2517|2525|2523.5|2517|2515.5|14208
1625469000000|2021-07-05 07:10:00|2519.5|2517.5|2514.5|2513|2519.5|2518|2513.5|2512|7546
1625469300000|2021-07-05 07:15:00|2514|2512.5|2522.5|2521|2523.5|2522|2506|2505|22641
1625469600000|2021-07-05 07:20:00|2521|2520.5|2522|2521|2525|2523|2516.5|2515|4227
1625469900000|2021-07-05 07:25:00|2521.5|2520.5|2516|2514|2523.5|2522|2515.5|2513.5|3761
1625470200000|2021-07-05 07:30:00|2515.5|2514.5|2527.5|2526.5|2528.5|2526.5|2514|2512.5|6387
1625470500000|2021-07-05 07:35:00|2526.5|2526|2526.5|2525.5|2530|2529.5|2524.5|2523|11046
1625470800000|2021-07-05 07:40:00|2527|2526|2524|2523|2528.5|2528|2521.5|2520.5|4502
1625471100000|2021-07-05 07:45:00|2523.5|2522.5|2524.5|2523|2529|2528|2521.5|2520|7671
1625471400000|2021-07-05 07:50:00|2524|2523.5|2527|2526|2529|2528|2523.5|2522|8979
1625471700000|2021-07-05 07:55:00|2527.5|2525.5|2529|2528|2532.5|2531|2525|2524|7663
1625472000000|2021-07-05 08:00:00|2528.5|2527.5|2529.5|2528.5|2531|2530|2526|2525.5|5512
1625472300000|2021-07-05 08:05:00|2529|2528|2535.5|2534.5|2536|2535|2528.5|2527|11655
1625472600000|2021-07-05 08:10:00|2536|2534|2539.5|2538.5|2541|2540|2534.5|2533.5|15140
1625472900000|2021-07-05 08:15:00|2540|2539|2536.5|2535.5|2541|2540|2535.5|2534.5|6110
1625473200000|2021-07-05 08:20:00|2537|2536|2539|2538|2539.5|2539|2536|2535|10919
1625473500000|2021-07-05 08:25:00|2538.5|2538.5|2538.5|2537.5|2540|2539.5|2537|2536.5|5836
1625473800000|2021-07-05 08:30:00|2539|2538|2533|2531.5|2541|2540|2531.5|2530.5|25448
1625474100000|2021-07-05 08:35:00|2532.5|2531|2535|2534|2536.5|2535.5|2531.5|2530.5|5201
1625474400000|2021-07-05 08:40:00|2534.5|2533.5|2532.5|2531.5|2535|2534|2530.5|2530|10275
1625474700000|2021-07-05 08:45:00|2533|2532|2533|2532|2535.5|2534.5|2532|2531.5|2643
1625475000000|2021-07-05 08:50:00|2532.5|2532.5|2531.5|2531|2533.5|2532.5|2531.5|2530.5|1819
1625475300000|2021-07-05 08:55:00|2532|2531.5|2532|2531.5|2534.5|2533.5|2531|2530|7895
1625475600000|2021-07-05 09:00:00|2532.5|2531|2530|2529.5|2534|2533|2529|2528|14471
1625475900000|2021-07-05 09:05:00|2530.5|2530|2530.5|2529.5|2532|2531|2528.5|2528|16591
1625476200000|2021-07-05 09:10:00|2531|2530|2532|2531|2533.5|2533|2530.5|2529.5|9925
1625476500000|2021-07-05 09:15:00|2532.5|2531.5|2529.5|2528.5|2534|2532.5|2528|2527.5|6084
1625476800000|2021-07-05 09:20:00|2530|2529|2527.5|2527|2530|2529.5|2527|2526.5|9665
1625477100000|2021-07-05 09:25:00|2527|2526.5|2526|2525|2527.5|2526.5|2523|2522.5|9815
1625477400000|2021-07-05 09:30:00|2525.5|2524.5|2530.5|2529.5|2531.5|2530.5|2524|2523.5|8023
1625477700000|2021-07-05 09:35:00|2530|2529|2528.5|2527.5|2532|2531.5|2527.5|2526.5|11186
1625478000000|2021-07-05 09:40:00|2528|2528|2529|2528.5|2530.5|2529.5|2526.5|2525.5|2759
1625478300000|2021-07-05 09:45:00|2529.5|2529|2530.5|2530|2531.5|2531|2528.5|2528|13526
1625478600000|2021-07-05 09:50:00|2531|2530.5|2534.5|2533.5|2535|2534.5|2531|2530.5|12370
1625478900000|2021-07-05 09:55:00|2535|2534|2535|2534|2537.5|2536.5|2534|2533.5|5514
1625479200000|2021-07-05 10:00:00|2535.5|2534.5|2540|2539|2540.5|2540|2534.5|2534|15462
1625479500000|2021-07-05 10:05:00|2539.5|2538.5|2538|2537.5|2541|2540|2537.5|2536.5|20935
1625479800000|2021-07-05 10:10:00|2537.5|2537|2536|2535.5|2539.5|2539|2536|2535.5|20628
1625480100000|2021-07-05 10:15:00|2536.5|2536|2535|2534|2539.5|2538|2534.5|2533.5|7407
1625480400000|2021-07-05 10:20:00|2535.5|2534.5|2535|2534|2535.5|2535|2533|2532|14258
1625480700000|2021-07-05 10:25:00|2535.5|2534.5|2534|2533|2536|2535|2532.5|2532|4500
1625481000000|2021-07-05 10:30:00|2534.5|2533.5|2535.5|2534.5|2536|2535|2532.5|2531.5|7692
1625481300000|2021-07-05 10:35:00|2535|2535|2534.5|2533.5|2535.5|2535|2532.5|2531.5|9139
1625481600000|2021-07-05 10:40:00|2535|2534|2536.5|2535.5|2537|2536.5|2534.5|2533.5|3926
1625481900000|2021-07-05 10:45:00|2536|2535|2539.5|2538.5|2540|2539.5|2536|2535|5472
1625482200000|2021-07-05 10:50:00|2539|2539|2547.5|2546.5|2547.5|2547|2539|2538.5|47657
1625482500000|2021-07-05 10:55:00|2548|2547|2550.5|2550|2551|2550.5|2547.5|2547|49818
1625482800000|2021-07-05 11:00:00|2550|2549.5|2549|2548.5|2552|2551.5|2548|2547.5|17510
1625483100000|2021-07-05 11:05:00|2549.5|2549|2551.5|2551|2552|2551.5|2549|2549|5199
1625483400000|2021-07-05 11:10:00|2552|2551.5|2552|2551|2556.5|2556|2549|2548|22279
1625483700000|2021-07-05 11:15:00|2552.5|2552|2549.5|2548.5|2553.5|2553|2549.5|2548.5|2671
1625484000000|2021-07-05 11:20:00|2550|2549|2554.5|2554|2556|2555|2550|2549|7562
1625484300000|2021-07-05 11:25:00|2555|2554.5|2556|2555|2556.5|2556|2554.5|2553.5|5241
1625484600000|2021-07-05 11:30:00|2555.5|2554.5|2553.5|2553|2555.5|2555|2551.5|2551|6945
1625484900000|2021-07-05 11:35:00|2553|2552.5|2552.5|2551.5|2555|2554.5|2552.5|2551.5|1214
1625485200000|2021-07-05 11:40:00|2553|2552|2551.5|2550.5|2554.5|2554|2550.5|2550|7610
1625485500000|2021-07-05 11:45:00|2551|2551|2555|2554.5|2555.5|2555|2550|2549.5|14402
1625485800000|2021-07-05 11:50:00|2554.5|2554|2553|2552|2554.5|2554|2552|2551.5|3251
1625486100000|2021-07-05 11:55:00|2553.5|2552.5|2556.5|2555.5|2556.5|2556|2552|2551|26085
1625486400000|2021-07-05 12:00:00|2557|2556|2564|2563|2564|2563|2556.5|2555.5|29446
1625486700000|2021-07-05 12:05:00|2563.5|2563.5|2565|2564.5|2566|2565.5|2563.5|2563|10148
1625487000000|2021-07-05 12:10:00|2565.5|2565|2567|2566|2568.5|2568|2565|2564|14038
1625487300000|2021-07-05 12:15:00|2567.5|2566.5|2569|2568.5|2570|2569|2567|2566.5|10411
1625487600000|2021-07-05 12:20:00|2569.5|2569|2571|2570.5|2573|2572.5|2568|2567.5|23751
1625487900000|2021-07-05 12:25:00|2571.5|2570|2571|2570|2573.5|2572.5|2569.5|2568.5|17405
1625488200000|2021-07-05 12:30:00|2574.5|2570.5|2573.5|2572.5|2575|2574|2571|2570.5|38784
1625488500000|2021-07-05 12:35:00|2574|2573|2567.5|2567|2574|2573|2567|2566.5|11162
1625488800000|2021-07-05 12:40:00|2567|2566.5|2566|2565|2568|2567.5|2564|2563.5|12422
1625489100000|2021-07-05 12:45:00|2565.5|2565.5|2568|2567|2568|2567.5|2565.5|2565|17069
1625489400000|2021-07-05 12:50:00|2567.5|2567.5|2566.5|2565.5|2568.5|2568|2566.5|2565.5|5480
1625489700000|2021-07-05 12:55:00|2567|2566|2566.5|2565.5|2568.5|2567.5|2565.5|2565|7989
1625490000000|2021-07-05 13:00:00|2567|2566|2568|2567.5|2569|2568.5|2566|2565.5|6973
1625490300000|2021-07-05 13:05:00|2567.5|2567|2570|2569.5|2570|2569.5|2566.5|2565.5|8369
1625490600000|2021-07-05 13:10:00|2570.5|2569|2567|2566.5|2570.5|2569|2567|2566|11791
1625490900000|2021-07-05 13:15:00|2567.5|2567|2566.5|2565.5|2568.5|2568|2566.5|2565.5|11740
1625491200000|2021-07-05 13:20:00|2567|2566|2565.5|2564.5|2567|2566.5|2563.5|2562.5|8159
1625491500000|2021-07-05 13:25:00|2565|2564|2565|2564|2566|2565|2563.5|2563|7518
1625491800000|2021-07-05 13:30:00|2564.5|2564.5|2567.5|2566.5|2569.5|2568.5|2564.5|2564|7701
1625492100000|2021-07-05 13:35:00|2567|2566|2567|2566.5|2569|2568|2564.5|2564|11914
1625492400000|2021-07-05 13:40:00|2567.5|2567|2568|2567|2568.5|2568|2566.5|2566|16823
1625492700000|2021-07-05 13:45:00|2567.5|2567.5|2576.5|2576|2578.5|2577.5|2567.5|2566.5|57484
1625493000000|2021-07-05 13:50:00|2576|2575.5|2576.5|2576|2578.5|2578|2575|2574.5|12545
1625493300000|2021-07-05 13:55:00|2576|2575.5|2576.5|2575.5|2578.5|2578|2575|2574.5|10480
1625493600000|2021-07-05 14:00:00|2576|2575|2577|2576|2578|2577|2574|2573.5|17717
1625493900000|2021-07-05 14:05:00|2576.5|2576.5|2576.5|2576|2578|2577|2576|2575.5|3870
1625494200000|2021-07-05 14:10:00|2576|2575.5|2578|2577.5|2578|2577.5|2574|2573.5|11537
1625494500000|2021-07-05 14:15:00|2578.5|2578|2576.5|2575.5|2581|2580.5|2576|2575.5|60296
1625494800000|2021-07-05 14:20:00|2576|2576|2576.5|2576|2577.5|2577|2574|2573|20911
1625495100000|2021-07-05 14:25:00|2577|2576.5|2584|2583|2584.5|2584|2577|2576|43162
1625495400000|2021-07-05 14:30:00|2584.5|2583.5|2587.5|2587|2588|2587.5|2583.5|2582.5|25232
1625495700000|2021-07-05 14:35:00|2588|2586.5|2584|2583.5|2588|2587|2583|2582.5|27114
1625496000000|2021-07-05 14:40:00|2584.5|2584|2582|2581|2587|2586.5|2581.5|2581|16421
1625496300000|2021-07-05 14:45:00|2581.5|2581.5|2579|2578.5|2583|2582|2578|2577|26701
1625496600000|2021-07-05 14:50:00|2579.5|2579|2580|2579.5|2581|2580|2579|2578.5|7219
1625496900000|2021-07-05 14:55:00|2579.5|2579|2574.5|2574|2580|2579|2574.5|2573.5|16768
1625497200000|2021-07-05 15:00:00|2575|2574.5|2574.5|2573.5|2575|2574.5|2572|2571.5|16031
1625497500000|2021-07-05 15:05:00|2574|2574|2571|2570.5|2574|2574|2570.5|2570|9641
1625497800000|2021-07-05 15:10:00|2570.5|2570|2571.5|2570.5|2572|2571.5|2569|2568.5|17861
1625498100000|2021-07-05 15:15:00|2571|2570|2569.5|2569|2571.5|2570.5|2568.5|2568|17868
1625498400000|2021-07-05 15:20:00|2570|2568.5|2569.5|2569|2571.5|2571|2568|2567.5|31409
1625498700000|2021-07-05 15:25:00|2570|2569.5|2569.5|2568.5|2571|2570|2568|2567.5|19148
1625554800000|2021-07-06 07:00:00|2569|2565.5|2560|2557.5|2579|2575|2558.5|2556|33255
1625555100000|2021-07-06 07:05:00|2559.5|2556.5|2560|2557.5|2562.5|2560.5|2552.5|2550.5|15512
1625555400000|2021-07-06 07:10:00|2559.5|2558|2556.5|2554.5|2566|2564|2556|2554.5|10291
1625555700000|2021-07-06 07:15:00|2556|2554|2560|2559|2562.5|2561.5|2554.5|2553|17207
1625556000000|2021-07-06 07:20:00|2560.5|2559.5|2564.5|2563.5|2567|2566|2558.5|2557.5|29958
1625556300000|2021-07-06 07:25:00|2564|2563|2563|2562|2564|2563.5|2560|2559|6268
1625556600000|2021-07-06 07:30:00|2562.5|2562.5|2559|2558|2563|2562.5|2557|2556|21772
1625556900000|2021-07-06 07:35:00|2558.5|2558.5|2557.5|2556.5|2560|2559|2555|2554|24616
1625557200000|2021-07-06 07:40:00|2557|2556|2553.5|2552|2558|2557|2551|2550|28179
1625557500000|2021-07-06 07:45:00|2554|2552.5|2554.5|2553|2560|2559|2551|2550|18241
1625557800000|2021-07-06 07:50:00|2554|2552.5|2551.5|2551|2555|2554|2550|2549.5|9924
1625558100000|2021-07-06 07:55:00|2551|2550.5|2547.5|2546.5|2551|2550.5|2545|2544.5|6549
1625558400000|2021-07-06 08:00:00|2547|2546|2548|2547|2549|2548|2543|2542|5829
1625558700000|2021-07-06 08:05:00|2548.5|2547.5|2551.5|2550.5|2552|2551|2546|2545.5|15513
1625559000000|2021-07-06 08:10:00|2551|2550|2548.5|2547.5|2552|2551|2546.5|2546|4874
1625559300000|2021-07-06 08:15:00|2549|2548|2545.5|2544.5|2549.5|2549|2541|2540.5|18826
1625559600000|2021-07-06 08:20:00|2546|2545.5|2549|2548|2549.5|2549|2546|2545.5|8517
1625559900000|2021-07-06 08:25:00|2548.5|2548.5|2546.5|2545.5|2551|2550|2546.5|2545.5|14079
1625560200000|2021-07-06 08:30:00|2546|2546|2552|2551|2553|2552|2544.5|2544|9010
1625560500000|2021-07-06 08:35:00|2551.5|2550.5|2554.5|2553.5|2555|2554|2549.5|2548.5|7002
1625560800000|2021-07-06 08:40:00|2554|2554|2555|2554.5|2555|2554.5|2552|2551|2867
1625561100000|2021-07-06 08:45:00|2554.5|2554|2556|2555|2556.5|2555.5|2552.5|2551.5|3888
1625561400000|2021-07-06 08:50:00|2555.5|2554.5|2554.5|2553.5|2556|2555|2552|2551.5|6871
1625561700000|2021-07-06 08:55:00|2555|2554|2556|2555|2556.5|2555.5|2554|2553.5|4688
1625562000000|2021-07-06 09:00:00|2555.5|2554.5|2553|2552|2556|2555|2552.5|2551.5|9022
1625562300000|2021-07-06 09:05:00|2553.5|2552.5|2553.5|2552.5|2555.5|2554.5|2550|2549.5|27124
1625562600000|2021-07-06 09:10:00|2553|2552|2548.5|2547.5|2553|2552|2547.5|2546.5|6641
1625562900000|2021-07-06 09:15:00|2548|2547|2543.5|2543|2548|2547.5|2543|2542|5787
1625563200000|2021-07-06 09:20:00|2544|2543.5|2546|2545.5|2547|2546|2541|2540.5|6982
1625563500000|2021-07-06 09:25:00|2545.5|2545|2545|2544.5|2546.5|2545.5|2544|2543|6299
1625563800000|2021-07-06 09:30:00|2545.5|2545|2539|2538|2545.5|2545|2539|2538|18166
1625564100000|2021-07-06 09:35:00|2539.5|2538.5|2543|2542|2543|2542.5|2537.5|2537|28051
1625564400000|2021-07-06 09:40:00|2543.5|2542.5|2548.5|2547.5|2551.5|2550.5|2542|2541|41787
1625564700000|2021-07-06 09:45:00|2549|2548|2546|2545.5|2549|2548|2545|2544|37140
1625565000000|2021-07-06 09:50:00|2546.5|2546|2550|2549.5|2551.5|2550.5|2546|2545.5|31542
1625565300000|2021-07-06 09:55:00|2549.5|2549|2552|2551.5|2553|2552|2549|2548.5|18006
1625565600000|2021-07-06 10:00:00|2551.5|2551|2550.5|2550|2552.5|2551.5|2548|2547|24634
1625565900000|2021-07-06 10:05:00|2551|2550.5|2544|2543.5|2552.5|2552|2544|2543|11980
1625566200000|2021-07-06 10:10:00|2543.5|2543|2541|2540|2545|2544|2539|2538|5444
1625566500000|2021-07-06 10:15:00|2540.5|2540.5|2540.5|2540|2544.5|2543.5|2539|2538|6604
1625566800000|2021-07-06 10:20:00|2541|2538.5|2539|2538.5|2541|2539.5|2538|2537|2302
1625567100000|2021-07-06 10:25:00|2539.5|2539|2539|2538|2541|2540|2537|2536|6125
1625567400000|2021-07-06 10:30:00|2538.5|2537.5|2539|2538|2540.5|2539.5|2536.5|2536|2364
1625567700000|2021-07-06 10:35:00|2539.5|2538.5|2536.5|2535.5|2539.5|2539|2535|2534|3154
1625568000000|2021-07-06 10:40:00|2536|2535|2541|2540|2541.5|2540.5|2535.5|2535|2139
1625568300000|2021-07-06 10:45:00|2541.5|2540.5|2539|2538|2542|2541|2538|2537.5|12291
1625568600000|2021-07-06 10:50:00|2538.5|2537.5|2538.5|2538|2542|2541|2538|2537.5|5567
1625568900000|2021-07-06 10:55:00|2539|2538.5|2537|2536|2540|2539|2535.5|2534.5|11728
1625569200000|2021-07-06 11:00:00|2536.5|2535.5|2537|2536.5|2539.5|2539|2536|2535.5|10414
1625569500000|2021-07-06 11:05:00|2537.5|2537|2536.5|2536|2540|2539|2536.5|2536|3881
1625569800000|2021-07-06 11:10:00|2537|2535.5|2536.5|2535.5|2539|2538|2536.5|2535.5|3235
1625570100000|2021-07-06 11:15:00|2537|2536|2536.5|2535.5|2538|2537|2534.5|2534|5742
1625570400000|2021-07-06 11:20:00|2536|2535|2534.5|2533.5|2536.5|2535|2534|2533.5|1619
1625570700000|2021-07-06 11:25:00|2534|2533|2535|2534.5|2535.5|2534.5|2533.5|2533|3384
1625571000000|2021-07-06 11:30:00|2534.5|2534|2535.5|2534.5|2536|2535|2532.5|2532|8611
1625571300000|2021-07-06 11:35:00|2535|2535|2541|2540|2541|2540.5|2534|2533.5|17842
1625571600000|2021-07-06 11:40:00|2540.5|2539.5|2541|2540|2543|2542.5|2538.5|2537.5|10239
1625571900000|2021-07-06 11:45:00|2540.5|2540.5|2544.5|2544|2544.5|2544|2540.5|2540|11448
1625572200000|2021-07-06 11:50:00|2544|2543.5|2547|2546|2548|2547|2544|2543|5908
1625572500000|2021-07-06 11:55:00|2546.5|2546.5|2544|2543.5|2547.5|2546.5|2544|2543|3507
1625572800000|2021-07-06 12:00:00|2544.5|2544|2548.5|2548|2550|2549|2544.5|2544|7063
1625573100000|2021-07-06 12:05:00|2548|2547.5|2548|2547|2549.5|2549|2547.5|2547|5113
1625573400000|2021-07-06 12:10:00|2547.5|2547.5|2546.5|2545.5|2549|2548|2544.5|2544|8713
1625573700000|2021-07-06 12:15:00|2547|2546|2545|2544.5|2548|2547.5|2544|2543|12328
1625574000000|2021-07-06 12:20:00|2545.5|2545|2545|2544.5|2546|2545.5|2544.5|2544|2316
1625574300000|2021-07-06 12:25:00|2545.5|2545|2546.5|2545.5|2547.5|2546.5|2545|2544.5|14591
1625574600000|2021-07-06 12:30:00|2546|2546|2544.5|2544|2547|2546.5|2543.5|2542.5|5954
1625574900000|2021-07-06 12:35:00|2544|2543.5|2543|2542.5|2544|2543.5|2540.5|2540|3779
1625575200000|2021-07-06 12:40:00|2543.5|2542|2540|2539|2543.5|2542|2539|2538.5|2444
1625575500000|2021-07-06 12:45:00|2540.5|2539.5|2541|2540|2542|2541|2539.5|2538.5|2711
1625575800000|2021-07-06 12:50:00|2540.5|2539.5|2538.5|2537.5|2541.5|2540.5|2538|2537|4939
1625576100000|2021-07-06 12:55:00|2538|2537|2536.5|2536|2539|2538.5|2534.5|2533.5|9263
1625576400000|2021-07-06 13:00:00|2537|2536.5|2535.5|2535|2539|2538|2534.5|2534|4450
1625576700000|2021-07-06 13:05:00|2535|2534.5|2534.5|2533.5|2535.5|2535|2534|2533.5|3320
1625577000000|2021-07-06 13:10:00|2534|2533|2531|2530|2535.5|2534.5|2530.5|2530|12788
1625577300000|2021-07-06 13:15:00|2530.5|2530.5|2531|2530|2533.5|2533|2529.5|2529|13157
1625577600000|2021-07-06 13:20:00|2531.5|2530.5|2532|2531|2532.5|2531.5|2530|2529.5|14883
1625577900000|2021-07-06 13:25:00|2531.5|2530.5|2533|2532.5|2533.5|2533|2530.5|2530|5975
1625578200000|2021-07-06 13:30:00|2532.5|2532|2525.5|2524.5|2533|2532.5|2525|2524.5|32803
1625578500000|2021-07-06 13:35:00|2525|2524|2525.5|2524.5|2525.5|2524.5|2520.5|2520|23274
1625578800000|2021-07-06 13:40:00|2525|2524|2524|2523|2526|2525|2520|2519.5|22820
1625579100000|2021-07-06 13:45:00|2524.5|2523.5|2522.5|2521|2529|2528|2522|2521|17519
1625579400000|2021-07-06 13:50:00|2523|2521.5|2522|2521|2523.5|2522.5|2519.5|2518.5|10855
1625579700000|2021-07-06 13:55:00|2521.5|2520.5|2518.5|2517.5|2521.5|2521|2517|2516|16232
1625580000000|2021-07-06 14:00:00|2519|2516.5|2510|2509|2519|2517.5|2508|2507|37984
1625580300000|2021-07-06 14:05:00|2509.5|2508.5|2504.5|2504|2509.5|2508.5|2504|2503.5|57813
1625580600000|2021-07-06 14:10:00|2505|2504.5|2504.5|2503.5|2507|2506.5|2501|2500.5|46739
1625580900000|2021-07-06 14:15:00|2504|2503|2504.5|2504|2507|2506.5|2500.5|2500|67186
1625581200000|2021-07-06 14:20:00|2504|2503.5|2496|2495|2504.5|2503.5|2493|2492.5|45869
1625581500000|2021-07-06 14:25:00|2495.5|2494.5|2505.5|2504.5|2506|2505|2495|2494.5|85461
1625581800000|2021-07-06 14:30:00|2505|2504|2500.5|2499.5|2505|2504|2497.5|2497|56835
1625582100000|2021-07-06 14:35:00|2500|2500|2507|2506.5|2508|2507|2499|2498|66946
1625582400000|2021-07-06 14:40:00|2506.5|2506|2503|2502|2507|2506.5|2498|2497|49216
1625582700000|2021-07-06 14:45:00|2502.5|2501.5|2496|2495|2503.5|2502|2495.5|2495|37227
1625583000000|2021-07-06 14:50:00|2494.5|2494|2492.5|2491.5|2495|2494|2491|2490.5|84402
1625583300000|2021-07-06 14:55:00|2492|2492|2489|2488.5|2493|2492|2488|2487|46220
1625583600000|2021-07-06 15:00:00|2488.5|2488|2484.5|2483.5|2488.5|2488|2482|2481|52607
1625583900000|2021-07-06 15:05:00|2485|2484|2488|2487|2489|2488.5|2484.5|2483.5|36806
1625584200000|2021-07-06 15:10:00|2487.5|2487.5|2490.5|2490|2492|2491|2486.5|2485.5|44402
1625584500000|2021-07-06 15:15:00|2492|2489.5|2492|2491|2495|2494|2489|2488.5|98434
1625584800000|2021-07-06 15:20:00|2491.5|2490.5|2487|2486.5|2492|2491.5|2486|2485.5|109165
1625585100000|2021-07-06 15:25:00|2487.5|2487|2490|2489|2492|2491|2484|2483|66793
1625641200000|2021-07-07 07:00:00|2501.5|2501|2505.5|2503.5|2515.5|2513.5|2501.5|2501|86151
1625641500000|2021-07-07 07:05:00|2506|2504|2517.5|2515.5|2521|2519|2506|2504|11759
1625641800000|2021-07-07 07:10:00|2518|2516|2524.5|2523.5|2525|2523.5|2513|2511.5|19781
1625642100000|2021-07-07 07:15:00|2525|2524|2528|2526.5|2528.5|2527.5|2520.5|2520|39905
1625642400000|2021-07-07 07:20:00|2527.5|2527|2525|2524|2529.5|2529|2522.5|2521.5|35240
1625642700000|2021-07-07 07:25:00|2525.5|2524.5|2522|2521|2529|2528|2520|2519|25844
1625643000000|2021-07-07 07:30:00|2522.5|2521.5|2513|2512|2524.5|2524|2512.5|2512|16849
1625643300000|2021-07-07 07:35:00|2513.5|2512.5|2506.5|2505.5|2514|2513.5|2505.5|2504|34846
1625643600000|2021-07-07 07:40:00|2507|2506|2510.5|2509.5|2510.5|2510|2506|2505.5|21615
1625643900000|2021-07-07 07:45:00|2510|2509|2506|2505.5|2515|2514|2506|2505|15055
1625644200000|2021-07-07 07:50:00|2505.5|2505|2496.5|2495|2505.5|2505|2496.5|2495|30289
1625644500000|2021-07-07 07:55:00|2497|2495.5|2493|2492.5|2497.5|2497|2490|2489.5|14947
1625644800000|2021-07-07 08:00:00|2493.5|2492|2487|2486|2499|2498.5|2486|2485.5|105736
1625645100000|2021-07-07 08:05:00|2486.5|2485.5|2483.5|2482|2488.5|2487|2481.5|2480.5|22474
1625645400000|2021-07-07 08:10:00|2483|2482.5|2477.5|2476.5|2487.5|2486.5|2477|2476.5|32879
1625645700000|2021-07-07 08:15:00|2478|2477|2485|2483.5|2485.5|2485|2478|2476.5|19188
1625646000000|2021-07-07 08:20:00|2485.5|2484|2481|2480|2486|2485.5|2477|2476.5|26820
1625646300000|2021-07-07 08:25:00|2480.5|2479.5|2481.5|2480.5|2482|2481|2477.5|2477|14242
1625646600000|2021-07-07 08:30:00|2482|2481|2479|2478|2484|2483.5|2477|2476.5|15536
1625646900000|2021-07-07 08:35:00|2479.5|2478.5|2482|2480.5|2482|2481|2475.5|2475|27955
1625647200000|2021-07-07 08:40:00|2481.5|2480|2482|2480.5|2485|2484|2480|2479|19681
1625647500000|2021-07-07 08:45:00|2481.5|2480|2481|2480|2483|2482|2478.5|2478|17926
1625647800000|2021-07-07 08:50:00|2481.5|2480.5|2482.5|2482|2482.5|2482|2478|2477.5|8177
1625648100000|2021-07-07 08:55:00|2482|2481.5|2483|2482|2487.5|2486.5|2481|2480|47862
1625648400000|2021-07-07 09:00:00|2482.5|2482.5|2483|2482|2484.5|2484|2480.5|2479.5|39002
1625648700000|2021-07-07 09:05:00|2483.5|2482.5|2483|2482.5|2484.5|2483.5|2478|2477|40503
1625649000000|2021-07-07 09:10:00|2483.5|2483|2484.5|2484|2485.5|2485|2482.5|2481.5|16410
1625649300000|2021-07-07 09:15:00|2485|2484.5|2486|2485.5|2486.5|2485.5|2485|2484|4792
1625649600000|2021-07-07 09:20:00|2486.5|2486|2486.5|2485.5|2487.5|2487|2485.5|2485|5551
1625649900000|2021-07-07 09:25:00|2487|2486|2484|2483.5|2489|2488.5|2484|2483.5|10574
1625650200000|2021-07-07 09:30:00|2484.5|2484|2492|2491.5|2492.5|2492|2484.5|2483.5|13410
1625650500000|2021-07-07 09:35:00|2492.5|2492|2501.5|2501|2501.5|2501|2492.5|2492|22899
1625650800000|2021-07-07 09:40:00|2502|2500.5|2501|2500|2502|2501.5|2497|2496.5|22396
1625651100000|2021-07-07 09:45:00|2501.5|2500.5|2500.5|2499.5|2502|2501|2498.5|2498|13775
1625651400000|2021-07-07 09:50:00|2500|2499|2501|2500.5|2503.5|2503|2499|2498.5|23717
1625651700000|2021-07-07 09:55:00|2501.5|2501|2502.5|2502|2504|2503.5|2499.5|2499|31931
1625652000000|2021-07-07 10:00:00|2503|2502.5|2499|2498.5|2503.5|2503|2498|2497.5|41335
1625652300000|2021-07-07 10:05:00|2499.5|2499|2497.5|2496.5|2499.5|2499|2495|2494|38440
1625652600000|2021-07-07 10:10:00|2497|2496|2482.5|2482|2497.5|2496.5|2482|2481.5|61104
1625652900000|2021-07-07 10:15:00|2483|2482.5|2482.5|2481.5|2487|2486.5|2479.5|2478.5|22971
1625653200000|2021-07-07 10:20:00|2483|2482|2485.5|2485|2485.5|2485|2481.5|2480.5|17681
1625653500000|2021-07-07 10:25:00|2485|2484.5|2489|2488|2490|2489.5|2485|2484.5|12982
1625653800000|2021-07-07 10:30:00|2489.5|2488.5|2484.5|2483.5|2489.5|2489|2484.5|2483.5|6201
1625654100000|2021-07-07 10:35:00|2485|2484|2484.5|2484|2486|2485|2481.5|2480.5|8169
1625654400000|2021-07-07 10:40:00|2484|2483.5|2487.5|2486.5|2487.5|2487|2483.5|2482.5|10453
1625654700000|2021-07-07 10:45:00|2488|2487|2486.5|2485.5|2489.5|2489|2486|2485.5|11212
1625655000000|2021-07-07 10:50:00|2486|2485|2487.5|2486.5|2488|2487.5|2482.5|2481.5|4041
1625655300000|2021-07-07 10:55:00|2487|2487|2491|2490.5|2491.5|2490.5|2486|2485.5|6535
1625655600000|2021-07-07 11:00:00|2490.5|2490|2491|2490|2494.5|2493.5|2489.5|2489|8672
1625655900000|2021-07-07 11:05:00|2490.5|2490.5|2491.5|2491|2492|2491.5|2490|2489|11326
1625656200000|2021-07-07 11:10:00|2491|2490.5|2487.5|2486.5|2491.5|2490.5|2487|2486|12508
1625656500000|2021-07-07 11:15:00|2488|2487|2489|2488|2489|2488|2484.5|2483.5|12568
1625656800000|2021-07-07 11:20:00|2488.5|2487.5|2487.5|2486.5|2488.5|2488|2486|2485|15572
1625657100000|2021-07-07 11:25:00|2488|2487|2488|2487|2490|2489.5|2486.5|2486|43767
1625657400000|2021-07-07 11:30:00|2487.5|2487.5|2484|2483|2490|2489.5|2483.5|2483|11231
1625657700000|2021-07-07 11:35:00|2484.5|2483.5|2484|2483.5|2486|2485|2483|2482.5|7049
1625658000000|2021-07-07 11:40:00|2483.5|2483|2480|2479.5|2485|2484.5|2479.5|2479|15465
1625658300000|2021-07-07 11:45:00|2480.5|2479|2475.5|2474.5|2481.5|2480.5|2475|2474|37535
1625658600000|2021-07-07 11:50:00|2475|2475|2477|2476|2477.5|2476.5|2473|2472|10884
1625658900000|2021-07-07 11:55:00|2476.5|2475.5|2473|2472.5|2476.5|2475.5|2472.5|2472|10307
1625659200000|2021-07-07 12:00:00|2473.5|2473|2474|2473|2476.5|2475.5|2473|2472.5|8179
1625659500000|2021-07-07 12:05:00|2473.5|2473.5|2475.5|2475|2475.5|2475|2472.5|2472|6392
1625659800000|2021-07-07 12:10:00|2476|2475.5|2475|2474|2477|2476|2474|2473.5|5079
1625660100000|2021-07-07 12:15:00|2474.5|2473.5|2469|2468|2474.5|2473.5|2468.5|2468|35557
1625660400000|2021-07-07 12:20:00|2468.5|2467.5|2469.5|2468.5|2472|2471.5|2467|2466.5|32502
1625660700000|2021-07-07 12:25:00|2470|2469|2468|2467|2470.5|2470|2468|2467|15825
1625661000000|2021-07-07 12:30:00|2467.5|2466.5|2467.5|2467|2469.5|2468.5|2463|2462.5|32050
1625661300000|2021-07-07 12:35:00|2468|2467.5|2466.5|2466|2470.5|2469.5|2466.5|2466|28821
1625661600000|2021-07-07 12:40:00|2466|2465.5|2466.5|2465.5|2468|2467.5|2464|2463.5|15686
1625661900000|2021-07-07 12:45:00|2466|2466|2466.5|2465.5|2470|2469|2464.5|2463.5|19076
1625662200000|2021-07-07 12:50:00|2466|2465|2461|2460.5|2467.5|2466.5|2461|2460|62907
1625662500000|2021-07-07 12:55:00|2461.5|2461|2454.5|2453.5|2462|2461.5|2454|2453|36357
1625662800000|2021-07-07 13:00:00|2455|2454|2461.5|2460.5|2463.5|2462.5|2455|2454|14547
1625663100000|2021-07-07 13:05:00|2461|2460|2461.5|2461|2462|2461.5|2456.5|2455.5|49816
1625663400000|2021-07-07 13:10:00|2462|2461.5|2457.5|2457|2463|2462|2457.5|2457|11130
1625663700000|2021-07-07 13:15:00|2457|2456.5|2462|2461|2462|2461.5|2456.5|2456|24299
1625664000000|2021-07-07 13:20:00|2461.5|2460.5|2461|2459.5|2467|2466.5|2460|2459|53228
1625664300000|2021-07-07 13:25:00|2461.5|2460|2461|2460|2462.5|2462|2459.5|2459|10509
1625664600000|2021-07-07 13:30:00|2460.5|2459.5|2480.5|2479.5|2482.5|2481.5|2459.5|2459|63639
1625664900000|2021-07-07 13:35:00|2480|2479|2477.5|2477|2484.5|2483.5|2477.5|2476|26152
1625665200000|2021-07-07 13:40:00|2478|2477.5|2477|2476|2483.5|2482|2472|2470.5|36715
1625665500000|2021-07-07 13:45:00|2476.5|2475.5|2474.5|2473.5|2481|2479.5|2473.5|2472.5|19207
1625665800000|2021-07-07 13:50:00|2474|2473|2464.5|2463.5|2474.5|2473|2464|2463|20335
1625666100000|2021-07-07 13:55:00|2465|2464|2462.5|2461.5|2466.5|2465.5|2462|2461.5|15718
1625666400000|2021-07-07 14:00:00|2462|2461|2456.5|2455.5|2465|2463.5|2456|2455|19281
1625666700000|2021-07-07 14:05:00|2457|2455|2457.5|2456.5|2460.5|2459.5|2456|2455|33496
1625667000000|2021-07-07 14:10:00|2458|2457|2458|2457|2461|2460.5|2455|2454|58918
1625667300000|2021-07-07 14:15:00|2458.5|2457.5|2458|2457.5|2462.5|2461.5|2457|2456.5|25111
1625667600000|2021-07-07 14:20:00|2458.5|2457|2452|2451|2459|2458|2450.5|2450|20705
1625667900000|2021-07-07 14:25:00|2451.5|2451.5|2446|2445|2452|2451.5|2444.5|2443.5|36508
1625668200000|2021-07-07 14:30:00|2446.5|2445.5|2441|2440|2447.5|2446.5|2441|2440|25000
1625668500000|2021-07-07 14:35:00|2441.5|2440.5|2445.5|2444.5|2450.5|2449.5|2441|2440.5|24365
1625668800000|2021-07-07 14:40:00|2445|2444|2444.5|2443.5|2448.5|2448|2444.5|2443.5|52928
1625669100000|2021-07-07 14:45:00|2444|2443|2440|2439.5|2447|2446|2439.5|2438.5|60904
1625669400000|2021-07-07 14:50:00|2439.5|2439|2440|2439|2441.5|2440.5|2436.5|2436|21619
1625669700000|2021-07-07 14:55:00|2440.5|2438.5|2446|2445|2446.5|2445.5|2438.5|2437.5|17591
1625670000000|2021-07-07 15:00:00|2445.5|2445.5|2446|2445.5|2447.5|2446.5|2441.5|2440.5|41066
1625670300000|2021-07-07 15:05:00|2446.5|2446.5|2450|2449.5|2455|2454|2446|2446.5|70919
1625670600000|2021-07-07 15:10:00|2449.5|2449|2451|2450.5|2455.5|2454.5|2449.5|2448.5|20196
1625670900000|2021-07-07 15:15:00|2451.5|2451|2452.5|2452|2453|2452.5|2449.5|2449|27801
1625671200000|2021-07-07 15:20:00|2453|2452.5|2455|2454.5|2457|2456.5|2452.5|2452|72806
1625671500000|2021-07-07 15:25:00|2455.5|2455|2461.5|2460.5|2462.5|2462|2455.5|2455|38959
1625727600000|2021-07-08 07:00:00|2437.5|2435.5|2423|2420|2437.5|2435.5|2419.5|2418|157281
1625727900000|2021-07-08 07:05:00|2422.5|2419.5|2431|2429|2431.5|2429.5|2420|2418.5|38316
1625728200000|2021-07-08 07:10:00|2430.5|2429.5|2426|2424|2438.5|2436|2424|2422.5|24154
1625728500000|2021-07-08 07:15:00|2426.5|2424.5|2425|2424|2428|2427.5|2421|2420|60575
1625728800000|2021-07-08 07:20:00|2424.5|2423.5|2422|2421|2427|2426|2416.5|2415.5|87194
1625729100000|2021-07-08 07:25:00|2422.5|2420.5|2422|2421|2426|2425|2414.5|2413.5|34707
1625729400000|2021-07-08 07:30:00|2421.5|2421.5|2421|2420|2422|2421.5|2413.5|2412|20221
1625729700000|2021-07-08 07:35:00|2420.5|2419.5|2409|2408|2420.5|2419.5|2408.5|2408|68736
1625730000000|2021-07-08 07:40:00|2409.5|2408.5|2406|2405|2410|2409|2404|2403.5|32371
1625730300000|2021-07-08 07:45:00|2405.5|2404.5|2402.5|2402|2406|2405|2393|2391.5|161995
1625730600000|2021-07-08 07:50:00|2403|2401.5|2395|2393.5|2403|2402.5|2392|2391|35978
1625730900000|2021-07-08 07:55:00|2394|2394|2397|2396.5|2398.5|2397.5|2390.5|2390|79121
1625731200000|2021-07-08 08:00:00|2396.5|2396|2393|2392|2399|2398|2391.5|2390.5|99423
1625731500000|2021-07-08 08:05:00|2392.5|2391.5|2394|2392.5|2397.5|2397|2391|2390|35427
1625731800000|2021-07-08 08:10:00|2393.5|2392|2390|2389.5|2393.5|2392.5|2386|2385|113099
1625732100000|2021-07-08 08:15:00|2389.5|2389|2388|2387.5|2390|2389|2384|2383|73987
1625732400000|2021-07-08 08:20:00|2387.5|2387|2372|2371.5|2387.5|2387|2372|2371.5|86057
1625732700000|2021-07-08 08:25:00|2371.5|2371|2371|2370.5|2374|2373|2367.5|2366.5|74052
1625733000000|2021-07-08 08:30:00|2370.5|2370|2369|2368|2373|2372.5|2368.5|2367|38247
1625733300000|2021-07-08 08:35:00|2368.5|2367.5|2367.5|2366.5|2376.5|2375.5|2365|2364|54985
1625733600000|2021-07-08 08:40:00|2368|2367|2362.5|2361.5|2369|2368|2362|2361|81276
1625733900000|2021-07-08 08:45:00|2362|2361|2365.5|2364.5|2366.5|2365.5|2356|2355|85587
1625734200000|2021-07-08 08:50:00|2366|2365|2369.5|2368.5|2369.5|2368.5|2361.5|2361|44165
1625734500000|2021-07-08 08:55:00|2370|2369|2373.5|2372.5|2379|2378|2369.5|2369|56733
1625734800000|2021-07-08 09:00:00|2373|2372|2376.5|2375.5|2379.5|2378.5|2371.5|2371|70148
1625735100000|2021-07-08 09:05:00|2377|2376|2374|2373|2379|2378|2372.5|2371.5|28749
1625735400000|2021-07-08 09:10:00|2374.5|2373.5|2381|2380|2381.5|2380.5|2372.5|2371|28046
1625735700000|2021-07-08 09:15:00|2380.5|2379.5|2375|2374|2382|2381|2374.5|2373.5|71214
1625736000000|2021-07-08 09:20:00|2374.5|2373.5|2368.5|2367.5|2375|2374|2366.5|2366|27902
1625736300000|2021-07-08 09:25:00|2368|2367|2372.5|2371.5|2373|2372|2366|2365.5|35810
1625736600000|2021-07-08 09:30:00|2372|2372|2375|2374|2379|2377.5|2372|2372|13183
1625736900000|2021-07-08 09:35:00|2375.5|2374.5|2376|2375|2378.5|2377.5|2375|2374|19696
1625737200000|2021-07-08 09:40:00|2376.5|2375.5|2375|2374|2379|2378|2372.5|2371.5|19491
1625737500000|2021-07-08 09:45:00|2375.5|2374.5|2384.5|2384|2387|2386|2375|2374.5|19418
1625737800000|2021-07-08 09:50:00|2385|2383.5|2376|2375.5|2385|2384|2376|2375.5|26025
1625738100000|2021-07-08 09:55:00|2375.5|2375|2371|2370|2376.5|2376|2370.5|2370|28623
1625738400000|2021-07-08 10:00:00|2370.5|2369.5|2373.5|2372.5|2375|2374|2368|2367.5|25160
1625738700000|2021-07-08 10:05:00|2373|2372|2370|2369.5|2375.5|2375|2370|2369|20343
1625739000000|2021-07-08 10:10:00|2369.5|2369|2369|2368.5|2372|2371|2367|2366|12577
1625739300000|2021-07-08 10:15:00|2369.5|2369|2371|2370.5|2371.5|2370.5|2367|2366.5|51067
1625739600000|2021-07-08 10:20:00|2370.5|2370|2367.5|2366.5|2371|2370|2366|2365.5|34845
1625739900000|2021-07-08 10:25:00|2367|2366|2362.5|2361.5|2367.5|2366.5|2361|2360.5|16868
1625740200000|2021-07-08 10:30:00|2362|2361|2364|2363|2365.5|2364.5|2360.5|2360|25665
1625740500000|2021-07-08 10:35:00|2363.5|2362.5|2366|2365|2368|2367.5|2363|2362.5|29409
1625740800000|2021-07-08 10:40:00|2366.5|2364.5|2363|2362|2366.5|2365.5|2362|2361|10368
1625741100000|2021-07-08 10:45:00|2362.5|2361.5|2366.5|2365.5|2369.5|2369|2362|2361.5|15191
1625741400000|2021-07-08 10:50:00|2366|2365|2371|2370|2371.5|2371|2364|2363|26327
1625741700000|2021-07-08 10:55:00|2370.5|2369.5|2374.5|2373.5|2376|2375|2368.5|2368|62203
1625742000000|2021-07-08 11:00:00|2375|2374|2374.5|2373.5|2380|2378.5|2373|2372|50750
1625742300000|2021-07-08 11:05:00|2374|2373|2372.5|2371.5|2374.5|2373.5|2370|2369|27566
1625742600000|2021-07-08 11:10:00|2373|2372|2367|2366|2373.5|2372.5|2365|2364|49342
1625742900000|2021-07-08 11:15:00|2367.5|2366.5|2364.5|2363.5|2368|2367|2363.5|2362.5|35566
1625743200000|2021-07-08 11:20:00|2364|2363|2370|2369|2370|2369|2362.5|2361.5|33434
1625743500000|2021-07-08 11:25:00|2369.5|2369.5|2372|2371|2373|2372|2365.5|2364.5|22996
1625743800000|2021-07-08 11:30:00|2371.5|2370.5|2370.5|2369.5|2372|2371.5|2366.5|2365.5|11243
1625744100000|2021-07-08 11:35:00|2370|2369|2372|2371|2372.5|2372|2368|2367|14322
1625744400000|2021-07-08 11:40:00|2372.5|2371.5|2374.5|2374|2375|2374.5|2370.5|2369.5|7087
1625744700000|2021-07-08 11:45:00|2375|2373.5|2379.5|2378|2381|2380|2374.5|2373.5|22526
1625745000000|2021-07-08 11:50:00|2379|2377.5|2377.5|2377|2382|2381.5|2377.5|2377|5582
1625745300000|2021-07-08 11:55:00|2378|2377.5|2378.5|2378|2381|2380|2376|2375|22247
1625745600000|2021-07-08 12:00:00|2379|2378.5|2375.5|2374.5|2379.5|2378.5|2374.5|2373.5|43948
1625745900000|2021-07-08 12:05:00|2375|2375|2375.5|2375|2376|2375|2371.5|2371|39053
1625746200000|2021-07-08 12:10:00|2375|2374.5|2374.5|2374|2376.5|2376|2372|2371.5|20831
1625746500000|2021-07-08 12:15:00|2375|2374.5|2377.5|2377|2378|2377.5|2373|2372.5|45513
1625746800000|2021-07-08 12:20:00|2378|2377.5|2385|2383.5|2386|2385.5|2378|2377.5|24106
1625747100000|2021-07-08 12:25:00|2384.5|2383|2386.5|2385.5|2393.5|2392|2383.5|2382|29184
1625747400000|2021-07-08 12:30:00|2386|2385|2383.5|2382.5|2391|2390.5|2382.5|2382|11780
1625747700000|2021-07-08 12:35:00|2383|2382|2388|2387|2388|2387|2379|2378|14320
1625748000000|2021-07-08 12:40:00|2387.5|2386.5|2388.5|2388|2391|2390|2386.5|2385.5|6519
1625748300000|2021-07-08 12:45:00|2389|2387.5|2389|2388|2391|2390.5|2386.5|2386|9799
1625748600000|2021-07-08 12:50:00|2389.5|2388.5|2388|2387|2389.5|2388.5|2385.5|2385|11585
1625748900000|2021-07-08 12:55:00|2387.5|2386.5|2379.5|2379|2387.5|2386.5|2379.5|2378.5|36717
1625749200000|2021-07-08 13:00:00|2380|2379.5|2376.5|2375.5|2380.5|2380|2373.5|2372.5|23640
1625749500000|2021-07-08 13:05:00|2376|2375|2374.5|2374|2376.5|2376|2373.5|2372.5|30820
1625749800000|2021-07-08 13:10:00|2375|2373.5|2373|2372|2377.5|2376.5|2371.5|2370.5|48255
1625750100000|2021-07-08 13:15:00|2372.5|2371.5|2371|2370|2374.5|2374|2370.5|2370|18940
1625750400000|2021-07-08 13:20:00|2370.5|2370.5|2375.5|2375|2376|2375.5|2370.5|2370|22305
1625750700000|2021-07-08 13:25:00|2376|2375.5|2382.5|2381.5|2382.5|2381.5|2374|2373|36128
1625751000000|2021-07-08 13:30:00|2383|2382|2390|2389.5|2397.5|2396.5|2383|2382|60704
1625751300000|2021-07-08 13:35:00|2390.5|2389|2378.5|2377.5|2390.5|2389|2378|2377|22675
1625751600000|2021-07-08 13:40:00|2379|2378|2371.5|2371|2381.5|2380|2370|2369|30211
1625751900000|2021-07-08 13:45:00|2371|2370.5|2377.5|2376.5|2378|2377|2368.5|2367.5|25925
1625752200000|2021-07-08 13:50:00|2377|2377|2381.5|2380|2382.5|2381|2374.5|2373.5|18309
1625752500000|2021-07-08 13:55:00|2382|2380.5|2380|2379|2382.5|2381.5|2373.5|2372.5|24486
1625752800000|2021-07-08 14:00:00|2379.5|2379.5|2377|2376|2379.5|2379.5|2369.5|2368.5|42933
1625753100000|2021-07-08 14:05:00|2377.5|2376.5|2376|2375|2384.5|2383.5|2374|2373|46034
1625753400000|2021-07-08 14:10:00|2376.5|2374.5|2368.5|2367.5|2378|2377|2368|2366.5|37007
1625753700000|2021-07-08 14:15:00|2369|2368|2375|2374|2379|2378|2369|2368|28365
1625754000000|2021-07-08 14:20:00|2374.5|2373.5|2373.5|2372.5|2377|2376|2371|2370.5|19131
1625754300000|2021-07-08 14:25:00|2374|2373|2381|2380|2381|2380|2370|2369|47640
1625754600000|2021-07-08 14:30:00|2380.5|2379.5|2376.5|2375.5|2388|2387|2376|2375|25214
1625754900000|2021-07-08 14:35:00|2377|2376|2374.5|2373.5|2380.5|2379.5|2373|2372.5|31262
1625755200000|2021-07-08 14:40:00|2375|2374|2383.5|2382.5|2384|2383|2371.5|2370.5|24467
1625755500000|2021-07-08 14:45:00|2383|2382|2380|2379|2383.5|2382|2374|2373|19340
1625755800000|2021-07-08 14:50:00|2379.5|2378.5|2384.5|2383.5|2386|2385.5|2377|2376|35976
1625756100000|2021-07-08 14:55:00|2384|2383|2382.5|2381|2384|2383|2378|2377|22686
1625756400000|2021-07-08 15:00:00|2382|2381.5|2390|2389|2392.5|2391|2382|2381|36418
1625756700000|2021-07-08 15:05:00|2390.5|2389.5|2390.5|2390|2394|2393|2390|2389|43708
1625757000000|2021-07-08 15:10:00|2391|2390.5|2388|2387|2395|2394.5|2388|2387|48373
1625757300000|2021-07-08 15:15:00|2387.5|2386.5|2385.5|2384.5|2388|2387|2381.5|2381|52050
1625757600000|2021-07-08 15:20:00|2386|2385|2391.5|2390.5|2395|2393.5|2386|2385|61444
1625757900000|2021-07-08 15:25:00|2391|2390|2389.5|2388|2392.5|2392|2388|2386.5|57991
1625814000000|2021-07-09 07:00:00|2418.5|2415|2424.5|2423|2430|2428|2418.5|2415|101173
1625814300000|2021-07-09 07:05:00|2425|2422.5|2428|2426|2430|2428|2419.5|2417|27673
1625814600000|2021-07-09 07:10:00|2428.5|2426.5|2416.5|2415.5|2429|2427.5|2416|2414.5|16923
1625814900000|2021-07-09 07:15:00|2417|2416|2419|2417.5|2422|2421|2410.5|2409.5|38644
1625815200000|2021-07-09 07:20:00|2418.5|2417|2431|2429.5|2437.5|2437|2416.5|2415.5|44818
1625815500000|2021-07-09 07:25:00|2430.5|2429|2411|2409.5|2432.5|2431|2410|2408.5|15779
1625815800000|2021-07-09 07:30:00|2410.5|2410.5|2412.5|2412|2413.5|2412.5|2408|2406.5|24824
1625816100000|2021-07-09 07:35:00|2413|2412.5|2414.5|2413|2421.5|2420|2413|2412.5|18895
1625816400000|2021-07-09 07:40:00|2414|2413.5|2413|2412.5|2418|2417|2413|2412.5|19439
1625816700000|2021-07-09 07:45:00|2413.5|2413|2416|2414.5|2419.5|2419|2413.5|2412.5|20501
1625817000000|2021-07-09 07:50:00|2416.5|2415|2427|2426|2429.5|2428.5|2412|2411|38321
1625817300000|2021-07-09 07:55:00|2426.5|2425.5|2418|2417|2429|2427.5|2416|2415|11799
1625817600000|2021-07-09 08:00:00|2418.5|2417.5|2422.5|2422|2425.5|2425|2418.5|2417|21340
1625817900000|2021-07-09 08:05:00|2423|2422.5|2426.5|2425.5|2429.5|2428.5|2423|2422.5|18718
1625818200000|2021-07-09 08:10:00|2427|2426|2429|2428.5|2433|2431.5|2424|2423|38232
1625818500000|2021-07-09 08:15:00|2429.5|2428|2428|2427.5|2430|2429|2423.5|2423|7425
1625818800000|2021-07-09 08:20:00|2428.5|2428|2426.5|2426|2431|2430|2425|2424|14869
1625819100000|2021-07-09 08:25:00|2426|2425.5|2429.5|2428|2430.5|2429.5|2424|2423.5|16603
1625819400000|2021-07-09 08:30:00|2429|2428.5|2443.5|2442|2444|2443|2429|2428.5|28835
1625819700000|2021-07-09 08:35:00|2443|2442.5|2441.5|2440.5|2444|2443|2437.5|2436.5|17014
1625820000000|2021-07-09 08:40:00|2442|2441|2438.5|2437.5|2442|2441|2436|2435|14979
1625820300000|2021-07-09 08:45:00|2439|2438|2445|2444|2447.5|2446.5|2436.5|2435.5|24507
1625820600000|2021-07-09 08:50:00|2444.5|2443.5|2446.5|2445.5|2450|2449|2442.5|2442|7907
1625820900000|2021-07-09 08:55:00|2446|2445|2446.5|2445|2449.5|2448.5|2442.5|2442|10595
1625821200000|2021-07-09 09:00:00|2446|2445.5|2452|2450.5|2452|2451|2444.5|2444|29315
1625821500000|2021-07-09 09:05:00|2451.5|2451|2453|2452|2456|2455.5|2451|2450|26194
1625821800000|2021-07-09 09:10:00|2453.5|2452.5|2459|2458.5|2459|2458.5|2452.5|2451.5|20075
1625822100000|2021-07-09 09:15:00|2459.5|2459|2455.5|2454.5|2463|2462.5|2452.5|2451.5|33572
1625822400000|2021-07-09 09:20:00|2456|2454|2454|2453|2459|2458|2452|2451|14744
1625822700000|2021-07-09 09:25:00|2453.5|2452.5|2452.5|2451.5|2457.5|2456.5|2451.5|2450.5|15690
1625823000000|2021-07-09 09:30:00|2453|2452|2455.5|2454.5|2459.5|2459|2451.5|2450.5|17721
1625823300000|2021-07-09 09:35:00|2456|2455|2449.5|2448.5|2456|2455|2449.5|2448.5|5342
1625823600000|2021-07-09 09:40:00|2450|2449|2454|2453|2454.5|2453.5|2450|2449|6416
1625823900000|2021-07-09 09:45:00|2454.5|2453.5|2451|2450.5|2454.5|2454|2448.5|2447.5|10323
1625824200000|2021-07-09 09:50:00|2450.5|2450|2450|2449.5|2453|2452|2449|2448|15032
1625824500000|2021-07-09 09:55:00|2450.5|2450|2446.5|2445.5|2450.5|2450|2446|2445|15522
1625824800000|2021-07-09 10:00:00|2447|2446|2451.5|2451|2452.5|2451.5|2446|2445.5|13716
1625825100000|2021-07-09 10:05:00|2452|2451.5|2459.5|2458.5|2460|2459.5|2451.5|2451|68174
1625825400000|2021-07-09 10:10:00|2459|2458|2455|2454.5|2460|2459|2455|2454.5|11680
1625825700000|2021-07-09 10:15:00|2455.5|2454|2460|2459|2461.5|2460.5|2455|2454|15076
1625826000000|2021-07-09 10:20:00|2460.5|2459.5|2464|2463|2465|2464|2459.5|2458.5|22484
1625826300000|2021-07-09 10:25:00|2463.5|2462.5|2459.5|2458.5|2464.5|2464|2459|2458.5|7058
1625826600000|2021-07-09 10:30:00|2460|2459|2460|2459.5|2462|2461|2459.5|2459|8559
1625826900000|2021-07-09 10:35:00|2460.5|2460|2456|2455.5|2463|2462.5|2455.5|2455|6508
1625827200000|2021-07-09 10:40:00|2456.5|2456|2455.5|2455|2458|2457|2455|2454|24441
1625827500000|2021-07-09 10:45:00|2455|2454.5|2457|2456|2458|2457.5|2454.5|2453.5|21465
1625827800000|2021-07-09 10:50:00|2456.5|2455.5|2456|2455.5|2458|2457.5|2455.5|2454.5|6378
1625828100000|2021-07-09 10:55:00|2455.5|2455|2455.5|2454.5|2456|2455.5|2453.5|2453|8518
1625828400000|2021-07-09 11:00:00|2456|2455|2455.5|2455|2457|2456.5|2454|2453|7526
1625828700000|2021-07-09 11:05:00|2456|2455.5|2455|2454|2457.5|2456.5|2452.5|2451.5|15960
1625829000000|2021-07-09 11:10:00|2454.5|2453.5|2460|2459|2463|2462.5|2454|2453.5|46757
1625829300000|2021-07-09 11:15:00|2459.5|2458.5|2464.5|2464|2465.5|2465|2459.5|2458.5|13757
1625829600000|2021-07-09 11:20:00|2464|2463.5|2465.5|2464.5|2466|2465|2463|2462.5|10585
1625829900000|2021-07-09 11:25:00|2466|2465|2462.5|2461.5|2466|2465|2462|2461|15284
1625830200000|2021-07-09 11:30:00|2463|2462|2463|2462|2465.5|2465|2461|2460.5|39207
1625830500000|2021-07-09 11:35:00|2462.5|2461.5|2464.5|2463.5|2465|2464.5|2461|2460|31418
1625830800000|2021-07-09 11:40:00|2464|2463|2464.5|2463.5|2465.5|2465|2462.5|2462|23372
1625831100000|2021-07-09 11:45:00|2464|2464|2461.5|2460.5|2466|2465.5|2460.5|2460|26868
1625831400000|2021-07-09 11:50:00|2461|2461|2463|2462|2463|2462|2459.5|2459|17673
1625831700000|2021-07-09 11:55:00|2462.5|2462.5|2463|2462|2464|2463.5|2460.5|2459.5|10904
1625832000000|2021-07-09 12:00:00|2463.5|2462.5|2460|2459.5|2464|2463|2458.5|2458|18264
1625832300000|2021-07-09 12:05:00|2459.5|2459|2458.5|2457.5|2460|2459.5|2455.5|2454.5|17093
1625832600000|2021-07-09 12:10:00|2458|2457|2462.5|2462|2463.5|2462.5|2457.5|2456.5|32718
1625832900000|2021-07-09 12:15:00|2462|2461.5|2461.5|2460.5|2462.5|2462|2459|2458|12863
1625833200000|2021-07-09 12:20:00|2461|2460|2459|2458.5|2463|2462.5|2459|2458.5|11301
1625833500000|2021-07-09 12:25:00|2459.5|2459|2457|2456|2461|2460|2455|2454|14957
1625833800000|2021-07-09 12:30:00|2457.5|2456.5|2456|2455.5|2457.5|2457|2454.5|2454|7410
1625834100000|2021-07-09 12:35:00|2455.5|2455|2458.5|2458|2459|2458.5|2453.5|2452.5|19860
1625834400000|2021-07-09 12:40:00|2459|2458.5|2460.5|2459.5|2463.5|2463|2458.5|2457.5|11129
1625834700000|2021-07-09 12:45:00|2460|2459|2462|2461.5|2463|2462.5|2458.5|2458|7887
1625835000000|2021-07-09 12:50:00|2461.5|2461|2459.5|2458.5|2463.5|2462.5|2457.5|2457|18473
1625835300000|2021-07-09 12:55:00|2459|2458|2456.5|2456|2461.5|2460.5|2456.5|2455.5|38841
1625835600000|2021-07-09 13:00:00|2457|2455.5|2459|2458|2460|2459|2454.5|2453.5|23677
1625835900000|2021-07-09 13:05:00|2459.5|2458.5|2464|2463|2466|2465|2459|2458|37276
1625836200000|2021-07-09 13:10:00|2464.5|2463.5|2463.5|2462.5|2464.5|2464|2462|2461|12752
1625836500000|2021-07-09 13:15:00|2463|2463|2465.5|2465|2466.5|2466|2463|2462|8165
1625836800000|2021-07-09 13:20:00|2465|2464.5|2468|2467.5|2468.5|2468|2464.5|2464|41882
1625837100000|2021-07-09 13:25:00|2468.5|2468|2467|2466.5|2470|2469.5|2467|2466.5|45900
1625837400000|2021-07-09 13:30:00|2466.5|2466|2449|2448|2471|2470.5|2447.5|2447|56491
1625837700000|2021-07-09 13:35:00|2449.5|2448.5|2453.5|2453|2457.5|2456.5|2449.5|2448.5|18077
1625838000000|2021-07-09 13:40:00|2454.5|2453.5|2459.5|2458.5|2462.5|2461.5|2454|2453.5|19544
1625838300000|2021-07-09 13:45:00|2460|2459|2450.5|2449.5|2460|2459|2449|2448|25428
1625838600000|2021-07-09 13:50:00|2451|2450|2460.5|2459.5|2462|2461|2451|2450|16346
1625838900000|2021-07-09 13:55:00|2461|2460|2465.5|2463.5|2465.5|2464.5|2461|2460|18234
1625839200000|2021-07-09 14:00:00|2465|2464|2467|2466.5|2469.5|2469|2465|2464|21563
1625839500000|2021-07-09 14:05:00|2466.5|2466|2471|2470|2476|2475.5|2466|2465|38189
1625839800000|2021-07-09 14:10:00|2470.5|2469.5|2466|2465.5|2471.5|2470.5|2463.5|2462.5|25761
1625840100000|2021-07-09 14:15:00|2465.5|2465|2464.5|2464|2468|2467|2462.5|2462|65661
1625840400000|2021-07-09 14:20:00|2465|2463.5|2469|2468|2470|2469.5|2463|2462.5|51952
1625840700000|2021-07-09 14:25:00|2469.5|2468.5|2468|2467.5|2471.5|2470.5|2464.5|2463.5|17112
1625841000000|2021-07-09 14:30:00|2468.5|2467|2467.5|2467|2474|2473.5|2467.5|2466.5|16291
1625841300000|2021-07-09 14:35:00|2468|2467.5|2476.5|2475.5|2477.5|2477|2468|2467|24294
1625841600000|2021-07-09 14:40:00|2476|2475|2479|2478.5|2479.5|2479|2474.5|2474|20792
1625841900000|2021-07-09 14:45:00|2478.5|2478|2483|2482.5|2483|2482.5|2477.5|2477|55165
1625842200000|2021-07-09 14:50:00|2483.5|2483|2482|2481.5|2487|2486|2481|2480.5|29095
1625842500000|2021-07-09 14:55:00|2482.5|2482|2481|2480.5|2484|2483|2479|2478|28146
1625842800000|2021-07-09 15:00:00|2481.5|2481|2482.5|2482|2484.5|2484|2480|2479.5|39454
1625843100000|2021-07-09 15:05:00|2483|2482.5|2483.5|2483|2485.5|2485|2482.5|2482|22361
1625843400000|2021-07-09 15:10:00|2483|2482.5|2481|2480|2485|2484|2480|2479|73794
1625843700000|2021-07-09 15:15:00|2480.5|2479.5|2481|2480.5|2482|2481.5|2477|2476.5|29487
1625844000000|2021-07-09 15:20:00|2481.5|2481|2478.5|2478|2485|2484.5|2478.5|2478|41217
1625844300000|2021-07-09 15:25:00|2479|2477.5|2482.5|2481.5|2483|2482|2478|2477.5|36612
1626073200000|2021-07-12 07:00:00|2477.5|2474.5|2467|2464.5|2484.5|2481|2466|2462.5|64515
1626073500000|2021-07-12 07:05:00|2466.5|2464|2450|2448|2467.5|2464.5|2449.5|2448|54225
1626073800000|2021-07-12 07:10:00|2449.5|2447.5|2444.5|2442.5|2456|2454|2444|2441.5|41457
1626074100000|2021-07-12 07:15:00|2445|2443|2447.5|2446|2447.5|2446|2442.5|2441.5|11853
1626074400000|2021-07-12 07:20:00|2447|2445.5|2441.5|2440.5|2450|2448.5|2439.5|2438|11191
1626074700000|2021-07-12 07:25:00|2442|2441|2440|2438.5|2444.5|2444|2439|2438|21305
1626075000000|2021-07-12 07:30:00|2439.5|2438|2433.5|2432.5|2439.5|2438.5|2433|2432.5|27463
1626075300000|2021-07-12 07:35:00|2434|2433|2433|2432|2435.5|2434.5|2431|2430|36481
1626075600000|2021-07-12 07:40:00|2432.5|2431.5|2429|2428|2438.5|2437.5|2428.5|2428|25145
1626075900000|2021-07-12 07:45:00|2428.5|2427.5|2431|2430|2431.5|2430.5|2426.5|2425.5|49271
1626076200000|2021-07-12 07:50:00|2430.5|2429.5|2430.5|2429.5|2431|2430|2423.5|2423|9924
1626076500000|2021-07-12 07:55:00|2431|2430|2426|2425|2433.5|2432.5|2426|2425|13538
1626076800000|2021-07-12 08:00:00|2425.5|2424.5|2427|2426|2431.5|2430.5|2424.5|2423.5|9008
1626077100000|2021-07-12 08:05:00|2426.5|2425.5|2434.5|2433.5|2435|2433.5|2426.5|2425.5|7744
1626077400000|2021-07-12 08:10:00|2434|2434|2442.5|2441|2443|2442|2434|2433|51942
1626077700000|2021-07-12 08:15:00|2442|2440.5|2443.5|2442.5|2443.5|2442.5|2438.5|2438|7001
1626078000000|2021-07-12 08:20:00|2444|2443|2443|2442|2445|2444|2439.5|2438.5|12219
1626078300000|2021-07-12 08:25:00|2442.5|2441.5|2436.5|2435|2442.5|2442|2436|2435|14232
1626078600000|2021-07-12 08:30:00|2437|2435.5|2439|2438|2440|2439|2435.5|2435|4441
1626078900000|2021-07-12 08:35:00|2439.5|2438.5|2441.5|2441|2442|2441.5|2437|2436|7411
1626079200000|2021-07-12 08:40:00|2441|2440.5|2438.5|2437|2442|2441.5|2435.5|2435|5900
1626079500000|2021-07-12 08:45:00|2438|2436.5|2439.5|2438.5|2442.5|2441.5|2436|2435|4352
1626079800000|2021-07-12 08:50:00|2440|2439|2437|2436|2441|2439.5|2434.5|2434|6672
1626080100000|2021-07-12 08:55:00|2436.5|2435.5|2434|2433.5|2436.5|2435.5|2431.5|2431|4576
1626080400000|2021-07-12 09:00:00|2433.5|2433|2430.5|2430|2434|2433|2430.5|2430|7331
1626080700000|2021-07-12 09:05:00|2431|2430.5|2425.5|2424.5|2432.5|2432|2425|2424|8447
1626081000000|2021-07-12 09:10:00|2425|2424|2424|2423|2427|2426|2424|2423|3712
1626081300000|2021-07-12 09:15:00|2423.5|2422.5|2422|2421.5|2425.5|2424.5|2421.5|2420.5|7514
1626081600000|2021-07-12 09:20:00|2422.5|2421|2421|2420|2423|2422.5|2419|2418.5|10367
1626081900000|2021-07-12 09:25:00|2420.5|2419.5|2422.5|2421.5|2423|2422|2420|2419|5866
1626082200000|2021-07-12 09:30:00|2422|2421|2424.5|2424|2425|2424.5|2422|2421|6748
1626082500000|2021-07-12 09:35:00|2425|2423.5|2426.5|2426|2428|2427.5|2424.5|2423.5|10800
1626082800000|2021-07-12 09:40:00|2427|2425.5|2421|2420|2427|2426|2420.5|2420|4525
1626083100000|2021-07-12 09:45:00|2421.5|2420.5|2419.5|2418.5|2423.5|2422.5|2417|2416|8143
1626083400000|2021-07-12 09:50:00|2420|2419|2420|2419.5|2420.5|2420|2418|2417.5|10669
1626083700000|2021-07-12 09:55:00|2419.5|2419|2412|2411|2420|2419|2411|2410|9585
1626084000000|2021-07-12 10:00:00|2411.5|2410.5|2413.5|2413|2415|2414|2411.5|2410.5|9256
1626084300000|2021-07-12 10:05:00|2414|2412.5|2411|2410|2415.5|2414.5|2410.5|2409.5|19079
1626084600000|2021-07-12 10:10:00|2410.5|2409.5|2404.5|2404|2410.5|2410|2404.5|2403.5|22584
1626084900000|2021-07-12 10:15:00|2404|2403.5|2408.5|2408|2411|2410|2404|2403.5|14253
1626085200000|2021-07-12 10:20:00|2409|2408.5|2408.5|2407.5|2409.5|2409|2406.5|2405|23619
1626085500000|2021-07-12 10:25:00|2409|2408|2411|2410|2413.5|2413|2408.5|2408|8570
1626085800000|2021-07-12 10:30:00|2411.5|2410.5|2411|2410|2412.5|2411|2407.5|2406.5|8332
1626086100000|2021-07-12 10:35:00|2411.5|2410.5|2411|2410|2412|2411.5|2409.5|2408.5|9101
1626086400000|2021-07-12 10:40:00|2410.5|2409.5|2412.5|2411.5|2412.5|2412|2408.5|2408|6484
1626086700000|2021-07-12 10:45:00|2413|2411|2414|2413|2414.5|2414|2411|2410.5|3656
1626087000000|2021-07-12 10:50:00|2413.5|2412.5|2416|2415|2416.5|2415.5|2413|2412.5|5440
1626087300000|2021-07-12 10:55:00|2415.5|2414.5|2412.5|2411.5|2416|2415|2412|2411.5|8166
1626087600000|2021-07-12 11:00:00|2413|2412|2416.5|2415.5|2417|2416.5|2413|2412|8864
1626087900000|2021-07-12 11:05:00|2417|2416|2419.5|2418.5|2420.5|2419.5|2417|2416|17374
1626088200000|2021-07-12 11:10:00|2419|2418|2417.5|2416.5|2420|2419.5|2416.5|2416|5066
1626088500000|2021-07-12 11:15:00|2417|2417|2418|2417.5|2420|2419|2417|2416|4218
1626088800000|2021-07-12 11:20:00|2418.5|2418|2421.5|2420.5|2423|2422|2418.5|2417.5|5114
1626089100000|2021-07-12 11:25:00|2421|2421|2423|2422|2425|2424.5|2421|2420.5|3343
1626089400000|2021-07-12 11:30:00|2422.5|2421.5|2424|2423|2425|2424|2422.5|2421.5|6535
1626089700000|2021-07-12 11:35:00|2423.5|2423.5|2427|2426|2427.5|2426.5|2423.5|2422.5|6907
1626090000000|2021-07-12 11:40:00|2426.5|2426.5|2428.5|2427.5|2429.5|2429|2426.5|2426|5725
1626090300000|2021-07-12 11:45:00|2428|2427|2427|2426|2429|2428|2426|2425.5|7144
1626090600000|2021-07-12 11:50:00|2426.5|2425.5|2429|2428.5|2430.5|2430|2426|2425.5|9012
1626090900000|2021-07-12 11:55:00|2428.5|2428|2428.5|2428|2429|2428.5|2426.5|2426|3624
1626091200000|2021-07-12 12:00:00|2428|2427.5|2425.5|2425|2429|2428.5|2424|2423|8948
1626091500000|2021-07-12 12:05:00|2425|2424.5|2426.5|2425.5|2428|2427|2425|2424.5|12494
1626091800000|2021-07-12 12:10:00|2427|2426|2426|2425.5|2428|2427.5|2425.5|2425|4321
1626092100000|2021-07-12 12:15:00|2425.5|2425|2428|2427|2428|2427|2424.5|2424|8196
1626092400000|2021-07-12 12:20:00|2427.5|2426.5|2427|2426.5|2428.5|2428|2426|2425.5|9763
1626092700000|2021-07-12 12:25:00|2427.5|2427|2427.5|2427|2429|2428|2425.5|2424.5|10153
1626093000000|2021-07-12 12:30:00|2428|2428|2426.5|2426|2429|2428|2425.5|2425|11818
1626093300000|2021-07-12 12:35:00|2427|2426.5|2432|2431.5|2432|2431.5|2427|2426|6331
1626093600000|2021-07-12 12:40:00|2431.5|2431|2435|2434|2437|2436|2431.5|2431|9254
1626093900000|2021-07-12 12:45:00|2434.5|2434.5|2436.5|2436|2439.5|2438.5|2434.5|2434|5906
1626094200000|2021-07-12 12:50:00|2437|2435.5|2440|2439.5|2440|2439.5|2435.5|2435|9780
1626094500000|2021-07-12 12:55:00|2440.5|2439|2443.5|2443|2445|2444|2439.5|2439|13666
1626094800000|2021-07-12 13:00:00|2444|2443.5|2440.5|2439.5|2445|2444|2439.5|2438.5|10200
1626095100000|2021-07-12 13:05:00|2440|2440|2442|2441.5|2442|2441.5|2438.5|2438|14573
1626095400000|2021-07-12 13:10:00|2442.5|2442|2438|2437|2442.5|2442|2437.5|2437|8221
1626095700000|2021-07-12 13:15:00|2437.5|2437.5|2439|2438.5|2440|2439|2437|2436.5|12325
1626096000000|2021-07-12 13:20:00|2438.5|2438|2438|2437.5|2440|2439|2437|2436.5|5475
1626096300000|2021-07-12 13:25:00|2437.5|2437|2438|2437.5|2440.5|2440|2437|2436.5|8394
1626096600000|2021-07-12 13:30:00|2438.5|2438|2436.5|2436|2438.5|2438|2428.5|2427.5|35214
1626096900000|2021-07-12 13:35:00|2437|2436.5|2445.5|2444.5|2450|2449|2437|2436|17211
1626097200000|2021-07-12 13:40:00|2446|2445|2450.5|2449.5|2451|2450.5|2442.5|2441.5|12755
1626097500000|2021-07-12 13:45:00|2450|2450|2458.5|2457.5|2460|2459|2450|2449.5|20545
1626097800000|2021-07-12 13:50:00|2459|2459|2468|2467|2468.5|2467.5|2459|2458.5|14629
1626098100000|2021-07-12 13:55:00|2467|2466.5|2470.5|2469|2473|2472.5|2467|2466|17733
1626098400000|2021-07-12 14:00:00|2470|2468.5|2478.5|2477.5|2478.5|2477.5|2468|2467|30972
1626098700000|2021-07-12 14:05:00|2478|2478|2473.5|2472|2482|2480.5|2472.5|2471.5|36145
1626099000000|2021-07-12 14:10:00|2473|2471.5|2468|2466.5|2476|2475|2466|2465.5|18353
1626099300000|2021-07-12 14:15:00|2468.5|2467|2467.5|2466.5|2472|2471|2465|2464|47545
1626099600000|2021-07-12 14:20:00|2468|2467|2470|2469|2473.5|2472.5|2464|2463|15282
1626099900000|2021-07-12 14:25:00|2469.5|2469.5|2468.5|2468|2471.5|2470.5|2466.5|2465.5|8330
1626100200000|2021-07-12 14:30:00|2469|2468.5|2466.5|2465.5|2472.5|2472|2466.5|2465.5|23508
1626100500000|2021-07-12 14:35:00|2467|2466|2472.5|2471.5|2473|2472.5|2467|2466|24773
1626100800000|2021-07-12 14:40:00|2472|2471|2472.5|2471.5|2472.5|2471.5|2468.5|2468|12264
1626101100000|2021-07-12 14:45:00|2472|2471|2467|2466.5|2473|2472.5|2466.5|2466|15218
1626101400000|2021-07-12 14:50:00|2467.5|2467|2469|2468|2469|2468|2464.5|2464|8932
1626101700000|2021-07-12 14:55:00|2469.5|2468.5|2468.5|2467.5|2470|2469|2467|2466.5|21895
1626102000000|2021-07-12 15:00:00|2468|2468|2470.5|2469.5|2471.5|2470.5|2467|2466|21050
1626102300000|2021-07-12 15:05:00|2471|2470|2470.5|2470|2472|2471.5|2468|2467.5|18649
1626102600000|2021-07-12 15:10:00|2470|2469.5|2473.5|2473|2474.5|2474|2469|2468.5|17959
1626102900000|2021-07-12 15:15:00|2474|2473.5|2478|2477.5|2478|2477.5|2473.5|2473|7253
1626103200000|2021-07-12 15:20:00|2477.5|2477|2481|2480.5|2482|2481.5|2477.5|2477|25118
1626103500000|2021-07-12 15:25:00|2480.5|2480|2486|2484.5|2486|2484.5|2479|2478.5|81930
1626159600000|2021-07-13 07:00:00|2497.5|2491|2492|2490.5|2504.5|2502.5|2491|2489|113565
1626159900000|2021-07-13 07:05:00|2491.5|2491|2490.5|2488.5|2496|2493.5|2481|2480|26020
1626160200000|2021-07-13 07:10:00|2490|2489|2495|2493.5|2495|2493.5|2483.5|2482|19851
1626160500000|2021-07-13 07:15:00|2495.5|2493|2496.5|2495.5|2500|2499|2490|2489|24681
1626160800000|2021-07-13 07:20:00|2496|2495|2489.5|2488|2500|2499|2484|2483|16649
1626161100000|2021-07-13 07:25:00|2490|2487.5|2483|2482|2492|2491|2483|2482|9470
1626161400000|2021-07-13 07:30:00|2482.5|2482.5|2477.5|2476.5|2485|2484|2475.5|2475|13850
1626161700000|2021-07-13 07:35:00|2478|2477|2488|2487.5|2490|2489.5|2478|2477|9349
1626162000000|2021-07-13 07:40:00|2487.5|2487|2487.5|2486.5|2493.5|2492.5|2484.5|2484|13361
1626162300000|2021-07-13 07:45:00|2487|2486|2479.5|2478.5|2487|2486|2478|2477|16051
1626162600000|2021-07-13 07:50:00|2479|2478|2480.5|2479.5|2483|2482|2478|2477|17743
1626162900000|2021-07-13 07:55:00|2480|2479|2476|2475.5|2480.5|2479.5|2474.5|2473.5|9288
1626163200000|2021-07-13 08:00:00|2476.5|2476|2478|2477|2481|2480|2476|2475.5|5368
1626163500000|2021-07-13 08:05:00|2477.5|2476.5|2483.5|2482.5|2484|2483|2473|2472|8577
1626163800000|2021-07-13 08:10:00|2483|2482|2475|2474.5|2483|2482|2475|2473.5|17452
1626164100000|2021-07-13 08:15:00|2474.5|2474|2474.5|2473.5|2476|2475|2471|2470|4180
1626164400000|2021-07-13 08:20:00|2475|2474|2481|2480|2483.5|2482|2474|2473|9103
1626164700000|2021-07-13 08:25:00|2481.5|2480.5|2477.5|2476|2483|2482|2475.5|2475|5383
1626165000000|2021-07-13 08:30:00|2477|2476.5|2485.5|2484.5|2485.5|2485|2476.5|2476|8201
1626165300000|2021-07-13 08:35:00|2485|2485|2484|2483.5|2489|2488|2484|2483.5|7334
1626165600000|2021-07-13 08:40:00|2485.5|2483|2484|2483.5|2487.5|2486.5|2483.5|2482.5|11122
1626165900000|2021-07-13 08:45:00|2483.5|2483|2483.5|2482.5|2484|2483.5|2481|2480.5|2336
1626166200000|2021-07-13 08:50:00|2483|2483|2479|2478.5|2484|2483|2479|2478|2624
1626166500000|2021-07-13 08:55:00|2479.5|2479|2477.5|2477|2482.5|2481.5|2476|2475|5091
1626166800000|2021-07-13 09:00:00|2477|2476.5|2477.5|2476.5|2478.5|2478|2476.5|2475.5|5141
1626167100000|2021-07-13 09:05:00|2477|2476|2469.5|2468.5|2477.5|2477|2469|2468.5|5039
1626167400000|2021-07-13 09:10:00|2469|2468|2468|2467|2471|2470.5|2466.5|2466|5472
1626167700000|2021-07-13 09:15:00|2467.5|2466.5|2468|2467|2471|2470|2465.5|2465|13780
1626168000000|2021-07-13 09:20:00|2468.5|2467.5|2465.5|2464.5|2470|2469.5|2464|2463|8524
1626168300000|2021-07-13 09:25:00|2466|2465|2469|2468|2469|2468|2465|2464|5439
1626168600000|2021-07-13 09:30:00|2468.5|2467.5|2464.5|2463.5|2468.5|2467.5|2463|2462|6249
1626168900000|2021-07-13 09:35:00|2464|2463|2466|2465|2468|2467|2461.5|2460.5|6407
1626169200000|2021-07-13 09:40:00|2465.5|2465.5|2463|2462|2469|2468.5|2462.5|2461.5|5865
1626169500000|2021-07-13 09:45:00|2462.5|2461.5|2465|2464|2465.5|2464.5|2462|2461|12219
1626169800000|2021-07-13 09:50:00|2465.5|2464.5|2464.5|2463.5|2465.5|2465|2462|2461|25256
1626170100000|2021-07-13 09:55:00|2464|2463|2464.5|2463.5|2464.5|2463.5|2461|2460|6891
1626170400000|2021-07-13 10:00:00|2464|2464|2472|2471.5|2473.5|2472.5|2464|2463.5|26214
1626170700000|2021-07-13 10:05:00|2471.5|2471|2473.5|2473|2474|2473.5|2470.5|2469.5|2901
1626171000000|2021-07-13 10:10:00|2474|2473.5|2477.5|2476.5|2478|2477|2472.5|2472|10493
1626171300000|2021-07-13 10:15:00|2478|2477|2480.5|2479.5|2481|2480|2477.5|2477|12357
1626171600000|2021-07-13 10:20:00|2481|2480|2484|2483|2484.5|2484|2481|2480|7760
1626171900000|2021-07-13 10:25:00|2484.5|2483.5|2482.5|2481.5|2486|2485.5|2482.5|2481.5|20246
1626172200000|2021-07-13 10:30:00|2482|2481|2481|2480|2483|2482.5|2480|2479|7941
1626172500000|2021-07-13 10:35:00|2481.5|2480.5|2481.5|2480.5|2483|2482.5|2480|2479|12209
1626172800000|2021-07-13 10:40:00|2481|2480|2476|2475|2481.5|2481|2476|2475|3658
1626173100000|2021-07-13 10:45:00|2476.5|2475.5|2473.5|2472.5|2476.5|2475.5|2473.5|2472.5|3799
1626173400000|2021-07-13 10:50:00|2473|2472|2473|2472|2473|2472|2468|2467.5|16549
1626173700000|2021-07-13 10:55:00|2473.5|2472.5|2467.5|2466.5|2473.5|2472.5|2467|2466|10123
1626174000000|2021-07-13 11:00:00|2467|2467|2463|2462.5|2468.5|2468|2462.5|2462|7315
1626174300000|2021-07-13 11:05:00|2463.5|2463|2465|2464.5|2465|2464.5|2462|2461|7742
1626174600000|2021-07-13 11:10:00|2464.5|2464|2467|2466|2467.5|2466.5|2464|2463.5|11800
1626174900000|2021-07-13 11:15:00|2466.5|2466.5|2467|2466.5|2469|2468.5|2465|2464|12569
1626175200000|2021-07-13 11:20:00|2467.5|2467|2464|2463.5|2468|2467|2463.5|2462.5|4583
1626175500000|2021-07-13 11:25:00|2464.5|2464|2460.5|2459.5|2464.5|2464|2460|2459|10755
1626175800000|2021-07-13 11:30:00|2461|2460|2458.5|2457.5|2463.5|2462.5|2458|2457|4571
1626176100000|2021-07-13 11:35:00|2458|2458|2457|2456|2459.5|2459|2456|2455|17312
1626176400000|2021-07-13 11:40:00|2456.5|2455.5|2460|2459|2461|2460|2456.5|2455.5|5885
1626176700000|2021-07-13 11:45:00|2459.5|2459.5|2461.5|2460.5|2463.5|2462.5|2459.5|2459.5|15557
1626177000000|2021-07-13 11:50:00|2461|2460|2462|2461.5|2462.5|2461.5|2459|2458|3142
1626177300000|2021-07-13 11:55:00|2461.5|2461|2457.5|2456.5|2461.5|2461.5|2456.5|2456|1506
1626177600000|2021-07-13 12:00:00|2456.5|2456|2454|2453.5|2456.5|2456|2453.5|2452.5|3402
1626177900000|2021-07-13 12:05:00|2454.5|2454|2459|2458|2459.5|2459|2454.5|2454|2972
1626178200000|2021-07-13 12:10:00|2458.5|2457.5|2460|2459|2460|2459|2456.5|2455.5|6033
1626178500000|2021-07-13 12:15:00|2459.5|2458.5|2465.5|2464.5|2465.5|2465|2459.5|2458.5|9624
1626178800000|2021-07-13 12:20:00|2466|2465|2461.5|2461|2466|2465.5|2459.5|2458.5|13108
1626179100000|2021-07-13 12:25:00|2462|2460.5|2465|2464|2465|2464|2461.5|2460.5|4672
1626179400000|2021-07-13 12:30:00|2464.5|2463.5|2488|2486.5|2490|2488.5|2459.5|2458.5|114664
1626179700000|2021-07-13 12:35:00|2487.5|2486|2478.5|2477.5|2489|2487.5|2477.5|2477|28251
1626180000000|2021-07-13 12:40:00|2478|2477|2477.5|2476.5|2481|2479.5|2472|2471|37532
1626180300000|2021-07-13 12:45:00|2477|2476|2479.5|2479|2483.5|2482.5|2475|2474|17098
1626180600000|2021-07-13 12:50:00|2479|2478.5|2485.5|2484|2488|2486.5|2477.5|2476.5|56111
1626180900000|2021-07-13 12:55:00|2486|2484.5|2485|2484.5|2491.5|2490.5|2483|2482|27737
1626181200000|2021-07-13 13:00:00|2485.5|2484|2483|2482.5|2485.5|2484|2480|2479.5|11918
1626181500000|2021-07-13 13:05:00|2482.5|2482|2484|2483|2488|2487|2482|2481.5|5899
1626181800000|2021-07-13 13:10:00|2483.5|2482.5|2483.5|2482.5|2483.5|2483|2478|2477|15139
1626182100000|2021-07-13 13:15:00|2483|2482|2482|2481.5|2484|2483.5|2479.5|2479|4427
1626182400000|2021-07-13 13:20:00|2481.5|2481|2477.5|2476.5|2483.5|2482.5|2476.5|2476|9378
1626182700000|2021-07-13 13:25:00|2477|2477|2478.5|2477.5|2480.5|2479.5|2476|2475|6008
1626183000000|2021-07-13 13:30:00|2478|2478|2472.5|2471.5|2479.5|2478.5|2470|2469|32259
1626183300000|2021-07-13 13:35:00|2473|2472|2481.5|2480.5|2481.5|2480.5|2469.5|2469|4422
1626183600000|2021-07-13 13:40:00|2481|2480|2475|2474|2481.5|2480.5|2474.5|2473.5|5210
1626183900000|2021-07-13 13:45:00|2474.5|2474.5|2476.5|2475.5|2480|2479|2473|2472|16829
1626184200000|2021-07-13 13:50:00|2476|2475|2471.5|2470.5|2476.5|2476|2470.5|2470|12151
1626184500000|2021-07-13 13:55:00|2470.5|2470|2466|2465|2470.5|2470|2466|2465|10338
1626184800000|2021-07-13 14:00:00|2466.5|2465.5|2460.5|2460|2467.5|2466.5|2460|2459|26243
1626185100000|2021-07-13 14:05:00|2461|2459.5|2461.5|2460.5|2462.5|2461.5|2456|2455|22938
1626185400000|2021-07-13 14:10:00|2461|2460|2459.5|2458.5|2462.5|2461.5|2457|2456|7580
1626185700000|2021-07-13 14:15:00|2459|2458|2460|2459|2462|2461|2458|2457|9578
1626186000000|2021-07-13 14:20:00|2459.5|2458.5|2457|2456|2460|2459|2453.5|2452.5|12874
1626186300000|2021-07-13 14:25:00|2456.5|2455.5|2452.5|2451.5|2456.5|2455.5|2450.5|2450|15753
1626186600000|2021-07-13 14:30:00|2452|2451|2457|2456|2457.5|2456.5|2451.5|2451|6968
1626186900000|2021-07-13 14:35:00|2457.5|2456.5|2454|2453|2459|2458|2452|2451.5|14427
1626187200000|2021-07-13 14:40:00|2454.5|2453.5|2451|2450|2454.5|2454|2451|2450|3400
1626187500000|2021-07-13 14:45:00|2451.5|2450.5|2447.5|2446.5|2451.5|2450.5|2447.5|2446.5|23349
1626187800000|2021-07-13 14:50:00|2447|2446|2445|2444|2448.5|2447.5|2443|2442|23244
1626188100000|2021-07-13 14:55:00|2445.5|2444.5|2447|2446|2450.5|2449.5|2445|2444.5|7348
1626188400000|2021-07-13 15:00:00|2446.5|2445.5|2446|2445|2449|2448|2445|2444|6186
1626188700000|2021-07-13 15:05:00|2446.5|2445.5|2449.5|2448.5|2449.5|2449|2445|2444|10097
1626189000000|2021-07-13 15:10:00|2449|2449|2450.5|2449.5|2453|2452.5|2449|2449|17448
1626189300000|2021-07-13 15:15:00|2451|2450|2449.5|2448.5|2452|2451.5|2448|2447.5|24283
1626189600000|2021-07-13 15:20:00|2449|2449|2447.5|2446.5|2449.5|2449|2444.5|2444|44556
1626189900000|2021-07-13 15:25:00|2447|2447|2447.5|2446.5|2448|2447|2446|2445|81309
1626246000000|2021-07-14 07:00:00|2467.5|2462|2464|2462.5|2474|2468|2458.5|2457|76222
1626246300000|2021-07-14 07:05:00|2463.5|2462|2485.5|2483.5|2485.5|2484|2463.5|2462|42240
1626246600000|2021-07-14 07:10:00|2485|2484.5|2486|2485|2487|2486|2479.5|2478|30199
1626246900000|2021-07-14 07:15:00|2486.5|2485.5|2495|2493.5|2495|2494|2479.5|2479|47248
1626247200000|2021-07-14 07:20:00|2495.5|2494|2493|2492.5|2499.5|2498.5|2492|2490.5|21555
1626247500000|2021-07-14 07:25:00|2492.5|2491.5|2493|2492|2496|2495|2485|2483.5|40611
1626247800000|2021-07-14 07:30:00|2492.5|2492.5|2501.5|2501|2502|2501|2492.5|2492|31566
1626248100000|2021-07-14 07:35:00|2502|2501.5|2504.5|2503|2507|2506|2501|2499.5|29633
1626248400000|2021-07-14 07:40:00|2504|2503.5|2494|2493|2505|2504|2493.5|2492.5|20335
1626248700000|2021-07-14 07:45:00|2494.5|2494|2503|2502|2503|2502|2494.5|2493|31233
1626249000000|2021-07-14 07:50:00|2502.5|2501.5|2496|2495|2503|2501.5|2496|2495|15008
1626249300000|2021-07-14 07:55:00|2495.5|2494.5|2498.5|2497.5|2500|2499.5|2492.5|2491.5|17791
1626249600000|2021-07-14 08:00:00|2498|2498|2497|2496.5|2500|2499|2492.5|2491.5|10546
1626249900000|2021-07-14 08:05:00|2496.5|2496|2491.5|2491|2498.5|2498|2491.5|2491|10583
1626250200000|2021-07-14 08:10:00|2492|2490.5|2493|2491.5|2493.5|2492.5|2488|2487.5|6337
1626250500000|2021-07-14 08:15:00|2492.5|2491|2495|2494|2496|2495|2491.5|2490.5|6621
1626250800000|2021-07-14 08:20:00|2494.5|2493.5|2496.5|2495.5|2497|2496|2489|2488|12566
1626251100000|2021-07-14 08:25:00|2497|2496|2493.5|2492.5|2499|2498.5|2493|2492|11149
1626251400000|2021-07-14 08:30:00|2494|2492|2489|2488|2494.5|2493.5|2489|2488|6063
1626251700000|2021-07-14 08:35:00|2488.5|2488.5|2487|2486|2491.5|2490.5|2487|2486|14396
1626252000000|2021-07-14 08:40:00|2486.5|2485.5|2487|2486.5|2491.5|2490.5|2485.5|2485|7653
1626252300000|2021-07-14 08:45:00|2486.5|2486|2485.5|2484.5|2487.5|2486.5|2483.5|2483|16135
1626252600000|2021-07-14 08:50:00|2486|2485|2484.5|2484|2487|2486.5|2483|2482.5|7671
1626252900000|2021-07-14 08:55:00|2485|2483.5|2483|2481.5|2485.5|2485|2480|2479.5|11777
1626253200000|2021-07-14 09:00:00|2483.5|2482|2484.5|2484|2487.5|2486.5|2483.5|2482|6572
1626253500000|2021-07-14 09:05:00|2485|2484.5|2489|2488.5|2489|2488.5|2483.5|2483|9243
1626253800000|2021-07-14 09:10:00|2488.5|2488|2491.5|2490.5|2491.5|2490.5|2487|2486.5|6201
1626254100000|2021-07-14 09:15:00|2492|2491|2491.5|2491|2495.5|2494.5|2491|2490.5|11418
1626254400000|2021-07-14 09:20:00|2491|2490.5|2487|2486|2492.5|2491.5|2487|2486|9382
1626254700000|2021-07-14 09:25:00|2487.5|2486.5|2488|2487|2489|2488.5|2486.5|2486|3859
1626255000000|2021-07-14 09:30:00|2488.5|2487.5|2490|2489.5|2490|2489.5|2487|2486.5|6515
1626255300000|2021-07-14 09:35:00|2489.5|2489|2486.5|2486|2489.5|2489|2485.5|2485|7197
1626255600000|2021-07-14 09:40:00|2487|2486.5|2486|2485.5|2488.5|2487.5|2486|2485.5|6434
1626255900000|2021-07-14 09:45:00|2485.5|2485|2487|2486.5|2489|2488|2485.5|2485|4634
1626256200000|2021-07-14 09:50:00|2486.5|2486|2482.5|2481.5|2487.5|2487|2482|2481.5|19615
1626256500000|2021-07-14 09:55:00|2482|2481|2482|2481.5|2483|2482|2479.5|2478|18487
1626256800000|2021-07-14 10:00:00|2481.5|2481|2486|2485.5|2486.5|2486|2481|2480|6925
1626257100000|2021-07-14 10:05:00|2485.5|2485|2488|2487.5|2489.5|2488.5|2484.5|2483.5|7767
1626257400000|2021-07-14 10:10:00|2488.5|2488|2486.5|2485.5|2490|2489.5|2484.5|2484|8695
1626257700000|2021-07-14 10:15:00|2486|2486|2487|2486.5|2488.5|2488|2486|2485.5|6176
1626258000000|2021-07-14 10:20:00|2487.5|2487|2486|2485|2487.5|2487|2485.5|2485|3096
1626258300000|2021-07-14 10:25:00|2485.5|2485.5|2485|2484|2486.5|2485.5|2483.5|2482.5|9336
1626258600000|2021-07-14 10:30:00|2484.5|2483.5|2489.5|2488.5|2489.5|2489|2484.5|2483.5|3492
1626258900000|2021-07-14 10:35:00|2489|2489|2491|2490|2492|2491.5|2489|2488|15260
1626259200000|2021-07-14 10:40:00|2491.5|2490.5|2489.5|2489|2494|2493|2489|2488.5|8292
1626259500000|2021-07-14 10:45:00|2489|2488.5|2489.5|2489|2490.5|2490|2488.5|2488|5254
1626259800000|2021-07-14 10:50:00|2489|2488.5|2487|2486.5|2489.5|2488.5|2486.5|2485.5|5144
1626260100000|2021-07-14 10:55:00|2487.5|2487|2485.5|2485|2487.5|2487|2485|2484.5|3781
1626260400000|2021-07-14 11:00:00|2485|2484.5|2486.5|2485.5|2488.5|2487.5|2485|2484.5|4490
1626260700000|2021-07-14 11:05:00|2487|2486|2489|2488|2490|2489|2487|2486|5068
1626261000000|2021-07-14 11:10:00|2488.5|2487.5|2487.5|2486.5|2488.5|2488|2484.5|2483.5|4784
1626261300000|2021-07-14 11:15:00|2488|2487|2488|2487.5|2488.5|2488|2486.5|2485.5|3501
1626261600000|2021-07-14 11:20:00|2487.5|2487|2485|2484|2487.5|2487|2483.5|2483|5185
1626261900000|2021-07-14 11:25:00|2484.5|2484.5|2485|2484.5|2486.5|2485.5|2483|2482.5|6987
1626262200000|2021-07-14 11:30:00|2485.5|2484|2485|2484|2487.5|2486.5|2483.5|2482.5|6224
1626262500000|2021-07-14 11:35:00|2485.5|2484.5|2484|2483|2486|2485.5|2483|2482|4414
1626262800000|2021-07-14 11:40:00|2484.5|2483.5|2483.5|2482.5|2486|2485|2483|2482.5|4874
1626263100000|2021-07-14 11:45:00|2484|2483|2480|2479.5|2484|2483.5|2480|2479|11918
1626263400000|2021-07-14 11:50:00|2479.5|2479|2479|2478.5|2481|2480|2478|2477|8575
1626263700000|2021-07-14 11:55:00|2478.5|2478|2479|2478.5|2480.5|2479.5|2476|2475.5|8834
1626264000000|2021-07-14 12:00:00|2479.5|2479|2484|2483|2484|2483|2478.5|2478|7004
1626264300000|2021-07-14 12:05:00|2483.5|2483.5|2483|2482|2485.5|2484.5|2480|2479.5|11189
1626264600000|2021-07-14 12:10:00|2482.5|2482.5|2481|2480.5|2484.5|2483.5|2481|2480.5|6294
1626264900000|2021-07-14 12:15:00|2481.5|2481|2483|2482.5|2486|2485.5|2481.5|2480.5|7787
1626265200000|2021-07-14 12:20:00|2482.5|2482|2484.5|2483.5|2486|2485|2482.5|2481.5|6357
1626265500000|2021-07-14 12:25:00|2484|2484|2482.5|2482|2484.5|2484|2482.5|2481.5|4955
1626265800000|2021-07-14 12:30:00|2483|2482.5|2488.5|2487.5|2488.5|2488|2481.5|2481|14664
1626266100000|2021-07-14 12:35:00|2489|2488|2491|2490.5|2491|2490.5|2487.5|2486.5|9752
1626266400000|2021-07-14 12:40:00|2490.5|2490|2495|2494.5|2495|2494.5|2490|2489.5|12763
1626266700000|2021-07-14 12:45:00|2495.5|2495|2499.5|2499|2500|2499.5|2495|2494.5|22668
1626267000000|2021-07-14 12:50:00|2499|2498.5|2495.5|2494.5|2499.5|2499|2494|2493.5|17581
1626267300000|2021-07-14 12:55:00|2495|2495|2494.5|2493.5|2497.5|2497|2493.5|2492.5|8199
1626267600000|2021-07-14 13:00:00|2495|2494|2487.5|2487|2495|2494|2487|2486|16905
1626267900000|2021-07-14 13:05:00|2488|2487.5|2489|2488.5|2489.5|2489|2487|2486.5|9469
1626268200000|2021-07-14 13:10:00|2489.5|2489|2491|2490.5|2491.5|2491|2487.5|2486.5|6327
1626268500000|2021-07-14 13:15:00|2490.5|2490|2493|2492|2494.5|2494|2489|2488|13674
1626268800000|2021-07-14 13:20:00|2493.5|2492.5|2494.5|2494|2496|2495|2493.5|2492.5|17199
1626269100000|2021-07-14 13:25:00|2495|2494.5|2498|2497|2499|2498|2493.5|2493|15079
1626269400000|2021-07-14 13:30:00|2497.5|2496.5|2504|2503|2504|2503|2493.5|2493|50535
1626269700000|2021-07-14 13:35:00|2504.5|2502.5|2507.5|2506.5|2511|2510.5|2503.5|2502.5|65599
1626270000000|2021-07-14 13:40:00|2508|2507|2502.5|2501.5|2510.5|2509.5|2501.5|2500.5|26829
1626270300000|2021-07-14 13:45:00|2503|2502|2503|2501.5|2505|2503.5|2496|2495|18854
1626270600000|2021-07-14 13:50:00|2502.5|2501|2493.5|2492.5|2502.5|2501.5|2491|2490|28943
1626270900000|2021-07-14 13:55:00|2494|2492|2488|2487.5|2495|2494|2488|2486.5|35360
1626271200000|2021-07-14 14:00:00|2488.5|2488|2483|2482|2490|2489|2481|2480|27027
1626271500000|2021-07-14 14:05:00|2483.5|2482.5|2475.5|2475|2484.5|2484|2475|2474|30907
1626271800000|2021-07-14 14:10:00|2475|2474.5|2478.5|2477.5|2479.5|2478.5|2475|2474.5|11816
1626272100000|2021-07-14 14:15:00|2479|2478|2483.5|2483|2484.5|2484|2478.5|2477.5|14392
1626272400000|2021-07-14 14:20:00|2483|2482.5|2487.5|2487|2487.5|2487|2481.5|2480.5|66883
1626272700000|2021-07-14 14:25:00|2488|2487.5|2478.5|2478|2491.5|2490.5|2478|2477|24199
1626273000000|2021-07-14 14:30:00|2478|2477.5|2473.5|2473|2480.5|2480|2473.5|2473|15707
1626273300000|2021-07-14 14:35:00|2474|2473.5|2472|2471.5|2474.5|2474|2470|2469|19734
1626273600000|2021-07-14 14:40:00|2472.5|2471|2471|2470.5|2473|2472|2468.5|2467.5|13940
1626273900000|2021-07-14 14:45:00|2470.5|2470|2473.5|2472.5|2473.5|2472.5|2466.5|2465.5|18156
1626274200000|2021-07-14 14:50:00|2473|2473|2470|2469.5|2473.5|2473|2470|2469|11272
1626274500000|2021-07-14 14:55:00|2469.5|2469|2469|2468.5|2473|2472.5|2468|2467.5|20879
1626274800000|2021-07-14 15:00:00|2469.5|2469|2468.5|2467.5|2471|2470.5|2466.5|2466|13375
1626275100000|2021-07-14 15:05:00|2468|2467|2464.5|2463.5|2468.5|2467.5|2464|2463.5|21608
1626275400000|2021-07-14 15:10:00|2464|2463|2467|2466|2467.5|2466.5|2463.5|2462.5|6269
1626275700000|2021-07-14 15:15:00|2467.5|2466.5|2467.5|2466.5|2469|2468.5|2465.5|2464.5|21272
1626276000000|2021-07-14 15:20:00|2467|2466|2469.5|2469|2469.5|2469|2466.5|2466|10257
1626276300000|2021-07-14 15:25:00|2469|2468.5|2468.5|2468|2469.5|2469|2464.5|2463.5|38020
1626332400000|2021-07-15 07:00:00|2488|2483.5|2459.5|2455.5|2488|2483.5|2457|2455|77039
1626332700000|2021-07-15 07:05:00|2459|2455|2442|2441|2459|2455|2442|2441|11174
1626333000000|2021-07-15 07:10:00|2443|2440.5|2449|2447|2452|2449.5|2443|2440|9612
1626333300000|2021-07-15 07:15:00|2448.5|2446.5|2451|2449.5|2456.5|2455|2442|2440|30814
1626333600000|2021-07-15 07:20:00|2451.5|2450|2448|2446.5|2455.5|2454|2446|2444.5|21313
1626333900000|2021-07-15 07:25:00|2447.5|2447|2446|2444.5|2451.5|2450|2442.5|2441|20199
1626334200000|2021-07-15 07:30:00|2446.5|2444|2447.5|2446|2449.5|2448.5|2441|2440|34121
1626334500000|2021-07-15 07:35:00|2447|2445.5|2455|2454|2455.5|2454|2447|2445.5|18902
1626334800000|2021-07-15 07:40:00|2455.5|2454.5|2455.5|2454.5|2458.5|2457|2452|2450.5|16676
1626335100000|2021-07-15 07:45:00|2455|2454|2456.5|2455|2461.5|2460|2452|2451|10371
1626335400000|2021-07-15 07:50:00|2457|2455.5|2453.5|2452|2457|2456|2448.5|2447.5|18235
1626335700000|2021-07-15 07:55:00|2454|2452.5|2454|2452.5|2454|2453|2450|2449|10052
1626336000000|2021-07-15 08:00:00|2453.5|2453|2456.5|2455|2456.5|2455.5|2449|2448|11895
1626336300000|2021-07-15 08:05:00|2457|2455.5|2462.5|2461.5|2465|2464|2452|2451|21579
1626336600000|2021-07-15 08:10:00|2462|2461|2467|2465.5|2469|2468|2461.5|2460|9432
1626336900000|2021-07-15 08:15:00|2467.5|2466|2473|2471.5|2473.5|2472.5|2467|2465.5|9170
1626337200000|2021-07-15 08:20:00|2473.5|2472|2478|2477|2478|2477|2471|2470|15268
1626337500000|2021-07-15 08:25:00|2478.5|2477.5|2474.5|2473.5|2480.5|2479|2474.5|2473.5|11919
1626337800000|2021-07-15 08:30:00|2474|2473|2470.5|2469.5|2475|2474|2470|2469|8451
1626338100000|2021-07-15 08:35:00|2471|2470|2473|2472|2477.5|2476|2471|2470|6821
1626338400000|2021-07-15 08:40:00|2472.5|2471.5|2473.5|2472.5|2474.5|2474|2470|2469.5|23248
1626338700000|2021-07-15 08:45:00|2473|2472|2466.5|2465.5|2473|2472|2466.5|2465.5|6339
1626339000000|2021-07-15 08:50:00|2466|2465|2465.5|2464.5|2467|2466.5|2463.5|2462.5|8080
1626339300000|2021-07-15 08:55:00|2465|2464|2466.5|2466|2467|2466.5|2464|2463|10715
1626339600000|2021-07-15 09:00:00|2466|2465.5|2462|2461|2466|2465.5|2460|2459|8527
1626339900000|2021-07-15 09:05:00|2461.5|2460.5|2455.5|2454.5|2462|2461|2455.5|2454.5|6624
1626340200000|2021-07-15 09:10:00|2456|2454|2460.5|2460|2460.5|2460|2453.5|2453|7068
1626340500000|2021-07-15 09:15:00|2460|2459.5|2457|2456|2460|2459.5|2454.5|2453.5|6008
1626340800000|2021-07-15 09:20:00|2457.5|2456.5|2456.5|2455.5|2459.5|2458.5|2456|2455|3382
1626341100000|2021-07-15 09:25:00|2457|2456|2462|2461.5|2462|2461.5|2457|2456|5368
1626341400000|2021-07-15 09:30:00|2461.5|2461|2463|2462|2464|2463.5|2459.5|2458.5|9724
1626341700000|2021-07-15 09:35:00|2463.5|2461.5|2465.5|2464.5|2467|2466|2463|2461.5|7396
1626342000000|2021-07-15 09:40:00|2465|2464|2461.5|2460.5|2465|2464.5|2460.5|2459.5|11899
1626342300000|2021-07-15 09:45:00|2461|2460|2462|2461|2463.5|2462.5|2458.5|2458|4845
1626342600000|2021-07-15 09:50:00|2462.5|2461.5|2461.5|2461|2463|2462|2459.5|2458.5|3001
1626342900000|2021-07-15 09:55:00|2462|2460.5|2459.5|2458.5|2463.5|2463|2458.5|2457.5|3658
1626343200000|2021-07-15 10:00:00|2459|2459|2469.5|2468.5|2474.5|2473.5|2459|2459|35366
1626343500000|2021-07-15 10:05:00|2469|2468|2474|2472.5|2474|2472.5|2467.5|2466.5|9650
1626343800000|2021-07-15 10:10:00|2474.5|2473|2466|2465|2475|2474.5|2465.5|2464.5|11600
1626344100000|2021-07-15 10:15:00|2465.5|2464.5|2464|2463|2465.5|2465|2459|2457.5|27139
1626344400000|2021-07-15 10:20:00|2464.5|2463.5|2469|2468|2469.5|2469|2462|2460.5|5400
1626344700000|2021-07-15 10:25:00|2469.5|2468.5|2461.5|2460.5|2470.5|2469.5|2461.5|2460.5|8696
1626345000000|2021-07-15 10:30:00|2461|2460|2456.5|2455.5|2461.5|2460.5|2455.5|2455|12275
1626345300000|2021-07-15 10:35:00|2457|2456|2461.5|2460.5|2463|2462|2457|2456|16447
1626345600000|2021-07-15 10:40:00|2462|2461|2463.5|2462.5|2464.5|2463|2460|2459|3070
1626345900000|2021-07-15 10:45:00|2463|2462|2463|2462|2467|2466|2462|2461|2237
1626346200000|2021-07-15 10:50:00|2463.5|2462.5|2465.5|2464.5|2466|2465.5|2463.5|2462.5|5146
1626346500000|2021-07-15 10:55:00|2465|2464|2463.5|2462.5|2466.5|2466|2463|2462|1364
1626346800000|2021-07-15 11:00:00|2463|2463|2468.5|2467.5|2470.5|2470|2462.5|2461.5|16769
1626347100000|2021-07-15 11:05:00|2469|2468|2471.5|2470.5|2472|2471|2468|2467|9249
1626347400000|2021-07-15 11:10:00|2471|2470|2469|2468|2471.5|2470.5|2467|2466|8719
1626347700000|2021-07-15 11:15:00|2468.5|2467.5|2468|2467|2472|2471.5|2467|2466|19206
1626348000000|2021-07-15 11:20:00|2467.5|2466.5|2460.5|2460|2467.5|2467|2459.5|2458.5|12175
1626348300000|2021-07-15 11:25:00|2461|2460.5|2462.5|2461.5|2466|2465|2460|2459|15458
1626348600000|2021-07-15 11:30:00|2462|2462|2465|2464|2465.5|2464.5|2462|2461.5|3953
1626348900000|2021-07-15 11:35:00|2465.5|2464.5|2464.5|2463.5|2467|2466|2463.5|2463|14090
1626349200000|2021-07-15 11:40:00|2465|2464|2466.5|2465.5|2469|2468|2464|2463|6845
1626349500000|2021-07-15 11:45:00|2467|2466|2474.5|2473.5|2474.5|2473.5|2466.5|2465.5|9583
1626349800000|2021-07-15 11:50:00|2475|2474|2473.5|2472.5|2477|2476.5|2473.5|2472.5|23362
1626350100000|2021-07-15 11:55:00|2474|2473|2469.5|2468.5|2474|2473.5|2469.5|2468.5|5085
1626350400000|2021-07-15 12:00:00|2469|2468|2468|2467|2471|2470.5|2467|2466|4660
1626350700000|2021-07-15 12:05:00|2467.5|2467.5|2463.5|2462.5|2469|2468|2463.5|2462.5|4377
1626351000000|2021-07-15 12:10:00|2464|2462|2467.5|2466.5|2469|2468|2462.5|2461.5|3348
1626351300000|2021-07-15 12:15:00|2467|2466|2468|2467|2471.5|2470.5|2467|2466|5403
1626351600000|2021-07-15 12:20:00|2467.5|2466.5|2469.5|2468.5|2469.5|2468.5|2465.5|2464.5|14891
1626351900000|2021-07-15 12:25:00|2469|2469|2465|2464|2469.5|2469|2465|2464|2451
1626352200000|2021-07-15 12:30:00|2465.5|2464.5|2467|2466|2470|2469|2463.5|2463|14878
1626352500000|2021-07-15 12:35:00|2466.5|2465.5|2463.5|2462.5|2468.5|2467.5|2463|2462|3218
1626352800000|2021-07-15 12:40:00|2464|2463|2464.5|2463.5|2466|2465|2462.5|2461.5|3066
1626353100000|2021-07-15 12:45:00|2464|2463|2458|2456.5|2464|2463|2458|2456.5|6329
1626353400000|2021-07-15 12:50:00|2458.5|2457|2459.5|2458.5|2461.5|2460.5|2457.5|2456.5|6193
1626353700000|2021-07-15 12:55:00|2458.5|2458|2458.5|2457.5|2460|2459.5|2457|2456|13401
1626354000000|2021-07-15 13:00:00|2458|2457|2452.5|2451.5|2459.5|2458.5|2452|2451|13257
1626354300000|2021-07-15 13:05:00|2453|2452|2451|2450|2456|2455|2450.5|2450|14828
1626354600000|2021-07-15 13:10:00|2451.5|2450.5|2451.5|2450|2455|2454.5|2450.5|2450|7232
1626354900000|2021-07-15 13:15:00|2451|2449.5|2453|2452.5|2453.5|2452.5|2450|2449|5669
1626355200000|2021-07-15 13:20:00|2453.5|2453|2452.5|2451.5|2457.5|2456.5|2451.5|2450.5|5577
1626355500000|2021-07-15 13:25:00|2452|2452|2450|2449.5|2455|2454|2450|2449|12525
1626355800000|2021-07-15 13:30:00|2449.5|2449|2458|2457|2463.5|2462.5|2448|2447|39769
1626356100000|2021-07-15 13:35:00|2457.5|2456.5|2463|2461.5|2465|2463.5|2457|2456.5|16034
1626356400000|2021-07-15 13:40:00|2462.5|2461|2459|2458|2465|2464|2457.5|2456.5|28178
1626356700000|2021-07-15 13:45:00|2459.5|2459|2458|2457|2467|2466.5|2457|2456|9199
1626357000000|2021-07-15 13:50:00|2458.5|2457.5|2457|2456|2461.5|2460.5|2455.5|2455|12204
1626357300000|2021-07-15 13:55:00|2457.5|2455.5|2462.5|2461.5|2465.5|2464.5|2456|2455.5|16414
1626357600000|2021-07-15 14:00:00|2463|2462|2463|2462|2466|2465|2460.5|2459.5|17423
1626357900000|2021-07-15 14:05:00|2463.5|2462.5|2461|2460|2465.5|2464.5|2460.5|2459.5|7564
1626358200000|2021-07-15 14:10:00|2460.5|2459.5|2460|2459|2464.5|2463.5|2458.5|2458|14079
1626358500000|2021-07-15 14:15:00|2460.5|2459.5|2458.5|2457.5|2461|2460|2457|2456|16365
1626358800000|2021-07-15 14:20:00|2458|2457|2463|2462|2464|2463|2455.5|2454.5|15558
1626359100000|2021-07-15 14:25:00|2463.5|2462.5|2466|2465.5|2467|2466.5|2461|2460.5|11708
1626359400000|2021-07-15 14:30:00|2466.5|2466|2468|2467|2470|2469|2463.5|2462.5|12492
1626359700000|2021-07-15 14:35:00|2468.5|2467.5|2469.5|2469|2471|2470|2466.5|2466|18358
1626360000000|2021-07-15 14:40:00|2469|2468.5|2470.5|2469.5|2471|2470.5|2467.5|2467|20304
1626360300000|2021-07-15 14:45:00|2471|2470|2477|2476|2478.5|2477.5|2471|2470|12611
1626360600000|2021-07-15 14:50:00|2476.5|2475.5|2479.5|2478.5|2482.5|2481.5|2476|2475|20900
1626360900000|2021-07-15 14:55:00|2479|2478|2476.5|2475.5|2480|2479|2474|2473.5|17436
1626361200000|2021-07-15 15:00:00|2476|2475|2470.5|2469.5|2477|2476.5|2469.5|2468.5|18277
1626361500000|2021-07-15 15:05:00|2470|2470|2469.5|2469|2474.5|2474|2468.5|2467.5|20735
1626361800000|2021-07-15 15:10:00|2469|2468.5|2470|2469|2473|2472.5|2468|2467|26775
1626362100000|2021-07-15 15:15:00|2469.5|2469.5|2470|2469.5|2471|2470.5|2465|2464|33934
1626362400000|2021-07-15 15:20:00|2469.5|2469|2470|2469.5|2470.5|2469.5|2468|2467|14785
1626362700000|2021-07-15 15:25:00|2470.5|2470|2473|2472|2474|2473|2467|2466|22669
1626418800000|2021-07-16 07:00:00|2485|2484.5|2481.5|2478.5|2492|2489.5|2478|2476|49420
1626419100000|2021-07-16 07:05:00|2482|2479|2493.5|2491|2499.5|2497|2479|2476.5|16835
1626419400000|2021-07-16 07:10:00|2493|2490.5|2481.5|2479.5|2493|2491|2479.5|2478.5|14944
1626419700000|2021-07-16 07:15:00|2482|2480|2472.5|2471|2484.5|2483|2472.5|2471|15040
1626420000000|2021-07-16 07:20:00|2472|2470.5|2466.5|2465|2478|2477|2466|2464.5|16320
1626420300000|2021-07-16 07:25:00|2466|2464.5|2459.5|2458|2472|2471|2459|2457.5|10924
1626420600000|2021-07-16 07:30:00|2460|2459|2467.5|2466.5|2468.5|2467.5|2458.5|2457.5|9538
1626420900000|2021-07-16 07:35:00|2467|2466|2468.5|2466.5|2469|2467.5|2458|2457|7975
1626421200000|2021-07-16 07:40:00|2469|2467|2463.5|2462|2470|2469.5|2461|2460|4231
1626421500000|2021-07-16 07:45:00|2463|2462.5|2455.5|2454.5|2465|2464.5|2453|2452|26996
1626421800000|2021-07-16 07:50:00|2455|2454|2458|2457|2461.5|2460|2455|2454|14214
1626422100000|2021-07-16 07:55:00|2457.5|2456.5|2457|2456|2463.5|2462.5|2456|2455|5165
1626422400000|2021-07-16 08:00:00|2457.5|2456.5|2460.5|2459.5|2462|2460.5|2456|2455|8070
1626422700000|2021-07-16 08:05:00|2461|2460|2463|2461.5|2463|2462|2458.5|2457.5|9349
1626423000000|2021-07-16 08:10:00|2463.5|2462|2464|2463|2468.5|2467.5|2462.5|2461.5|6379
1626423300000|2021-07-16 08:15:00|2463.5|2462.5|2465.5|2464.5|2469.5|2468.5|2463|2462.5|7707
1626423600000|2021-07-16 08:20:00|2465|2464|2468.5|2467.5|2468.5|2467.5|2464|2463|7684
1626423900000|2021-07-16 08:25:00|2469|2468.5|2473|2472|2476|2475|2468.5|2468|9145
1626424200000|2021-07-16 08:30:00|2473.5|2472.5|2476|2475|2477|2476|2470.5|2470|14216
1626424500000|2021-07-16 08:35:00|2475.5|2474.5|2476.5|2476|2480|2479|2475.5|2474.5|188241
1626424800000|2021-07-16 08:40:00|2476|2475.5|2474|2473|2478|2477|2472.5|2471.5|14445
1626425100000|2021-07-16 08:45:00|2474.5|2473.5|2470|2469|2476|2475|2469.5|2468.5|7030
1626425400000|2021-07-16 08:50:00|2470.5|2469.5|2476|2475|2476.5|2475.5|2470.5|2469.5|6465
1626425700000|2021-07-16 08:55:00|2475.5|2474.5|2475.5|2474.5|2477.5|2476.5|2473|2472|7100
1626426000000|2021-07-16 09:00:00|2476|2474|2470.5|2469.5|2476|2474|2467.5|2466.5|4720
1626426300000|2021-07-16 09:05:00|2471|2470|2472.5|2471.5|2473.5|2472.5|2469.5|2468.5|6840
1626426600000|2021-07-16 09:10:00|2472|2471|2468|2467.5|2473|2472.5|2468|2467|7590
1626426900000|2021-07-16 09:15:00|2468.5|2468|2459|2458|2468.5|2468|2458.5|2458|7648
1626427200000|2021-07-16 09:20:00|2458.5|2458.5|2464.5|2463.5|2465.5|2464.5|2458.5|2458.5|26186
1626427500000|2021-07-16 09:25:00|2464|2463|2460.5|2459.5|2464.5|2463.5|2460.5|2459.5|5671
1626427800000|2021-07-16 09:30:00|2461|2460|2461|2460.5|2463|2462|2458|2457.5|9539
1626428100000|2021-07-16 09:35:00|2461.5|2461|2467|2466.5|2467|2466.5|2461.5|2461|11141
1626428400000|2021-07-16 09:40:00|2467.5|2467|2463.5|2462.5|2468|2467.5|2463.5|2462|6955
1626428700000|2021-07-16 09:45:00|2463|2462|2460.5|2459.5|2463|2462|2458|2457|10446
1626429000000|2021-07-16 09:50:00|2461|2460|2460|2459.5|2465|2464.5|2458.5|2457.5|27718
1626429300000|2021-07-16 09:55:00|2460.5|2460|2463|2462.5|2463|2462.5|2458.5|2458|21972
1626429600000|2021-07-16 10:00:00|2462.5|2462|2461|2460|2464.5|2464|2459|2458|20686
1626429900000|2021-07-16 10:05:00|2460.5|2459.5|2450.5|2449.5|2461|2460.5|2450|2449.5|14114
1626430200000|2021-07-16 10:10:00|2451|2450|2450.5|2449.5|2452|2451|2446.5|2445.5|11682
1626430500000|2021-07-16 10:15:00|2451|2450|2444|2443.5|2451.5|2451|2444|2443|11860
1626430800000|2021-07-16 10:20:00|2443.5|2443|2440.5|2439.5|2444|2443.5|2440.5|2439.5|16180
1626431100000|2021-07-16 10:25:00|2441|2440|2443.5|2442.5|2446.5|2445.5|2438|2437|16837
1626431400000|2021-07-16 10:30:00|2444|2442|2443|2442.5|2446|2445|2441.5|2440.5|9912
1626431700000|2021-07-16 10:35:00|2442.5|2442|2436|2435|2444|2443.5|2435.5|2435|16624
1626432000000|2021-07-16 10:40:00|2435.5|2434.5|2438.5|2437.5|2438.5|2438|2432|2431.5|15241
1626432300000|2021-07-16 10:45:00|2438|2438|2435.5|2434|2439.5|2438.5|2435.5|2434|7780
1626432600000|2021-07-16 10:50:00|2435|2434.5|2433.5|2433|2438|2437.5|2433.5|2433|13918
1626432900000|2021-07-16 10:55:00|2434|2433.5|2436.5|2435.5|2437|2436|2434|2433|8854
1626433200000|2021-07-16 11:00:00|2436|2435|2434|2433.5|2436.5|2436|2434|2433.5|15404
1626433500000|2021-07-16 11:05:00|2434.5|2434|2435|2434|2439|2438|2434.5|2434|9391
1626433800000|2021-07-16 11:10:00|2434.5|2434.5|2435.5|2434.5|2439.5|2438.5|2434.5|2434|9604
1626434100000|2021-07-16 11:15:00|2435|2435|2438.5|2438|2441|2440|2434.5|2433.5|7975
1626434400000|2021-07-16 11:20:00|2438|2437.5|2441.5|2440.5|2442.5|2442|2438|2437|13815
1626434700000|2021-07-16 11:25:00|2441|2441|2439.5|2438.5|2443|2442|2438.5|2437.5|20670
1626435000000|2021-07-16 11:30:00|2439|2438|2439|2438|2441.5|2440.5|2436.5|2435.5|6237
1626435300000|2021-07-16 11:35:00|2439.5|2438.5|2436|2435.5|2439.5|2439|2435.5|2434.5|8419
1626435600000|2021-07-16 11:40:00|2435.5|2435|2438|2437|2438|2437.5|2435|2434|6256
1626435900000|2021-07-16 11:45:00|2437.5|2436.5|2440.5|2439.5|2441|2440|2436.5|2436|11569
1626436200000|2021-07-16 11:50:00|2440|2439|2437|2436|2441.5|2440.5|2436.5|2435.5|30132
1626436500000|2021-07-16 11:55:00|2437.5|2434.5|2434.5|2433.5|2437.5|2436.5|2431|2430|74636
1626436800000|2021-07-16 12:00:00|2434|2434.5|2439|2438|2440|2439.5|2434|2434|26116
1626437100000|2021-07-16 12:05:00|2439.5|2438.5|2439|2438|2440.5|2439.5|2436.5|2435.5|4116
1626437400000|2021-07-16 12:10:00|2439.5|2438.5|2441.5|2440.5|2441.5|2441|2438|2437|6006
1626437700000|2021-07-16 12:15:00|2441|2440|2437.5|2436.5|2441|2440.5|2436.5|2436|4427
1626438000000|2021-07-16 12:20:00|2437|2436|2435.5|2434.5|2438.5|2437.5|2433.5|2433|7259
1626438300000|2021-07-16 12:25:00|2436|2435|2434.5|2433.5|2436.5|2436|2434|2433.5|4444
1626438600000|2021-07-16 12:30:00|2435|2434|2434|2433|2439|2438.5|2431.5|2430.5|27248
1626438900000|2021-07-16 12:35:00|2433.5|2432.5|2431|2430|2436|2435|2431|2430|21730
1626439200000|2021-07-16 12:40:00|2431.5|2430.5|2432|2431|2435.5|2434.5|2430.5|2430|9150
1626439500000|2021-07-16 12:45:00|2432.5|2431.5|2430|2429|2432.5|2431.5|2429.5|2429|4543
1626439800000|2021-07-16 12:50:00|2430.5|2429.5|2439.5|2438.5|2440.5|2439.5|2430|2429.5|29109
1626440100000|2021-07-16 12:55:00|2439|2438|2437.5|2436.5|2441.5|2440.5|2435.5|2435|15059
1626440400000|2021-07-16 13:00:00|2438|2437|2435|2434|2440.5|2439.5|2435|2434|10699
1626440700000|2021-07-16 13:05:00|2434.5|2434.5|2432.5|2431.5|2436.5|2436|2432|2431.5|6447
1626441000000|2021-07-16 13:10:00|2432|2431|2437|2436|2437|2436.5|2430.5|2429.5|8279
1626441300000|2021-07-16 13:15:00|2437.5|2436.5|2439|2438.5|2440.5|2439.5|2437|2436.5|8942
1626441600000|2021-07-16 13:20:00|2438.5|2438|2438.5|2437.5|2441|2440.5|2436.5|2435.5|12827
1626441900000|2021-07-16 13:25:00|2439|2437|2438.5|2437.5|2441|2440|2437.5|2437|14597
1626442200000|2021-07-16 13:30:00|2439|2438|2429|2428|2441.5|2440.5|2427|2426|21933
1626442500000|2021-07-16 13:35:00|2428.5|2427.5|2427.5|2426.5|2430.5|2430|2424.5|2424|14430
1626442800000|2021-07-16 13:40:00|2427|2426|2424.5|2423.5|2427.5|2426.5|2422.5|2421.5|18905
1626443100000|2021-07-16 13:45:00|2425|2424|2420.5|2419.5|2425.5|2424.5|2417.5|2417|23907
1626443400000|2021-07-16 13:50:00|2420|2419|2415.5|2414.5|2420|2419|2413|2412|19048
1626443700000|2021-07-16 13:55:00|2416|2415|2416.5|2415.5|2418.5|2417.5|2411.5|2411|29827
1626444000000|2021-07-16 14:00:00|2417|2416|2407.5|2406.5|2418|2416.5|2405|2404|104165
1626444300000|2021-07-16 14:05:00|2406.5|2406|2407|2406|2411.5|2410.5|2405.5|2405|41553
1626444600000|2021-07-16 14:10:00|2406.5|2406.5|2402|2401|2408.5|2408|2401|2400.5|76526
1626444900000|2021-07-16 14:15:00|2401.5|2400.5|2403|2402.5|2404|2403|2400|2399|35190
1626445200000|2021-07-16 14:20:00|2402.5|2402|2395|2394|2403.5|2402.5|2395|2394|35511
1626445500000|2021-07-16 14:25:00|2394.5|2394.5|2397|2396|2401|2399.5|2393|2392|30839
1626445800000|2021-07-16 14:30:00|2396.5|2395.5|2406|2405|2407|2405.5|2396|2395.5|37320
1626446100000|2021-07-16 14:35:00|2406.5|2405.5|2400.5|2399.5|2406.5|2406|2396.5|2395.5|23322
1626446400000|2021-07-16 14:40:00|2400|2399|2393.5|2392.5|2400.5|2399|2392|2391.5|39190
1626446700000|2021-07-16 14:45:00|2393|2392|2396.5|2396|2399.5|2399|2393|2392|51826
1626447000000|2021-07-16 14:50:00|2397|2395.5|2398.5|2397.5|2398.5|2397.5|2394.5|2393.5|113418
1626447300000|2021-07-16 14:55:00|2398|2398|2409.5|2408|2409.5|2408.5|2398|2398|62903
1626447600000|2021-07-16 15:00:00|2409|2407.5|2406.5|2405.5|2412.5|2411.5|2406.5|2405.5|50267
1626447900000|2021-07-16 15:05:00|2407|2406|2412.5|2412|2413.5|2412.5|2406.5|2405.5|65557
1626448200000|2021-07-16 15:10:00|2413|2411.5|2417.5|2416.5|2418|2417.5|2411|2410|45998
1626448500000|2021-07-16 15:15:00|2417|2417|2418|2417|2418.5|2417.5|2411.5|2411|18951
1626448800000|2021-07-16 15:20:00|2417.5|2416.5|2419|2418|2422.5|2421.5|2417.5|2416.5|39030
1626449100000|2021-07-16 15:25:00|2418.5|2418.5|2415|2413.5|2418.5|2418.5|2409.5|2409|29497
1626678000000|2021-07-19 07:00:00|2383|2376|2374|2373|2383|2380.5|2374|2372|51080
1626678300000|2021-07-19 07:05:00|2373.5|2372|2369.5|2368|2374|2372.5|2366|2363.5|34082
1626678600000|2021-07-19 07:10:00|2370|2368.5|2372|2371|2374|2372.5|2364|2363|30792
1626678900000|2021-07-19 07:15:00|2372.5|2371.5|2381|2379.5|2383|2381.5|2369|2368|12433
1626679200000|2021-07-19 07:20:00|2380.5|2380|2374.5|2374|2386|2385|2371|2370|44049
1626679500000|2021-07-19 07:25:00|2374|2373.5|2368|2367|2375|2374|2364.5|2363|44189
1626679800000|2021-07-19 07:30:00|2368.5|2367.5|2355|2354|2370.5|2368.5|2355|2354|77062
1626680100000|2021-07-19 07:35:00|2355.5|2354.5|2354.5|2353.5|2357|2356|2351.5|2350.5|83635
1626680400000|2021-07-19 07:40:00|2354|2353|2351.5|2350|2357.5|2357|2346.5|2346|81186
1626680700000|2021-07-19 07:45:00|2351|2350.5|2355|2353.5|2355|2353.5|2343|2342|89478
1626681000000|2021-07-19 07:50:00|2354.5|2353|2352|2351|2354.5|2353|2345.5|2344.5|68086
1626681300000|2021-07-19 07:55:00|2351.5|2350.5|2361.5|2360.5|2364.5|2363.5|2350.5|2349.5|22037
1626681600000|2021-07-19 08:00:00|2362|2361|2369|2368|2373|2371|2361.5|2361|37170
1626681900000|2021-07-19 08:05:00|2369.5|2368.5|2362.5|2362|2371.5|2371|2362|2361|26018
1626682200000|2021-07-19 08:10:00|2363|2362.5|2374|2373|2376|2374.5|2362.5|2361.5|34002
1626682500000|2021-07-19 08:15:00|2374.5|2373.5|2367.5|2366.5|2375.5|2375|2367|2366|8010
1626682800000|2021-07-19 08:20:00|2367|2367|2366.5|2366|2369|2368.5|2365.5|2365|8258
1626683100000|2021-07-19 08:25:00|2366|2365.5|2359|2358|2366.5|2366|2359|2358|17440
1626683400000|2021-07-19 08:30:00|2359.5|2358.5|2356|2355|2361|2360|2355.5|2354.5|16426
1626683700000|2021-07-19 08:35:00|2355.5|2354.5|2348.5|2348|2356.5|2355|2348.5|2347.5|40406
1626684000000|2021-07-19 08:40:00|2349|2347.5|2349|2348|2353|2352|2347.5|2347|27117
1626684300000|2021-07-19 08:45:00|2348.5|2347.5|2345|2344|2349.5|2348.5|2344.5|2343.5|25040
1626684600000|2021-07-19 08:50:00|2344.5|2343.5|2345.5|2345|2350|2349|2344|2343|9308
1626684900000|2021-07-19 08:55:00|2345|2344.5|2345|2344.5|2346.5|2345.5|2341.5|2341|33302
1626685200000|2021-07-19 09:00:00|2344.5|2343.5|2345|2344.5|2345|2344.5|2341.5|2340.5|34699
1626685500000|2021-07-19 09:05:00|2344.5|2344|2342.5|2341.5|2348.5|2347|2342|2341|12941
1626685800000|2021-07-19 09:10:00|2342|2341|2336.5|2335.5|2343|2341.5|2335.5|2335|47622
1626686100000|2021-07-19 09:15:00|2337|2336|2345.5|2344.5|2346|2345|2335|2334|29952
1626686400000|2021-07-19 09:20:00|2346.5|2345|2342|2341.5|2347|2346|2335.5|2334.5|40877
1626686700000|2021-07-19 09:25:00|2342.5|2341|2338.5|2337.5|2342.5|2341|2337|2336|19124
1626687000000|2021-07-19 09:30:00|2339|2338|2340|2339|2342.5|2342|2337|2336|41232
1626687300000|2021-07-19 09:35:00|2339.5|2338.5|2338.5|2338|2341.5|2340.5|2337.5|2336.5|12379
1626687600000|2021-07-19 09:40:00|2338|2337.5|2342.5|2341.5|2344.5|2343|2337.5|2337|13858
1626687900000|2021-07-19 09:45:00|2343|2342|2343|2342|2344.5|2343|2340|2339|9208
1626688200000|2021-07-19 09:50:00|2342.5|2341.5|2339.5|2338.5|2343|2342|2337.5|2336.5|17037
1626688500000|2021-07-19 09:55:00|2339|2339|2340.5|2339.5|2341.5|2340.5|2337.5|2337|12684
1626688800000|2021-07-19 10:00:00|2341|2340|2336|2335|2342.5|2342|2335.5|2335|23236
1626689100000|2021-07-19 10:05:00|2336.5|2335.5|2330|2329|2337|2336|2327|2326.5|59306
1626689400000|2021-07-19 10:10:00|2329.5|2328.5|2329|2328|2330|2329.5|2327|2326|13343
1626689700000|2021-07-19 10:15:00|2328.5|2327.5|2332.5|2331.5|2332.5|2332|2328|2327|64856
1626690000000|2021-07-19 10:20:00|2333|2332|2333|2332|2334|2333.5|2331|2330.5|20579
1626690300000|2021-07-19 10:25:00|2333.5|2332.5|2334|2333|2336.5|2335.5|2333|2332|15140
1626690600000|2021-07-19 10:30:00|2333.5|2332.5|2339.5|2338.5|2340.5|2339.5|2332.5|2332|6849
1626690900000|2021-07-19 10:35:00|2340|2339|2333.5|2332.5|2341|2340.5|2332.5|2332|5173
1626691200000|2021-07-19 10:40:00|2333|2332|2330.5|2330|2335|2334.5|2330.5|2330|7349
1626691500000|2021-07-19 10:45:00|2331|2329.5|2332.5|2331.5|2333.5|2333|2329|2328.5|9368
1626691800000|2021-07-19 10:50:00|2332|2332|2331.5|2331|2334|2333.5|2331|2330.5|3862
1626692100000|2021-07-19 10:55:00|2332|2331.5|2332|2331.5|2333.5|2333|2329.5|2329|22898
1626692400000|2021-07-19 11:00:00|2332.5|2332|2327|2326.5|2334|2333.5|2326.5|2326|27269
1626692700000|2021-07-19 11:05:00|2327.5|2327|2324.5|2323.5|2328.5|2327.5|2324|2323.5|25952
1626693000000|2021-07-19 11:10:00|2324|2323|2321.5|2321|2325|2324.5|2320.5|2320|57151
1626693300000|2021-07-19 11:15:00|2322|2321.5|2323|2322.5|2326|2325.5|2321.5|2321|44887
1626693600000|2021-07-19 11:20:00|2322.5|2322|2321|2320.5|2323.5|2323|2320.5|2320|42876
1626693900000|2021-07-19 11:25:00|2320.5|2320|2316|2315.5|2321.5|2320.5|2315|2314.5|43751
1626694200000|2021-07-19 11:30:00|2315.5|2315|2313.5|2312.5|2317.5|2316|2311.5|2310.5|57355
1626694500000|2021-07-19 11:35:00|2313|2313|2311|2310.5|2315|2314.5|2310|2309|60176
1626694800000|2021-07-19 11:40:00|2310.5|2310|2309|2308|2313|2312|2306.5|2305.5|50153
1626695100000|2021-07-19 11:45:00|2308.5|2307.5|2305.5|2304.5|2310.5|2310|2303|2302|51149
1626695400000|2021-07-19 11:50:00|2305|2304|2308.5|2308|2310|2309|2301.5|2301|36641
1626695700000|2021-07-19 11:55:00|2308|2307.5|2316|2315.5|2316|2315.5|2308|2307.5|84669
1626696000000|2021-07-19 12:00:00|2316.5|2315|2312.5|2311.5|2319|2318|2312.5|2311|29304
1626696300000|2021-07-19 12:05:00|2312|2311|2307|2306|2316.5|2316|2306.5|2306|15583
1626696600000|2021-07-19 12:10:00|2306.5|2305.5|2306|2305|2307.5|2307|2305|2304|14015
1626696900000|2021-07-19 12:15:00|2305.5|2304.5|2307.5|2306.5|2307.5|2306.5|2302.5|2302|15262
1626697200000|2021-07-19 12:20:00|2307|2307|2307|2306|2308|2307.5|2302.5|2302|24447
1626697500000|2021-07-19 12:25:00|2306.5|2306.5|2306.5|2305.5|2307.5|2306.5|2303|2302|9823
1626697800000|2021-07-19 12:30:00|2306|2305|2311.5|2310.5|2311.5|2311|2304|2303|9771
1626698100000|2021-07-19 12:35:00|2312|2311|2310.5|2310|2312.5|2311|2308.5|2308|2810
1626698400000|2021-07-19 12:40:00|2311.5|2310.5|2310|2309.5|2314.5|2313.5|2310|2309|40501
1626698700000|2021-07-19 12:45:00|2309.5|2309|2314|2313|2314.5|2313.5|2308|2307|24712
1626699000000|2021-07-19 12:50:00|2313.5|2312.5|2320.5|2320|2322.5|2321.5|2313.5|2312.5|41003
1626699300000|2021-07-19 12:55:00|2320|2319.5|2312.5|2311.5|2320|2319.5|2312.5|2311|16205
1626699600000|2021-07-19 13:00:00|2312|2311|2311.5|2310.5|2312.5|2311.5|2308.5|2308|19305
1626699900000|2021-07-19 13:05:00|2311|2310|2312|2311.5|2314|2313|2308|2307.5|10162
1626700200000|2021-07-19 13:10:00|2312.5|2311|2311|2310|2313.5|2313|2310|2309|11753
1626700500000|2021-07-19 13:15:00|2310.5|2310.5|2313|2312.5|2313|2312.5|2309|2308.5|13583
1626700800000|2021-07-19 13:20:00|2312.5|2312|2315.5|2315|2315.5|2315|2310|2309|44506
1626701100000|2021-07-19 13:25:00|2315|2314.5|2315.5|2314.5|2317.5|2316.5|2313.5|2312.5|44255
1626701400000|2021-07-19 13:30:00|2315|2315|2313|2312|2329|2327.5|2310|2309|79387
1626701700000|2021-07-19 13:35:00|2313.5|2312.5|2311|2310.5|2317|2316|2310|2309|72180
1626702000000|2021-07-19 13:40:00|2310.5|2310|2311|2310.5|2311|2310.5|2305|2304|22953
1626702300000|2021-07-19 13:45:00|2312|2311.5|2304|2303|2312|2311.5|2304|2303|21870
1626702600000|2021-07-19 13:50:00|2303.5|2302.5|2296.5|2295.5|2304|2303.5|2296|2295|85325
1626702900000|2021-07-19 13:55:00|2296|2295|2293|2292.5|2300.5|2299.5|2292.5|2291.5|106998
1626703200000|2021-07-19 14:00:00|2292.5|2292|2289|2288|2293.5|2292.5|2287.5|2287|66495
1626703500000|2021-07-19 14:05:00|2289.5|2288.5|2293.5|2292.5|2298.5|2297.5|2288.5|2287|65037
1626703800000|2021-07-19 14:10:00|2293|2292|2291|2290|2294.5|2293.5|2289|2288.5|40682
1626704100000|2021-07-19 14:15:00|2290.5|2290.5|2284.5|2283.5|2295|2294|2284|2283.5|99444
1626704400000|2021-07-19 14:20:00|2284|2283|2295.5|2294|2295.5|2294.5|2282.5|2282|132026
1626704700000|2021-07-19 14:25:00|2295|2293.5|2292.5|2292|2295|2294|2288|2287|59655
1626705000000|2021-07-19 14:30:00|2292|2291.5|2294.5|2293.5|2298.5|2297.5|2290|2289|64584
1626705300000|2021-07-19 14:35:00|2295|2294|2292.5|2292|2295|2294.5|2286.5|2285.5|82098
1626705600000|2021-07-19 14:40:00|2292|2291.5|2304|2303.5|2304.5|2304|2290.5|2289.5|182770
1626705900000|2021-07-19 14:45:00|2303.5|2303|2306.5|2306|2310|2309|2302|2301|53615
1626706200000|2021-07-19 14:50:00|2307|2305.5|2294.5|2293.5|2307|2306|2294|2293.5|41321
1626706500000|2021-07-19 14:55:00|2294|2293|2291|2290|2295|2294.5|2289.5|2289|35823
1626706800000|2021-07-19 15:00:00|2290.5|2289.5|2296.5|2295.5|2300.5|2300|2288.5|2287.5|58375
1626707100000|2021-07-19 15:05:00|2296|2296|2298|2297.5|2299.5|2298.5|2289.5|2289|30899
1626707400000|2021-07-19 15:10:00|2297.5|2297|2301.5|2301|2302.5|2302|2292|2291|47380
1626707700000|2021-07-19 15:15:00|2302|2301.5|2304.5|2304|2305|2304.5|2301|2300|47756
1626708000000|2021-07-19 15:20:00|2305|2303.5|2301|2300.5|2305|2303.5|2298.5|2298|31903
1626708300000|2021-07-19 15:25:00|2300.5|2300|2301|2300|2302.5|2302|2299.5|2298.5|76480
1626764400000|2021-07-20 07:00:00|2344.5|2340.5|2357.5|2355|2362|2360|2342|2340.5|125108
1626764700000|2021-07-20 07:05:00|2358.5|2355.5|2340|2337.5|2361.5|2360|2340|2337|81159
1626765000000|2021-07-20 07:10:00|2338|2337|2338|2336|2347.5|2345.5|2336|2333|45799
1626765300000|2021-07-20 07:15:00|2337.5|2336.5|2347|2344.5|2354.5|2352.5|2337.5|2336.5|36379
1626765600000|2021-07-20 07:20:00|2346.5|2345|2343.5|2342|2352.5|2351|2340|2339|100459
1626765900000|2021-07-20 07:25:00|2343|2341.5|2343.5|2342.5|2346|2344.5|2335|2334.5|61226
1626766200000|2021-07-20 07:30:00|2344|2343|2342.5|2341.5|2348|2347|2340.5|2339.5|42019
1626766500000|2021-07-20 07:35:00|2342|2341|2346.5|2345.5|2347.5|2347|2339.5|2339|26587
1626766800000|2021-07-20 07:40:00|2346|2346|2340|2338.5|2347.5|2346.5|2338.5|2337|20060
1626767100000|2021-07-20 07:45:00|2340.5|2339|2338|2337|2343.5|2342.5|2336.5|2335.5|8773
1626767400000|2021-07-20 07:50:00|2337.5|2336.5|2336|2335|2342.5|2341.5|2335.5|2335|15201
1626767700000|2021-07-20 07:55:00|2335.5|2334.5|2334.5|2333.5|2340|2339.5|2334.5|2333.5|22610
1626768000000|2021-07-20 08:00:00|2335|2334|2338|2337.5|2340|2339|2334.5|2333.5|10101
1626768300000|2021-07-20 08:05:00|2338.5|2337|2336|2335|2340|2339.5|2335.5|2334|15412
1626768600000|2021-07-20 08:10:00|2336.5|2335.5|2337.5|2337|2339|2338.5|2334|2333|17119
1626768900000|2021-07-20 08:15:00|2337|2336.5|2340|2338.5|2341.5|2340.5|2335|2334|13867
1626769200000|2021-07-20 08:20:00|2340.5|2339|2336.5|2335.5|2341|2340.5|2336|2335|5364
1626769500000|2021-07-20 08:25:00|2337|2336|2338|2337.5|2339.5|2338.5|2334|2333|11732
1626769800000|2021-07-20 08:30:00|2338.5|2338|2346|2345.5|2348.5|2347.5|2338.5|2338|12598
1626770100000|2021-07-20 08:35:00|2345.5|2345|2345.5|2344.5|2346.5|2345.5|2343|2341.5|6699
1626770400000|2021-07-20 08:40:00|2346|2345|2342.5|2341.5|2346.5|2346|2340.5|2340|2208
1626770700000|2021-07-20 08:45:00|2343|2342|2334|2332.5|2343|2342|2332.5|2331.5|12903
1626771000000|2021-07-20 08:50:00|2334.5|2333|2334.5|2333.5|2337|2336.5|2333|2331.5|14469
1626771300000|2021-07-20 08:55:00|2333.5|2332.5|2335|2334|2336|2335|2332.5|2331.5|20898
1626771600000|2021-07-20 09:00:00|2335.5|2333.5|2331.5|2330.5|2340|2339|2329.5|2329|28129
1626771900000|2021-07-20 09:05:00|2331|2330|2329.5|2329|2332.5|2331.5|2327.5|2327|15140
1626772200000|2021-07-20 09:10:00|2330|2329.5|2335|2334|2335.5|2334.5|2329.5|2328.5|9679
1626772500000|2021-07-20 09:15:00|2334.5|2333.5|2333|2332|2334.5|2333.5|2329|2328|8340
1626772800000|2021-07-20 09:20:00|2332.5|2331.5|2329|2328|2333.5|2332.5|2328.5|2327.5|8663
1626773100000|2021-07-20 09:25:00|2329.5|2328.5|2326.5|2325.5|2331.5|2330.5|2326|2325|20685
1626773400000|2021-07-20 09:30:00|2326|2325|2322|2321.5|2326|2325|2321.5|2321|21946
1626773700000|2021-07-20 09:35:00|2322.5|2322|2318.5|2317.5|2324|2323|2316.5|2315.5|22826
1626774000000|2021-07-20 09:40:00|2318|2317|2313.5|2312.5|2320|2319.5|2313.5|2312.5|12435
1626774300000|2021-07-20 09:45:00|2314|2313|2310|2309|2317.5|2316.5|2309.5|2309|43677
1626774600000|2021-07-20 09:50:00|2309.5|2308.5|2307|2306|2310.5|2309.5|2305.5|2305|26967
1626774900000|2021-07-20 09:55:00|2307.5|2306.5|2307.5|2306.5|2309.5|2309|2301|2300.5|37259
1626775200000|2021-07-20 10:00:00|2307|2307|2301.5|2301|2307|2307|2301|2300.5|16620
1626775500000|2021-07-20 10:05:00|2301|2300.5|2311|2309.5|2311.5|2310.5|2301|2300.5|31506
1626775800000|2021-07-20 10:10:00|2310.5|2310|2319.5|2318.5|2320.5|2319.5|2310.5|2310|26817
1626776100000|2021-07-20 10:15:00|2320|2319|2324.5|2324|2325.5|2324|2319.5|2318.5|3758
1626776400000|2021-07-20 10:20:00|2325|2324.5|2318|2317|2328|2326.5|2317.5|2316.5|5527
1626776700000|2021-07-20 10:25:00|2317.5|2316.5|2316.5|2315.5|2319|2318|2314|2313|11886
1626777000000|2021-07-20 10:30:00|2317|2316|2321.5|2320.5|2321.5|2321|2316.5|2316|4808
1626777300000|2021-07-20 10:35:00|2321|2321|2321.5|2321|2324|2323.5|2320.5|2319.5|3880
1626777600000|2021-07-20 10:40:00|2322|2320.5|2319.5|2318.5|2323|2322.5|2318.5|2317.5|3585
1626777900000|2021-07-20 10:45:00|2319|2318|2312|2311|2322|2321|2311.5|2311|5132
1626778200000|2021-07-20 10:50:00|2312.5|2311.5|2310|2309|2313.5|2312.5|2307.5|2306.5|9959
1626778500000|2021-07-20 10:55:00|2310.5|2309.5|2311.5|2310.5|2314|2313|2310|2309|1852
1626778800000|2021-07-20 11:00:00|2311|2310|2311.5|2310.5|2312.5|2311.5|2307.5|2306.5|4037
1626779100000|2021-07-20 11:05:00|2311|2310|2311.5|2310.5|2314|2313.5|2308.5|2308|5491
1626779400000|2021-07-20 11:10:00|2311|2310|2314|2313|2315|2314|2308|2307|11038
1626779700000|2021-07-20 11:15:00|2314.5|2314|2319.5|2318.5|2322|2321|2314.5|2313.5|10365
1626780000000|2021-07-20 11:20:00|2319|2318|2324|2323|2325.5|2325|2318.5|2317.5|9597
1626780300000|2021-07-20 11:25:00|2323.5|2322.5|2328.5|2327.5|2328.5|2327.5|2321.5|2320.5|4447
1626780600000|2021-07-20 11:30:00|2328|2327|2331|2330|2332.5|2331.5|2327|2326|15530
1626780900000|2021-07-20 11:35:00|2331.5|2330.5|2332|2331|2335|2334.5|2330|2329.5|8904
1626781200000|2021-07-20 11:40:00|2331.5|2331.5|2333|2332|2333.5|2333|2329.5|2329|7878
1626781500000|2021-07-20 11:45:00|2332.5|2331.5|2329|2328.5|2332.5|2331.5|2326.5|2326|9761
1626781800000|2021-07-20 11:50:00|2329.5|2329|2332|2331|2332.5|2331.5|2327|2326|4972
1626782100000|2021-07-20 11:55:00|2331.5|2331.5|2330.5|2330|2335|2334.5|2330.5|2329.5|6012
1626782400000|2021-07-20 12:00:00|2331|2330.5|2335.5|2334.5|2336.5|2335.5|2331|2330|19145
1626782700000|2021-07-20 12:05:00|2336|2335|2330|2329|2336|2335|2330|2329|13116
1626783000000|2021-07-20 12:10:00|2330.5|2329.5|2328|2327|2332|2331|2327.5|2326.5|6081
1626783300000|2021-07-20 12:15:00|2327.5|2326.5|2327.5|2326.5|2329|2328.5|2325.5|2325|17928
1626783600000|2021-07-20 12:20:00|2327|2326|2326.5|2326|2328|2327|2323|2322|28948
1626783900000|2021-07-20 12:25:00|2326|2325.5|2322|2321|2326|2325.5|2321.5|2320.5|7053
1626784200000|2021-07-20 12:30:00|2321.5|2320.5|2316|2315|2324|2323|2315.5|2315|10828
1626784500000|2021-07-20 12:35:00|2316.5|2315.5|2313|2312|2316.5|2315.5|2312.5|2311|13640
1626784800000|2021-07-20 12:40:00|2312.5|2311.5|2307.5|2306.5|2313|2312|2307.5|2306.5|16740
1626785100000|2021-07-20 12:45:00|2308|2307|2306.5|2305.5|2309.5|2308.5|2304.5|2303.5|8869
1626785400000|2021-07-20 12:50:00|2306|2305|2300|2299|2306.5|2305.5|2300|2299|28064
1626785700000|2021-07-20 12:55:00|2299.5|2298.5|2303|2302.5|2305.5|2304|2298|2297|67026
1626786000000|2021-07-20 13:00:00|2303.5|2302|2303|2302|2305.5|2304.5|2300|2299|43779
1626786300000|2021-07-20 13:05:00|2302.5|2301.5|2300.5|2299.5|2303|2302|2298|2297|7479
1626786600000|2021-07-20 13:10:00|2301|2300|2295|2294.5|2301|2300|2295|2294|7255
1626786900000|2021-07-20 13:15:00|2295.5|2295|2296|2295|2298.5|2297.5|2294.5|2293.5|5214
1626787200000|2021-07-20 13:20:00|2295.5|2294.5|2299|2298|2299.5|2298.5|2293.5|2293|12691
1626787500000|2021-07-20 13:25:00|2298.5|2298.5|2294|2293|2301|2300|2293.5|2293|17343
1626787800000|2021-07-20 13:30:00|2294.5|2293.5|2298|2297|2298|2297|2287.5|2286|44930
1626788100000|2021-07-20 13:35:00|2298.5|2297.5|2291|2290|2299.5|2298.5|2289|2288|15348
1626788400000|2021-07-20 13:40:00|2290.5|2289.5|2305|2304|2306.5|2305.5|2287.5|2286.5|25389
1626788700000|2021-07-20 13:45:00|2304.5|2303.5|2314|2313|2314|2313|2302.5|2301.5|51107
1626789000000|2021-07-20 13:50:00|2314.5|2313.5|2314|2313.5|2317.5|2316|2308.5|2307.5|13688
1626789300000|2021-07-20 13:55:00|2313.5|2313|2318.5|2317.5|2322|2320.5|2313.5|2312.5|16518
1626789600000|2021-07-20 14:00:00|2319|2318|2323.5|2322.5|2324.5|2323.5|2317.5|2317|16512
1626789900000|2021-07-20 14:05:00|2324|2323|2319.5|2318.5|2324.5|2323.5|2317|2315.5|12585
1626790200000|2021-07-20 14:10:00|2319|2318|2315.5|2314.5|2320|2319.5|2314.5|2313|46042
1626790500000|2021-07-20 14:15:00|2316|2315|2320|2319|2321|2320.5|2313.5|2312.5|47579
1626790800000|2021-07-20 14:20:00|2320.5|2319.5|2324|2323|2326|2325|2319.5|2318.5|72574
1626791100000|2021-07-20 14:25:00|2324.5|2323.5|2325.5|2324.5|2329|2328.5|2322|2321|53170
1626791400000|2021-07-20 14:30:00|2326|2325|2321.5|2320.5|2328|2327|2317|2316|27848
1626791700000|2021-07-20 14:35:00|2321|2321|2324.5|2324|2325|2324|2320|2319|17431
1626792000000|2021-07-20 14:40:00|2325|2323.5|2329|2328|2330|2329.5|2321|2320.5|30316
1626792300000|2021-07-20 14:45:00|2328|2327.5|2342.5|2341.5|2342.5|2341.5|2328|2327|51773
1626792600000|2021-07-20 14:50:00|2343|2341|2345|2344|2345|2344.5|2340.5|2339.5|21498
1626792900000|2021-07-20 14:55:00|2344|2343.5|2353|2352.5|2354|2353|2344|2343.5|35307
1626793200000|2021-07-20 15:00:00|2352.5|2352|2349.5|2348.5|2353|2352|2348|2347|40378
1626793500000|2021-07-20 15:05:00|2350|2349|2349|2348|2353|2352|2349|2348|40418
1626793800000|2021-07-20 15:10:00|2349.5|2348.5|2349.5|2348.5|2352.5|2351.5|2348.5|2348|33080
1626794100000|2021-07-20 15:15:00|2349|2349|2345.5|2344.5|2351|2350|2345|2344|15640
1626794400000|2021-07-20 15:20:00|2345|2345|2342.5|2342|2347|2346.5|2339.5|2339|23928
1626794700000|2021-07-20 15:25:00|2343|2341.5|2340|2339|2343.5|2343|2340|2339|19483
1626850800000|2021-07-21 07:00:00|2339|2337|2348.5|2346|2351|2347|2339|2336.5|26481
1626851100000|2021-07-21 07:05:00|2348|2345.5|2347|2346|2350|2348.5|2341.5|2339|7778
1626851400000|2021-07-21 07:10:00|2346.5|2345.5|2338.5|2337|2346.5|2345.5|2331.5|2329.5|10873
1626851700000|2021-07-21 07:15:00|2339|2337.5|2345|2343.5|2345.5|2343.5|2331.5|2330|19444
1626852000000|2021-07-21 07:20:00|2344.5|2343|2342|2341|2347|2345.5|2336|2335|23493
1626852300000|2021-07-21 07:25:00|2342.5|2341.5|2352.5|2351.5|2354|2353|2338.5|2337.5|27845
1626852600000|2021-07-21 07:30:00|2353|2352|2361.5|2360.5|2366|2365|2352|2351|33820
1626852900000|2021-07-21 07:35:00|2361|2360|2369|2367.5|2369.5|2369|2360|2359.5|43229
1626853200000|2021-07-21 07:40:00|2368.5|2367|2374.5|2373|2378|2377.5|2366.5|2365.5|34358
1626853500000|2021-07-21 07:45:00|2374|2374|2383|2381.5|2388|2387|2374|2374|66894
1626853800000|2021-07-21 07:50:00|2382.5|2381|2384.5|2383|2386.5|2386|2381.5|2379.5|54821
1626854100000|2021-07-21 07:55:00|2384|2382.5|2389|2388|2393.5|2392.5|2382.5|2381.5|61288
1626854400000|2021-07-21 08:00:00|2388.5|2387.5|2383|2382|2389|2388.5|2378.5|2377|30509
1626854700000|2021-07-21 08:05:00|2383.5|2382.5|2379|2378.5|2383.5|2382.5|2373.5|2373|8447
1626855000000|2021-07-21 08:10:00|2379.5|2379|2382|2381.5|2386|2385|2379.5|2379|30214
1626855300000|2021-07-21 08:15:00|2382.5|2382|2382|2381|2384.5|2383.5|2378.5|2377|10545
1626855600000|2021-07-21 08:20:00|2381.5|2380.5|2391|2390|2392|2391|2381|2380.5|30096
1626855900000|2021-07-21 08:25:00|2390.5|2389.5|2396|2395|2396.5|2395|2386.5|2385.5|69037
1626856200000|2021-07-21 08:30:00|2396.5|2394.5|2400|2399|2402|2401.5|2393.5|2392.5|30919
1626856500000|2021-07-21 08:35:00|2400.5|2399.5|2403|2402|2404|2403.5|2398.5|2397.5|24476
1626856800000|2021-07-21 08:40:00|2403.5|2402.5|2404.5|2403.5|2407.5|2406.5|2402|2401|23219
1626857100000|2021-07-21 08:45:00|2405|2404|2408.5|2407|2412|2411|2402|2401|16448
1626857400000|2021-07-21 08:50:00|2409|2407.5|2407|2406|2413|2412.5|2407|2406|13331
1626857700000|2021-07-21 08:55:00|2406.5|2406.5|2407|2406|2411|2410|2406|2405.5|27106
1626858000000|2021-07-21 09:00:00|2407.5|2406.5|2405|2404|2411|2410.5|2399.5|2398.5|51313
1626858300000|2021-07-21 09:05:00|2404.5|2403.5|2401.5|2400.5|2407|2406|2401|2400|15050
1626858600000|2021-07-21 09:10:00|2401|2400|2401|2400|2402|2401.5|2396|2395.5|21480
1626858900000|2021-07-21 09:15:00|2401.5|2400.5|2407|2406.5|2408.5|2407.5|2401|2400|16806
1626859200000|2021-07-21 09:20:00|2406.5|2406|2407|2406|2409|2408|2405|2404|20922
1626859500000|2021-07-21 09:25:00|2406.5|2405.5|2403.5|2403|2408|2407.5|2400|2399.5|8591
1626859800000|2021-07-21 09:30:00|2404|2402.5|2397|2396|2404.5|2403.5|2395|2394|18399
1626860100000|2021-07-21 09:35:00|2397.5|2396.5|2399|2398|2402.5|2402|2397.5|2396.5|13683
1626860400000|2021-07-21 09:40:00|2398.5|2397.5|2401|2400|2402|2401|2394.5|2393.5|23771
1626860700000|2021-07-21 09:45:00|2400.5|2400.5|2396|2395|2401.5|2400.5|2394.5|2394|10080
1626861000000|2021-07-21 09:50:00|2395.5|2394.5|2396.5|2395.5|2397.5|2397|2393|2392.5|8738
1626861300000|2021-07-21 09:55:00|2396|2395|2391|2390|2396.5|2395.5|2390.5|2390|6340
1626861600000|2021-07-21 10:00:00|2391.5|2390.5|2389|2388.5|2392.5|2392|2388.5|2388|7854
1626861900000|2021-07-21 10:05:00|2388.5|2388|2390|2389|2391.5|2390.5|2386|2385|4359
1626862200000|2021-07-21 10:10:00|2389.5|2389.5|2385|2384.5|2390|2389.5|2384.5|2383.5|5107
1626862500000|2021-07-21 10:15:00|2384.5|2384|2385|2384|2386|2385|2382.5|2382|6451
1626862800000|2021-07-21 10:20:00|2384.5|2383.5|2388.5|2387|2389|2388|2384|2383|7439
1626863100000|2021-07-21 10:25:00|2388|2387.5|2381.5|2380.5|2390|2388.5|2381|2380|14074
1626863400000|2021-07-21 10:30:00|2382|2381|2380|2379.5|2385.5|2384.5|2379.5|2378.5|3672
1626863700000|2021-07-21 10:35:00|2380.5|2379|2384.5|2383.5|2384.5|2383.5|2379.5|2378.5|9188
1626864000000|2021-07-21 10:40:00|2385|2384|2388|2386.5|2390.5|2389.5|2384|2383.5|14907
1626864300000|2021-07-21 10:45:00|2387.5|2387|2388.5|2387.5|2389.5|2388.5|2385|2384|6588
1626864600000|2021-07-21 10:50:00|2388|2387|2388|2387.5|2389.5|2388.5|2384|2383|18727
1626864900000|2021-07-21 10:55:00|2388.5|2388|2391|2390|2391.5|2390.5|2387|2386|3646
1626865200000|2021-07-21 11:00:00|2390.5|2389.5|2393|2392|2393|2392|2386.5|2386|11789
1626865500000|2021-07-21 11:05:00|2393.5|2392.5|2394.5|2393.5|2396.5|2395.5|2392.5|2391.5|21691
1626865800000|2021-07-21 11:10:00|2394|2393|2396.5|2396|2397.5|2396.5|2393.5|2392.5|4156
1626866100000|2021-07-21 11:15:00|2396|2395.5|2400.5|2399.5|2401|2400.5|2394.5|2393.5|12799
1626866400000|2021-07-21 11:20:00|2400|2399|2398|2397|2401.5|2401|2397|2396|25440
1626866700000|2021-07-21 11:25:00|2397.5|2397.5|2390|2389|2398.5|2397.5|2388.5|2387.5|14820
1626867000000|2021-07-21 11:30:00|2389.5|2389.5|2385.5|2384.5|2391|2390|2385|2384|3747
1626867300000|2021-07-21 11:35:00|2386|2385|2385.5|2385|2389.5|2388.5|2385|2384.5|3788
1626867600000|2021-07-21 11:40:00|2385|2384.5|2389.5|2388.5|2389.5|2389|2384|2383|5769
1626867900000|2021-07-21 11:45:00|2389|2388|2387.5|2387|2389.5|2389|2387.5|2386.5|4435
1626868200000|2021-07-21 11:50:00|2388|2387.5|2382.5|2381.5|2388.5|2387.5|2382|2381|12763
1626868500000|2021-07-21 11:55:00|2383|2382|2386.5|2386|2387|2386|2383|2382|8722
1626868800000|2021-07-21 12:00:00|2387|2386.5|2387|2386|2388.5|2388|2385|2384.5|5539
1626869100000|2021-07-21 12:05:00|2387.5|2386.5|2391.5|2390.5|2391.5|2391|2387.5|2386.5|12092
1626869400000|2021-07-21 12:10:00|2391|2390|2390.5|2389.5|2392.5|2391.5|2387.5|2386.5|5656
1626869700000|2021-07-21 12:15:00|2390|2389|2396|2395|2396.5|2396|2389|2388.5|12806
1626870000000|2021-07-21 12:20:00|2395.5|2394.5|2394.5|2393.5|2396|2395|2393|2392|8262
1626870300000|2021-07-21 12:25:00|2394|2393|2391|2390|2396|2395|2390.5|2390|24552
1626870600000|2021-07-21 12:30:00|2391.5|2390.5|2388.5|2387.5|2393.5|2392.5|2388|2387|9705
1626870900000|2021-07-21 12:35:00|2389|2388|2386.5|2385.5|2391|2390|2386|2385|7519
1626871200000|2021-07-21 12:40:00|2387|2386|2388.5|2388|2391|2390.5|2387|2385.5|3979
1626871500000|2021-07-21 12:45:00|2388|2387.5|2390|2389|2391|2390|2386|2385.5|5038
1626871800000|2021-07-21 12:50:00|2390.5|2389.5|2393.5|2392.5|2393.5|2393|2389|2388|9690
1626872100000|2021-07-21 12:55:00|2393|2392|2392.5|2391.5|2394|2393.5|2389.5|2388.5|5029
1626872400000|2021-07-21 13:00:00|2393|2392|2394|2393|2395|2394|2391|2390.5|8796
1626872700000|2021-07-21 13:05:00|2393.5|2393.5|2392|2391.5|2395.5|2395|2391|2390.5|18609
1626873000000|2021-07-21 13:10:00|2392.5|2391|2395.5|2394.5|2396|2395.5|2391|2390|32305
1626873300000|2021-07-21 13:15:00|2396|2395|2400.5|2399.5|2401|2400.5|2394.5|2394|32487
1626873600000|2021-07-21 13:20:00|2400|2399|2399.5|2399|2402.5|2402|2398.5|2398|12589
1626873900000|2021-07-21 13:25:00|2400|2399.5|2401|2400.5|2403.5|2402.5|2397.5|2396.5|12114
1626874200000|2021-07-21 13:30:00|2401.5|2401|2406.5|2406|2407.5|2407|2401|2400|43363
1626874500000|2021-07-21 13:35:00|2407|2405.5|2410|2408.5|2411|2410.5|2404.5|2403.5|54689
1626874800000|2021-07-21 13:40:00|2409.5|2409|2408|2407.5|2412.5|2412|2407.5|2406.5|43445
1626875100000|2021-07-21 13:45:00|2408.5|2407|2415.5|2414.5|2417|2416|2408|2407|44588
1626875400000|2021-07-21 13:50:00|2416|2415|2413|2412|2419.5|2418.5|2411.5|2410.5|42059
1626875700000|2021-07-21 13:55:00|2412.5|2412.5|2405.5|2405|2416.5|2415.5|2405.5|2405|28959
1626876000000|2021-07-21 14:00:00|2406|2404.5|2405.5|2404.5|2412.5|2411|2405|2404|50049
1626876300000|2021-07-21 14:05:00|2405|2404|2404.5|2403.5|2411.5|2410.5|2403.5|2403|27866
1626876600000|2021-07-21 14:10:00|2404|2404|2409|2408|2409.5|2408.5|2400.5|2399.5|45245
1626876900000|2021-07-21 14:15:00|2408.5|2407.5|2402.5|2402|2410|2409|2402|2401.5|30823
1626877200000|2021-07-21 14:20:00|2403|2401.5|2404.5|2404|2409|2408|2401|2400.5|33377
1626877500000|2021-07-21 14:25:00|2404|2403.5|2403.5|2402.5|2409.5|2408.5|2401.5|2401|31301
1626877800000|2021-07-21 14:30:00|2403|2402|2407|2406.5|2408|2407.5|2398|2397|26100
1626878100000|2021-07-21 14:35:00|2407.5|2406|2415|2414|2416.5|2415.5|2407|2406|17157
1626878400000|2021-07-21 14:40:00|2414.5|2414.5|2419.5|2418.5|2419.5|2419|2413.5|2413|14239
1626878700000|2021-07-21 14:45:00|2419|2418|2414.5|2414|2421.5|2420.5|2413.5|2413|35616
1626879000000|2021-07-21 14:50:00|2415|2414.5|2409.5|2408.5|2418|2417|2409.5|2408.5|16917
1626879300000|2021-07-21 14:55:00|2410|2409|2408|2407|2412|2411|2406.5|2406|29962
1626879600000|2021-07-21 15:00:00|2408.5|2407.5|2408.5|2408|2411|2410|2407.5|2407|40021
1626879900000|2021-07-21 15:05:00|2409|2407.5|2407.5|2406.5|2409.5|2408.5|2407|2406.5|46386
1626880200000|2021-07-21 15:10:00|2408|2407|2410|2409.5|2411|2410.5|2408|2407|46271
1626880500000|2021-07-21 15:15:00|2410.5|2409|2415|2414.5|2416|2415|2409|2408.5|30445
1626880800000|2021-07-21 15:20:00|2415.5|2415|2411.5|2411|2416|2415|2411.5|2411|28770
1626881100000|2021-07-21 15:25:00|2412|2410.5|2414.5|2413.5|2414.5|2413.5|2410.5|2409.5|19860
1626937200000|2021-07-22 07:00:00|2425.5|2423|2437.5|2436|2439.5|2438|2425.5|2423|42406
1626937500000|2021-07-22 07:05:00|2438|2436.5|2445|2444|2446|2445|2436|2435|30564
1626937800000|2021-07-22 07:10:00|2444.5|2443.5|2442.5|2441|2448|2447|2441|2439|20265
1626938100000|2021-07-22 07:15:00|2442|2441.5|2440.5|2439.5|2448.5|2448|2438.5|2437|24825
1626938400000|2021-07-22 07:20:00|2441|2440|2449|2447.5|2452.5|2451.5|2441|2439.5|24503
1626938700000|2021-07-22 07:25:00|2448.5|2448|2444|2443.5|2450|2449|2440|2439|14284
1626939000000|2021-07-22 07:30:00|2443.5|2443|2444|2443|2447|2446|2439.5|2438.5|27033
1626939300000|2021-07-22 07:35:00|2443.5|2442.5|2442.5|2442|2447.5|2447|2442.5|2441|10777
1626939600000|2021-07-22 07:40:00|2442|2441.5|2441|2440|2444.5|2443.5|2438|2437|13451
1626939900000|2021-07-22 07:45:00|2441.5|2440.5|2448|2447.5|2448.5|2447.5|2441.5|2440.5|7971
1626940200000|2021-07-22 07:50:00|2447.5|2447|2448.5|2447.5|2451.5|2450.5|2446|2445.5|24159
1626940500000|2021-07-22 07:55:00|2448|2447|2451.5|2451|2452|2451|2447|2446|14080
1626940800000|2021-07-22 08:00:00|2452|2451.5|2454|2453.5|2454|2453.5|2448.5|2448|11476
1626941100000|2021-07-22 08:05:00|2454.5|2454|2463|2462|2463|2462.5|2454.5|2453.5|43951
1626941400000|2021-07-22 08:10:00|2462.5|2461.5|2462|2461.5|2465.5|2465|2459.5|2459|17150
1626941700000|2021-07-22 08:15:00|2461|2461|2466.5|2466|2466.5|2466|2460.5|2460|11974
1626942000000|2021-07-22 08:20:00|2467|2466.5|2465.5|2464.5|2470.5|2470|2463|2462|23234
1626942300000|2021-07-22 08:25:00|2465|2465|2464|2463|2467.5|2466.5|2463|2462.5|12323
1626942600000|2021-07-22 08:30:00|2463.5|2463.5|2460|2459.5|2463.5|2463.5|2458|2457|15780
1626942900000|2021-07-22 08:35:00|2460.5|2459|2455|2454.5|2461|2460.5|2454|2453|32778
1626943200000|2021-07-22 08:40:00|2455.5|2455|2458.5|2457.5|2459|2458.5|2450.5|2449.5|50073
1626943500000|2021-07-22 08:45:00|2458|2457|2458|2457.5|2460|2459.5|2457|2456.5|13263
1626943800000|2021-07-22 08:50:00|2458.5|2458|2457|2456.5|2459|2458|2454|2453.5|13596
1626944100000|2021-07-22 08:55:00|2457.5|2456|2463.5|2462.5|2463.5|2462.5|2455.5|2455|13846
1626944400000|2021-07-22 09:00:00|2463|2463|2458.5|2458|2465|2464|2458.5|2458|17199
1626944700000|2021-07-22 09:05:00|2458|2457.5|2455.5|2455|2461|2460|2455.5|2455|13867
1626945000000|2021-07-22 09:10:00|2456|2455.5|2453|2452.5|2456.5|2456|2453|2452|24380
1626945300000|2021-07-22 09:15:00|2452.5|2452|2460|2459.5|2461|2460.5|2452.5|2451.5|11049
1626945600000|2021-07-22 09:20:00|2459.5|2459|2460|2459.5|2462|2461|2458|2457|16350
1626945900000|2021-07-22 09:25:00|2459.5|2459|2459.5|2459|2461|2460|2457.5|2457|3389
1626946200000|2021-07-22 09:30:00|2460|2458.5|2460.5|2459.5|2462|2461.5|2457|2456|16157
1626946500000|2021-07-22 09:35:00|2460|2460|2462|2461.5|2464|2463|2460|2459.5|5738
1626946800000|2021-07-22 09:40:00|2462.5|2462|2459.5|2459|2463|2462|2459.5|2459|10065
1626947100000|2021-07-22 09:45:00|2459|2458.5|2464|2463.5|2464.5|2463.5|2458|2457|10398
1626947400000|2021-07-22 09:50:00|2463.5|2463|2460.5|2460|2465.5|2464.5|2460.5|2459.5|6446
1626947700000|2021-07-22 09:55:00|2461|2460.5|2458|2457.5|2463|2462.5|2457.5|2457|11477
1626948000000|2021-07-22 10:00:00|2457.5|2457|2461|2460.5|2461.5|2461|2457|2456|6803
1626948300000|2021-07-22 10:05:00|2461.5|2461|2460|2459.5|2463.5|2463|2459.5|2458.5|4675
1626948600000|2021-07-22 10:10:00|2460.5|2460|2457.5|2457|2461|2460|2456.5|2455.5|7323
1626948900000|2021-07-22 10:15:00|2458|2457.5|2456|2455|2458.5|2457.5|2454.5|2453.5|7226
1626949200000|2021-07-22 10:20:00|2455.5|2454.5|2456.5|2456|2457.5|2456.5|2453|2452|11484
1626949500000|2021-07-22 10:25:00|2457|2456.5|2456.5|2455.5|2458|2457.5|2455.5|2455|2035
1626949800000|2021-07-22 10:30:00|2457|2456|2457.5|2457|2459|2458|2457|2456|3031
1626950100000|2021-07-22 10:35:00|2458|2456.5|2456.5|2455.5|2458|2457|2454.5|2453.5|5804
1626950400000|2021-07-22 10:40:00|2457|2456|2461.5|2460.5|2462|2461.5|2456.5|2456|6914
1626950700000|2021-07-22 10:45:00|2461|2460|2463.5|2462.5|2464|2463.5|2460|2459|2858
1626951000000|2021-07-22 10:50:00|2464|2463|2463.5|2463|2465.5|2464.5|2463|2462|5471
1626951300000|2021-07-22 10:55:00|2464|2463.5|2457|2456|2464|2463.5|2456.5|2455.5|5677
1626951600000|2021-07-22 11:00:00|2456.5|2455.5|2455.5|2454.5|2457.5|2456.5|2454|2453.5|5194
1626951900000|2021-07-22 11:05:00|2455|2454|2456|2455|2456.5|2456|2450.5|2449.5|7958
1626952200000|2021-07-22 11:10:00|2456.5|2455.5|2453.5|2453|2456.5|2455.5|2450.5|2450|22374
1626952500000|2021-07-22 11:15:00|2453|2452.5|2452|2451.5|2454.5|2454|2451|2450.5|11100
1626952800000|2021-07-22 11:20:00|2451.5|2451|2447.5|2447|2452|2451|2447|2446|12912
1626953100000|2021-07-22 11:25:00|2447|2446.5|2449|2448.5|2449.5|2448.5|2445.5|2444.5|27922
1626953400000|2021-07-22 11:30:00|2448.5|2448|2449|2448.5|2450|2449|2447|2446.5|10529
1626953700000|2021-07-22 11:35:00|2449.5|2449|2450|2449|2450|2449.5|2446.5|2446|12721
1626954000000|2021-07-22 11:40:00|2450.5|2449.5|2446|2445.5|2451|2450.5|2446|2445|8442
1626954300000|2021-07-22 11:45:00|2446.5|2445|2453|2452.5|2459|2458.5|2446|2445|37981
1626954600000|2021-07-22 11:50:00|2452.5|2452|2451|2450|2460|2459|2450|2449|17548
1626954900000|2021-07-22 11:55:00|2451.5|2450.5|2455.5|2454|2457|2456|2449.5|2448.5|9146
1626955200000|2021-07-22 12:00:00|2455|2454.5|2449|2448|2456.5|2455.5|2448|2447|12202
1626955500000|2021-07-22 12:05:00|2449.5|2448.5|2443|2442.5|2451|2450|2443|2442|13914
1626955800000|2021-07-22 12:10:00|2443.5|2442|2445.5|2444.5|2445.5|2445|2441.5|2440.5|12148
1626956100000|2021-07-22 12:15:00|2445|2444|2445.5|2445|2447.5|2446.5|2443|2442.5|32410
1626956400000|2021-07-22 12:20:00|2445|2444.5|2442|2441|2445.5|2444.5|2440.5|2440|10642
1626956700000|2021-07-22 12:25:00|2441.5|2440.5|2439.5|2438.5|2442|2441.5|2437|2436|14587
1626957000000|2021-07-22 12:30:00|2439|2438|2430|2429|2439|2438.5|2429.5|2428.5|20068
1626957300000|2021-07-22 12:35:00|2429.5|2428.5|2425|2424|2430.5|2430|2424.5|2424|14096
1626957600000|2021-07-22 12:40:00|2424.5|2424.5|2434|2433|2434|2433|2424.5|2424.5|18198
1626957900000|2021-07-22 12:45:00|2433.5|2432.5|2431.5|2430.5|2437|2436|2430.5|2429.5|34697
1626958200000|2021-07-22 12:50:00|2431|2430|2429|2428|2434.5|2433.5|2428|2427|8048
1626958500000|2021-07-22 12:55:00|2428.5|2428.5|2437|2436|2437.5|2436.5|2428.5|2428|11012
1626958800000|2021-07-22 13:00:00|2436.5|2435.5|2435|2434|2436.5|2435.5|2432|2431.5|9420
1626959100000|2021-07-22 13:05:00|2435.5|2433.5|2437|2436|2439.5|2438.5|2435|2433.5|27758
1626959400000|2021-07-22 13:10:00|2436.5|2435.5|2440|2439|2440|2439.5|2435.5|2435|11590
1626959700000|2021-07-22 13:15:00|2439.5|2438.5|2444.5|2443.5|2445|2444|2439|2437.5|20304
1626960000000|2021-07-22 13:20:00|2444|2444|2439.5|2438.5|2446.5|2445|2439|2438|8537
1626960300000|2021-07-22 13:25:00|2439|2438|2437|2436|2443|2442|2435|2434|13421
1626960600000|2021-07-22 13:30:00|2436.5|2435|2423.5|2423|2438.5|2437|2423.5|2422.5|25475
1626960900000|2021-07-22 13:35:00|2424|2422.5|2422|2420.5|2424.5|2423|2414.5|2414|17791
1626961200000|2021-07-22 13:40:00|2422.5|2421|2428|2427|2431.5|2430|2419.5|2418.5|14731
1626961500000|2021-07-22 13:45:00|2427.5|2426.5|2414.5|2413|2431|2429.5|2414|2412.5|15831
1626961800000|2021-07-22 13:50:00|2415|2413.5|2418|2417|2420.5|2419.5|2412.5|2411|18916
1626962100000|2021-07-22 13:55:00|2417.5|2416.5|2414|2413|2418|2417|2411.5|2410.5|14372
1626962400000|2021-07-22 14:00:00|2415|2413.5|2412.5|2411.5|2417|2415.5|2407.5|2406.5|18766
1626962700000|2021-07-22 14:05:00|2412|2412|2413.5|2412.5|2416|2415|2407.5|2406.5|10146
1626963000000|2021-07-22 14:10:00|2414|2413|2422.5|2421.5|2426|2424.5|2414|2413|14822
1626963300000|2021-07-22 14:15:00|2423|2422|2423|2422.5|2425|2423.5|2419|2418.5|11311
1626963600000|2021-07-22 14:20:00|2423.5|2422|2417|2416|2427|2425.5|2416.5|2415.5|28019
1626963900000|2021-07-22 14:25:00|2417.5|2416.5|2420.5|2419.5|2423|2422|2417.5|2416.5|15803
1626964200000|2021-07-22 14:30:00|2420|2419|2420|2419|2424|2423|2418.5|2418|18575
1626964500000|2021-07-22 14:35:00|2419.5|2419.5|2423|2422|2427.5|2426.5|2419|2418.5|20320
1626964800000|2021-07-22 14:40:00|2422.5|2421.5|2422|2421.5|2426|2425|2420|2419|21012
1626965100000|2021-07-22 14:45:00|2421.5|2421|2413.5|2412.5|2422|2421|2413|2412|12962
1626965400000|2021-07-22 14:50:00|2413|2413|2414.5|2413.5|2415|2414|2409.5|2408.5|15539
1626965700000|2021-07-22 14:55:00|2415|2414|2414.5|2413.5|2417.5|2416.5|2413|2412|10064
1626966000000|2021-07-22 15:00:00|2414|2413|2412.5|2411.5|2414.5|2413.5|2410.5|2409.5|18752
1626966300000|2021-07-22 15:05:00|2412|2411|2413.5|2412.5|2414|2413|2410.5|2410|13273
1626966600000|2021-07-22 15:10:00|2413|2412|2411.5|2411|2413.5|2412.5|2411|2410.5|12631
1626966900000|2021-07-22 15:15:00|2411|2410.5|2411|2410.5|2412|2411|2408.5|2408|17195
1626967200000|2021-07-22 15:20:00|2410.5|2410|2408.5|2408|2411|2410.5|2404.5|2403.5|23589
1626967500000|2021-07-22 15:25:00|2408|2407.5|2406.5|2406|2410|2409.5|2406.5|2406|25892
1627023600000|2021-07-23 07:00:00|2421.5|2420|2424.5|2422.5|2425|2422.5|2413.5|2411|34588
1627023900000|2021-07-23 07:05:00|2425|2423.5|2434|2432.5|2440|2437.5|2424.5|2422.5|9528
1627024200000|2021-07-23 07:10:00|2435|2433|2420.5|2419|2436.5|2435|2420|2418|5487
1627024500000|2021-07-23 07:15:00|2421|2418.5|2425|2423.5|2425|2424|2418|2417|11816
1627024800000|2021-07-23 07:20:00|2424.5|2424|2434|2433|2435.5|2434.5|2422|2420.5|26334
1627025100000|2021-07-23 07:25:00|2433.5|2432.5|2428|2426.5|2436.5|2435.5|2426.5|2425|27342
1627025400000|2021-07-23 07:30:00|2428.5|2427|2434.5|2433.5|2438|2437|2428.5|2427|26546
1627025700000|2021-07-23 07:35:00|2434|2433|2432|2431|2434.5|2433.5|2427.5|2426.5|22809
1627026000000|2021-07-23 07:40:00|2431.5|2430.5|2429.5|2428.5|2432|2430.5|2424.5|2423.5|8914
1627026300000|2021-07-23 07:45:00|2429|2429|2428|2427|2433.5|2432|2427.5|2426.5|4538
1627026600000|2021-07-23 07:50:00|2427.5|2426.5|2427|2426|2428.5|2427.5|2422|2421.5|14807
1627026900000|2021-07-23 07:55:00|2426.5|2425.5|2427|2425.5|2428.5|2427.5|2424|2422.5|5651
1627027200000|2021-07-23 08:00:00|2426.5|2426|2432|2431|2432.5|2431.5|2426|2425|11060
1627027500000|2021-07-23 08:05:00|2432.5|2431.5|2438.5|2437.5|2438.5|2437.5|2432.5|2431.5|10118
1627027800000|2021-07-23 08:10:00|2438|2437|2435.5|2434|2439.5|2439|2434.5|2434|24659
1627028100000|2021-07-23 08:15:00|2435|2433.5|2437|2436|2438.5|2437.5|2433|2432|7522
1627028400000|2021-07-23 08:20:00|2437.5|2436.5|2437.5|2436.5|2441|2440.5|2435.5|2435|19601
1627028700000|2021-07-23 08:25:00|2437|2436|2438.5|2437.5|2440|2438.5|2435.5|2435|13406
1627029000000|2021-07-23 08:30:00|2438|2437|2438.5|2437.5|2440.5|2439.5|2435|2434|18047
1627029300000|2021-07-23 08:35:00|2439|2438|2440.5|2440|2443|2442|2437|2436.5|8275
1627029600000|2021-07-23 08:40:00|2441|2439.5|2440|2439|2442|2441|2438|2437|8882
1627029900000|2021-07-23 08:45:00|2439.5|2438.5|2437.5|2436.5|2441.5|2440.5|2436|2435|11170
1627030200000|2021-07-23 08:50:00|2437|2436|2437.5|2436.5|2438.5|2437.5|2435.5|2435|8204
1627030500000|2021-07-23 08:55:00|2438|2437|2438|2437|2440|2439|2436|2435.5|12172
1627030800000|2021-07-23 09:00:00|2438.5|2437.5|2438|2437.5|2440|2439|2436.5|2435.5|18537
1627031100000|2021-07-23 09:05:00|2437.5|2437|2436.5|2435.5|2439|2438|2435.5|2435|9118
1627031400000|2021-07-23 09:10:00|2437|2436|2438|2437|2439.5|2438.5|2436.5|2436|17492
1627031700000|2021-07-23 09:15:00|2437.5|2436.5|2437.5|2436.5|2439.5|2438.5|2437.5|2436.5|5358
1627032000000|2021-07-23 09:20:00|2438|2437|2439|2438|2440|2439|2437.5|2437|3163
1627032300000|2021-07-23 09:25:00|2439.5|2438.5|2442.5|2441.5|2443|2442.5|2439|2438.5|10970
1627032600000|2021-07-23 09:30:00|2443|2442|2448|2447|2448|2447.5|2442.5|2442|20105
1627032900000|2021-07-23 09:35:00|2447.5|2446.5|2443.5|2442.5|2448|2447|2443|2442|6822
1627033200000|2021-07-23 09:40:00|2443|2443|2442|2441|2445|2444|2441.5|2440.5|8670
1627033500000|2021-07-23 09:45:00|2441.5|2440.5|2446|2445|2446.5|2445.5|2441|2440|4612
1627033800000|2021-07-23 09:50:00|2445.5|2444.5|2446.5|2445.5|2449|2448|2444|2443.5|4603
1627034100000|2021-07-23 09:55:00|2446|2446|2444|2443.5|2448.5|2447.5|2444|2443|6286
1627034400000|2021-07-23 10:00:00|2443.5|2443|2443|2442|2446|2445.5|2442.5|2441.5|7167
1627034700000|2021-07-23 10:05:00|2442.5|2442.5|2440.5|2439.5|2444|2443|2440.5|2439.5|5801
1627035000000|2021-07-23 10:10:00|2440|2439|2441.5|2440.5|2444.5|2443.5|2440|2439|11528
1627035300000|2021-07-23 10:15:00|2441|2441|2443.5|2442.5|2445.5|2444.5|2441|2440.5|4739
1627035600000|2021-07-23 10:20:00|2444|2443|2447|2446|2447|2446.5|2443|2443|3576
1627035900000|2021-07-23 10:25:00|2446.5|2445.5|2445.5|2444.5|2447.5|2446.5|2445|2444|4111
1627036200000|2021-07-23 10:30:00|2445|2444|2447|2446|2448|2447.5|2444|2443|11020
1627036500000|2021-07-23 10:35:00|2447.5|2446.5|2446|2445.5|2447.5|2446.5|2445.5|2445|5560
1627036800000|2021-07-23 10:40:00|2445.5|2445|2448|2447|2448.5|2447.5|2445|2444|5045
1627037100000|2021-07-23 10:45:00|2447.5|2446.5|2450.5|2449.5|2450.5|2450|2447|2446.5|14203
1627037400000|2021-07-23 10:50:00|2451|2450|2451|2450.5|2452|2451|2449.5|2448.5|16441
1627037700000|2021-07-23 10:55:00|2451.5|2451|2451|2450|2452|2451.5|2449.5|2448.5|6064
1627038000000|2021-07-23 11:00:00|2451.5|2450.5|2450|2449.5|2452|2451.5|2449|2448|6134
1627038300000|2021-07-23 11:05:00|2449.5|2449|2447|2446|2450.5|2449.5|2444|2443|9841
1627038600000|2021-07-23 11:10:00|2446.5|2445.5|2444|2443|2447|2446|2443.5|2442.5|2958
1627038900000|2021-07-23 11:15:00|2444.5|2443.5|2447|2446|2448|2447|2444|2443|3925
1627039200000|2021-07-23 11:20:00|2446.5|2445.5|2444.5|2443.5|2446.5|2445.5|2443.5|2442.5|5642
1627039500000|2021-07-23 11:25:00|2445|2444|2442.5|2441.5|2445.5|2444.5|2442|2441|4838
1627039800000|2021-07-23 11:30:00|2443|2442|2445|2444|2445.5|2444.5|2442.5|2441.5|14914
1627040100000|2021-07-23 11:35:00|2445.5|2444.5|2449|2448|2451|2450|2444.5|2444|17125
1627040400000|2021-07-23 11:40:00|2448.5|2448.5|2451|2450|2452|2451|2448.5|2448|4994
1627040700000|2021-07-23 11:45:00|2451.5|2450.5|2452.5|2451.5|2453.5|2453|2450.5|2450|10600
1627041000000|2021-07-23 11:50:00|2452|2451|2456|2455.5|2456.5|2456|2451|2450.5|18274
1627041300000|2021-07-23 11:55:00|2455.5|2455|2458.5|2457.5|2459|2458|2455.5|2454.5|7096
1627041600000|2021-07-23 12:00:00|2458|2457|2462.5|2462|2467|2465.5|2457.5|2457|37335
1627041900000|2021-07-23 12:05:00|2462|2461.5|2464.5|2463.5|2465|2464|2461.5|2461|10036
1627042200000|2021-07-23 12:10:00|2464|2464|2466|2465|2467|2466.5|2464|2463.5|8549
1627042500000|2021-07-23 12:15:00|2466.5|2465.5|2468.5|2467.5|2469|2468|2465|2464|17506
1627042800000|2021-07-23 12:20:00|2468|2467|2468.5|2467.5|2470.5|2470|2468|2467|16268
1627043100000|2021-07-23 12:25:00|2469|2468|2468|2467|2471|2470.5|2467|2466.5|14875
1627043400000|2021-07-23 12:30:00|2468.5|2467.5|2465|2464|2468.5|2467.5|2464|2463.5|12093
1627043700000|2021-07-23 12:35:00|2464.5|2463.5|2462|2461.5|2466|2465|2460.5|2459.5|8042
1627044000000|2021-07-23 12:40:00|2462.5|2461|2462.5|2461.5|2463|2462.5|2459|2458|5959
1627044300000|2021-07-23 12:45:00|2462|2461|2464.5|2464|2465|2464|2461.5|2460.5|11085
1627044600000|2021-07-23 12:50:00|2464|2463.5|2465|2464|2466.5|2465.5|2463.5|2462.5|14765
1627044900000|2021-07-23 12:55:00|2464.5|2464.5|2466|2465|2469|2468|2464.5|2464|14686
1627045200000|2021-07-23 13:00:00|2465.5|2464.5|2468.5|2467.5|2469|2468.5|2464.5|2463.5|17216
1627045500000|2021-07-23 13:05:00|2468|2467|2466|2465|2470|2469|2465.5|2464|11332
1627045800000|2021-07-23 13:10:00|2465.5|2465.5|2468.5|2467.5|2469|2468|2465.5|2464.5|8260
1627046100000|2021-07-23 13:15:00|2469|2468|2469|2468|2469|2468.5|2467|2466|7461
1627046400000|2021-07-23 13:20:00|2468.5|2468.5|2468|2467|2470|2469.5|2466.5|2466|17296
1627046700000|2021-07-23 13:25:00|2467.5|2466.5|2466.5|2465.5|2469.5|2469|2466|2465|7515
1627047000000|2021-07-23 13:30:00|2466|2465|2469|2468|2470|2469|2460|2459.5|17911
1627047300000|2021-07-23 13:35:00|2469.5|2468.5|2470.5|2470|2473.5|2472.5|2468|2467.5|39673
1627047600000|2021-07-23 13:40:00|2470|2469.5|2473.5|2472.5|2474|2473|2467|2466|15371
1627047900000|2021-07-23 13:45:00|2473|2473|2462.5|2461.5|2473|2473|2461|2460.5|15408
1627048200000|2021-07-23 13:50:00|2462|2461|2452|2451|2462|2461|2449|2448|21993
1627048500000|2021-07-23 13:55:00|2451.5|2450.5|2447|2446|2451.5|2451|2445|2444|10926
1627048800000|2021-07-23 14:00:00|2446.5|2445.5|2443.5|2443|2448.5|2447|2439|2438|15452
1627049100000|2021-07-23 14:05:00|2444|2442.5|2448|2447|2449.5|2449|2441|2440|12048
1627049400000|2021-07-23 14:10:00|2447.5|2446.5|2445.5|2444.5|2451|2450|2443|2442|11014
1627049700000|2021-07-23 14:15:00|2446|2445|2445|2443.5|2448.5|2447|2442.5|2441.5|9731
1627050000000|2021-07-23 14:20:00|2444.5|2444|2448|2447|2448|2447.5|2442.5|2441.5|9325
1627050300000|2021-07-23 14:25:00|2447.5|2446.5|2453.5|2453|2453.5|2453|2447|2446|9135
1627050600000|2021-07-23 14:30:00|2454|2453.5|2448.5|2447.5|2454.5|2453.5|2447|2446|14296
1627050900000|2021-07-23 14:35:00|2448|2447|2452.5|2451.5|2455.5|2455|2448|2447|42229
1627051200000|2021-07-23 14:40:00|2452|2451|2457|2456.5|2461|2460|2452|2451|13978
1627051500000|2021-07-23 14:45:00|2457.5|2457|2457|2456.5|2457.5|2457|2454.5|2453.5|11577
1627051800000|2021-07-23 14:50:00|2457.5|2457|2451|2450|2459|2458.5|2450.5|2450|10936
1627052100000|2021-07-23 14:55:00|2451.5|2450.5|2450.5|2449.5|2453.5|2452.5|2450|2449|9383
1627052400000|2021-07-23 15:00:00|2451|2450|2451|2450|2452.5|2451.5|2449.5|2449|13944
1627052700000|2021-07-23 15:05:00|2450.5|2450.5|2451.5|2450.5|2453.5|2453|2450|2449.5|15733
1627053000000|2021-07-23 15:10:00|2451|2451|2450.5|2450|2451.5|2451|2448|2447|23598
1627053300000|2021-07-23 15:15:00|2451|2449.5|2446.5|2445.5|2451|2450.5|2446|2445|33237
1627053600000|2021-07-23 15:20:00|2446|2446|2447|2446.5|2448|2447.5|2446|2445.5|14905
1627053900000|2021-07-23 15:25:00|2447.5|2447|2453|2452|2453.5|2453|2446.5|2445.5|42001
1627282800000|2021-07-26 07:00:00|2426.5|2425|2435.5|2433.5|2438.5|2438|2419|2418|84789
1627283100000|2021-07-26 07:05:00|2435|2433|2445|2442.5|2445|2443.5|2433.5|2431.5|14846
1627283400000|2021-07-26 07:10:00|2444.5|2442|2431.5|2430.5|2445|2442|2431|2430.5|2894
1627283700000|2021-07-26 07:15:00|2432|2431|2424|2422.5|2432|2431|2421.5|2420|7649
1627284000000|2021-07-26 07:20:00|2423.5|2422|2418.5|2417|2424.5|2423.5|2417|2415.5|10670
1627284300000|2021-07-26 07:25:00|2418|2417.5|2417.5|2416|2424|2423|2415.5|2415|12481
1627284600000|2021-07-26 07:30:00|2417|2416.5|2418|2417|2419.5|2418.5|2411.5|2410|13378
1627284900000|2021-07-26 07:35:00|2417.5|2416.5|2419.5|2418.5|2423|2422|2416|2415.5|12274
1627285200000|2021-07-26 07:40:00|2418.5|2418|2414|2413|2418.5|2418.5|2412|2411|11713
1627285500000|2021-07-26 07:45:00|2413.5|2412.5|2416.5|2415|2419.5|2418.5|2411.5|2411|8823
1627285800000|2021-07-26 07:50:00|2417|2415.5|2415.5|2414.5|2417.5|2417|2412|2411|28654
1627286100000|2021-07-26 07:55:00|2416|2414|2413.5|2413|2418.5|2418|2413.5|2412|3246
1627286400000|2021-07-26 08:00:00|2414|2413.5|2402.5|2401.5|2414|2413.5|2400|2398.5|72697
1627286700000|2021-07-26 08:05:00|2402|2402|2400.5|2400|2402.5|2402|2398|2397|13478
1627287000000|2021-07-26 08:10:00|2400|2399.5|2403|2402|2404|2403.5|2396|2395.5|16254
1627287300000|2021-07-26 08:15:00|2402.5|2402.5|2404|2403|2404.5|2403.5|2400|2399|4784
1627287600000|2021-07-26 08:20:00|2403.5|2402.5|2401.5|2400.5|2403.5|2402.5|2398.5|2397.5|20978
1627287900000|2021-07-26 08:25:00|2401|2400|2403.5|2402.5|2404|2403|2399.5|2399|7189
1627288200000|2021-07-26 08:30:00|2403|2403|2407|2406|2408|2407|2403|2402.5|13394
1627288500000|2021-07-26 08:35:00|2406.5|2405.5|2407|2406.5|2409|2408|2404.5|2404|5287
1627288800000|2021-07-26 08:40:00|2406.5|2406|2408.5|2407.5|2410|2409|2405.5|2404.5|9612
1627289100000|2021-07-26 08:45:00|2409|2408|2405.5|2405|2409.5|2409|2404.5|2404|5581
1627289400000|2021-07-26 08:50:00|2405|2404.5|2403|2402|2405.5|2404.5|2402.5|2401.5|2759
1627289700000|2021-07-26 08:55:00|2402.5|2401.5|2405.5|2404.5|2406.5|2405.5|2401.5|2400.5|4588
1627290000000|2021-07-26 09:00:00|2406|2405|2405.5|2404.5|2406|2405.5|2404.5|2403|7676
1627290300000|2021-07-26 09:05:00|2406|2405|2415.5|2414.5|2416|2415.5|2405.5|2404.5|34283
1627290600000|2021-07-26 09:10:00|2415|2414|2419.5|2418.5|2420|2419|2413.5|2412.5|6469
1627290900000|2021-07-26 09:15:00|2420|2419|2415.5|2414.5|2422|2421|2415|2414|5472
1627291200000|2021-07-26 09:20:00|2416|2415|2422.5|2421.5|2423|2422|2415.5|2414.5|17495
1627291500000|2021-07-26 09:25:00|2423|2422|2421.5|2421|2425|2424|2420.5|2420|9481
1627291800000|2021-07-26 09:30:00|2422|2421.5|2427.5|2426.5|2428|2427|2418.5|2418|6690
1627292100000|2021-07-26 09:35:00|2428|2427|2431|2430.5|2431.5|2430.5|2425.5|2425|12632
1627292400000|2021-07-26 09:40:00|2431.5|2430|2434|2433.5|2434.5|2434|2429.5|2428.5|9346
1627292700000|2021-07-26 09:45:00|2434.5|2434|2437|2436|2438.5|2437.5|2433.5|2432.5|13724
1627293000000|2021-07-26 09:50:00|2437.5|2436.5|2437|2436|2441.5|2441|2436.5|2435.5|13864
1627293300000|2021-07-26 09:55:00|2437.5|2436.5|2440|2439.5|2440|2439.5|2435|2434|9357
1627293600000|2021-07-26 10:00:00|2439.5|2439|2444|2443|2444|2443|2438|2437|6912
1627293900000|2021-07-26 10:05:00|2443.5|2443.5|2441|2440|2445.5|2445|2441|2440|3838
1627294200000|2021-07-26 10:10:00|2441.5|2440.5|2443.5|2442.5|2445|2444|2441|2440|8350
1627294500000|2021-07-26 10:15:00|2444|2443|2439.5|2439|2444|2443|2436.5|2436|21314
1627294800000|2021-07-26 10:20:00|2440|2439.5|2445|2444.5|2445.5|2444.5|2439.5|2439|3355
1627295100000|2021-07-26 10:25:00|2445.5|2445|2445.5|2444.5|2446.5|2445.5|2442.5|2441.5|4792
1627295400000|2021-07-26 10:30:00|2445|2445|2446|2445|2447|2446.5|2445|2444|2697
1627295700000|2021-07-26 10:35:00|2445.5|2444.5|2445.5|2444.5|2449|2448|2444.5|2444|15719
1627296000000|2021-07-26 10:40:00|2446|2445|2447|2446|2448.5|2447.5|2445|2444|2573
1627296300000|2021-07-26 10:45:00|2446.5|2445.5|2450|2449|2450|2449.5|2445.5|2444.5|8146
1627296600000|2021-07-26 10:50:00|2449.5|2448.5|2448.5|2448|2453|2452.5|2448.5|2447.5|12583
1627296900000|2021-07-26 10:55:00|2449|2448.5|2446.5|2445.5|2450|2449|2446.5|2445.5|3215
1627297200000|2021-07-26 11:00:00|2447|2446|2449.5|2448.5|2450|2449.5|2447|2446|1243
1627297500000|2021-07-26 11:05:00|2450|2449|2448.5|2448|2452|2451|2447|2446.5|4635
1627297800000|2021-07-26 11:10:00|2448|2447.5|2448|2447|2450|2449|2447.5|2447|2438
1627298100000|2021-07-26 11:15:00|2448.5|2447.5|2446|2445|2449.5|2448.5|2444.5|2444|6661
1627298400000|2021-07-26 11:20:00|2445.5|2444.5|2447|2446.5|2447|2446.5|2444|2443|6700
1627298700000|2021-07-26 11:25:00|2447.5|2447|2451.5|2450.5|2451.5|2451|2447|2446|23064
1627299000000|2021-07-26 11:30:00|2451|2451|2454.5|2453.5|2454.5|2454|2451|2450.5|7549
1627299300000|2021-07-26 11:35:00|2455|2454|2459.5|2459|2460|2459.5|2455|2453.5|32578
1627299600000|2021-07-26 11:40:00|2459|2458.5|2460|2459|2461|2460|2457.5|2456.5|7093
1627299900000|2021-07-26 11:45:00|2460.5|2459.5|2460.5|2459.5|2461|2460|2458|2457|5033
1627300200000|2021-07-26 11:50:00|2461|2460|2464.5|2464|2466.5|2465.5|2460.5|2459.5|15787
1627300500000|2021-07-26 11:55:00|2464|2463.5|2468.5|2468|2469|2468|2463.5|2462.5|6502
1627300800000|2021-07-26 12:00:00|2468|2467.5|2476.5|2476|2476.5|2476|2468|2467.5|19352
1627301100000|2021-07-26 12:05:00|2477|2475.5|2476|2475|2478|2477.5|2474.5|2474|8421
1627301400000|2021-07-26 12:10:00|2476.5|2475.5|2475.5|2475|2480|2479.5|2475.5|2475|10233
1627301700000|2021-07-26 12:15:00|2476|2474.5|2479.5|2479|2481|2480.5|2474.5|2473.5|18774
1627302000000|2021-07-26 12:20:00|2480|2478.5|2478.5|2478|2483.5|2483|2478.5|2478|13781
1627302300000|2021-07-26 12:25:00|2479|2478.5|2476|2475|2481.5|2480.5|2475.5|2475|5005
1627302600000|2021-07-26 12:30:00|2475.5|2474.5|2470|2469.5|2476|2475|2469.5|2468.5|6994
1627302900000|2021-07-26 12:35:00|2469.5|2469|2473|2472|2474.5|2474|2469|2468|15451
1627303200000|2021-07-26 12:40:00|2472.5|2471.5|2467|2466|2473|2472|2466.5|2465.5|17611
1627303500000|2021-07-26 12:45:00|2467.5|2466.5|2467|2466|2472.5|2472|2466|2465.5|26380
1627303800000|2021-07-26 12:50:00|2466.5|2465.5|2465|2464|2467.5|2467|2464.5|2464|21037
1627304100000|2021-07-26 12:55:00|2465.5|2464.5|2459.5|2459|2466|2465|2459.5|2459|13503
1627304400000|2021-07-26 13:00:00|2459|2458.5|2461.5|2460.5|2463.5|2462.5|2458|2457|15642
1627304700000|2021-07-26 13:05:00|2461|2460|2462|2461.5|2462.5|2462|2459|2458.5|8944
1627305000000|2021-07-26 13:10:00|2462.5|2461|2463.5|2462.5|2465.5|2464.5|2460|2459|5173
1627305300000|2021-07-26 13:15:00|2463|2463|2467|2466.5|2468.5|2467.5|2463|2462.5|7013
1627305600000|2021-07-26 13:20:00|2467.5|2466|2466.5|2466|2468|2467|2464.5|2464|7457
1627305900000|2021-07-26 13:25:00|2466|2465.5|2467.5|2466.5|2469|2468|2466|2465.5|5921
1627306200000|2021-07-26 13:30:00|2467|2466|2477.5|2477|2483|2482|2465.5|2464.5|64968
1627306500000|2021-07-26 13:35:00|2478|2476.5|2478.5|2477.5|2485|2484|2475|2473.5|27281
1627306800000|2021-07-26 13:40:00|2479|2478|2473.5|2472.5|2480|2478.5|2471|2470|39265
1627307100000|2021-07-26 13:45:00|2474|2473|2483|2481.5|2486|2484.5|2474|2473|51548
1627307400000|2021-07-26 13:50:00|2482.5|2482|2490.5|2489.5|2492.5|2491.5|2479.5|2479|53421
1627307700000|2021-07-26 13:55:00|2491|2490|2494|2493.5|2494.5|2494|2488|2487|17672
1627308000000|2021-07-26 14:00:00|2494.5|2493|2495.5|2494.5|2501.5|2500|2491.5|2490.5|50663
1627308300000|2021-07-26 14:05:00|2496|2495|2509|2508|2509|2508|2495.5|2494.5|36308
1627308600000|2021-07-26 14:10:00|2509.5|2508.5|2505.5|2505|2512|2511|2505|2504|47259
1627308900000|2021-07-26 14:15:00|2505|2504.5|2506.5|2506|2508|2507.5|2501.5|2501|17278
1627309200000|2021-07-26 14:20:00|2507|2506.5|2506|2505.5|2510|2509|2503.5|2502.5|31180
1627309500000|2021-07-26 14:25:00|2505.5|2505|2497.5|2496.5|2506|2505.5|2497|2496|11680
1627309800000|2021-07-26 14:30:00|2498|2497.5|2494|2493.5|2500|2499|2492.5|2492|29515
1627310100000|2021-07-26 14:35:00|2493.5|2493|2488|2487|2495|2494|2486|2485|13737
1627310400000|2021-07-26 14:40:00|2488.5|2487.5|2487|2486|2493|2492.5|2487|2486|29167
1627310700000|2021-07-26 14:45:00|2486.5|2485.5|2493|2492|2493.5|2492.5|2485|2484.5|18276
1627311000000|2021-07-26 14:50:00|2493.5|2492.5|2493|2492|2495.5|2494.5|2490|2489|7902
1627311300000|2021-07-26 14:55:00|2493.5|2492.5|2490.5|2489.5|2494|2493.5|2490|2489.5|17050
1627311600000|2021-07-26 15:00:00|2490|2490|2491|2490.5|2493|2492.5|2489.5|2489|21953
1627311900000|2021-07-26 15:05:00|2490.5|2490|2492.5|2492|2496|2495|2488.5|2487.5|31870
1627312200000|2021-07-26 15:10:00|2493|2492.5|2490|2489.5|2495|2494|2490|2489.5|14993
1627312500000|2021-07-26 15:15:00|2490.5|2490|2490.5|2490|2494|2493.5|2490|2489.5|67105
1627312800000|2021-07-26 15:20:00|2491|2489.5|2490.5|2490|2493.5|2493|2490|2489.5|32483
1627313100000|2021-07-26 15:25:00|2491|2489.5|2490.5|2489.5|2492|2491|2488.5|2488|40330
1627369200000|2021-07-27 07:00:00|2480|2479.5|2460|2458|2484|2479.5|2456.5|2454.5|74820
1627369500000|2021-07-27 07:05:00|2459.5|2457.5|2447|2446|2459.5|2457.5|2445|2444|51451
1627369800000|2021-07-27 07:10:00|2446.5|2445.5|2443.5|2442.5|2455.5|2454|2442.5|2441|28119
1627370100000|2021-07-27 07:15:00|2444|2443|2445.5|2443.5|2451.5|2450|2442.5|2441.5|32605
1627370400000|2021-07-27 07:20:00|2445|2443|2446.5|2446|2451|2450.5|2440.5|2439|63781
1627370700000|2021-07-27 07:25:00|2446|2445.5|2440.5|2438.5|2448|2447|2438.5|2438|13345
1627371000000|2021-07-27 07:30:00|2440|2439|2437|2436.5|2440|2439|2433.5|2433|22806
1627371300000|2021-07-27 07:35:00|2436.5|2436|2431|2430|2440|2438.5|2428|2427|38379
1627371600000|2021-07-27 07:40:00|2430.5|2430.5|2433|2432.5|2436.5|2435|2429|2428|29777
1627371900000|2021-07-27 07:45:00|2432.5|2432|2433|2432|2438|2437.5|2431.5|2430.5|19406
1627372200000|2021-07-27 07:50:00|2432.5|2431.5|2434|2433.5|2434|2433.5|2427|2426|30773
1627372500000|2021-07-27 07:55:00|2434.5|2433|2435.5|2434.5|2438|2437|2430|2429|20888
1627372800000|2021-07-27 08:00:00|2436|2435|2440.5|2440|2441.5|2440.5|2430.5|2429|17013
1627373100000|2021-07-27 08:05:00|2440|2439.5|2448.5|2447.5|2449.5|2448.5|2440|2439.5|21767
1627373400000|2021-07-27 08:10:00|2448|2447|2441.5|2441|2448|2447|2441|2440|17726
1627373700000|2021-07-27 08:15:00|2441|2440.5|2434.5|2433.5|2441.5|2440.5|2433|2432.5|17900
1627374000000|2021-07-27 08:20:00|2435|2434|2439|2438|2439.5|2438.5|2432|2431|17175
1627374300000|2021-07-27 08:25:00|2438.5|2437.5|2438.5|2437.5|2439.5|2438.5|2435|2434|10588
1627374600000|2021-07-27 08:30:00|2439|2438|2442|2441|2444|2443.5|2437.5|2436.5|11602
1627374900000|2021-07-27 08:35:00|2442.5|2441.5|2443.5|2442.5|2443.5|2443|2439|2438|8635
1627375200000|2021-07-27 08:40:00|2443|2442|2450|2448.5|2452|2451|2441.5|2440.5|9690
1627375500000|2021-07-27 08:45:00|2449.5|2448|2451|2450.5|2452|2451|2446|2445|11734
1627375800000|2021-07-27 08:50:00|2451.5|2451|2452|2451.5|2454|2453|2450.5|2450|5466
1627376100000|2021-07-27 08:55:00|2451.5|2451|2452|2451|2453.5|2453|2449|2448|16116
1627376400000|2021-07-27 09:00:00|2451.5|2450.5|2452.5|2451.5|2452.5|2452|2450|2449.5|30472
1627376700000|2021-07-27 09:05:00|2453|2452|2451.5|2451|2454|2453|2450|2449|6979
1627377000000|2021-07-27 09:10:00|2452|2451.5|2445.5|2445|2453|2452.5|2445.5|2444.5|27651
1627377300000|2021-07-27 09:15:00|2446|2444.5|2450|2449|2451|2450|2443.5|2442.5|18959
1627377600000|2021-07-27 09:20:00|2450.5|2449.5|2448|2447.5|2451.5|2451|2448|2447.5|5853
1627377900000|2021-07-27 09:25:00|2448.5|2448|2449|2448.5|2451.5|2450.5|2446|2444.5|27050
1627378200000|2021-07-27 09:30:00|2448.5|2448|2448.5|2447.5|2449|2448.5|2445.5|2444.5|30282
1627378500000|2021-07-27 09:35:00|2448|2448|2453.5|2452.5|2456.5|2456|2447|2446|21487
1627378800000|2021-07-27 09:40:00|2453|2452|2449.5|2449|2453.5|2452.5|2449|2448|7367
1627379100000|2021-07-27 09:45:00|2450|2449.5|2450.5|2450|2453|2452|2448|2447.5|11214
1627379400000|2021-07-27 09:50:00|2451|2450.5|2453|2452|2454.5|2454|2450|2449|7981
1627379700000|2021-07-27 09:55:00|2452.5|2452.5|2448.5|2448|2453.5|2452.5|2448.5|2448|8248
1627380000000|2021-07-27 10:00:00|2448|2447.5|2455.5|2455|2455.5|2455|2448|2447.5|15244
1627380300000|2021-07-27 10:05:00|2455|2454.5|2454|2453|2456|2455.5|2451|2450|10441
1627380600000|2021-07-27 10:10:00|2454.5|2453.5|2453|2452|2456|2455|2452.5|2452|10927
1627380900000|2021-07-27 10:15:00|2453.5|2452.5|2453|2452|2456|2455.5|2452.5|2452|9161
1627381200000|2021-07-27 10:20:00|2453.5|2452.5|2453.5|2453|2457.5|2456.5|2452.5|2452|4896
1627381500000|2021-07-27 10:25:00|2454|2453.5|2451.5|2451|2455|2454.5|2450|2449.5|6667
1627381800000|2021-07-27 10:30:00|2452|2451.5|2455|2454.5|2458|2457|2451.5|2451.5|22952
1627382100000|2021-07-27 10:35:00|2455.5|2455|2452|2451|2456.5|2455.5|2451.5|2451|16251
1627382400000|2021-07-27 10:40:00|2451.5|2450.5|2451|2450|2451.5|2450.5|2448.5|2448|19386
1627382700000|2021-07-27 10:45:00|2450.5|2450.5|2452.5|2451.5|2453|2452.5|2449|2448.5|4232
1627383000000|2021-07-27 10:50:00|2453.5|2452|2452.5|2452|2454.5|2453.5|2451|2450.5|13633
1627383300000|2021-07-27 10:55:00|2453|2452.5|2455|2454.5|2455|2454.5|2452.5|2452|16704
1627383600000|2021-07-27 11:00:00|2455.5|2455|2455|2454|2458|2457|2454|2453.5|13706
1627383900000|2021-07-27 11:05:00|2454.5|2454.5|2458|2457.5|2458|2457.5|2454|2453.5|13146
1627384200000|2021-07-27 11:10:00|2457.5|2457|2454.5|2453.5|2458|2457|2452.5|2452|5899
1627384500000|2021-07-27 11:15:00|2455|2454|2457|2456.5|2457.5|2456.5|2452|2451.5|9961
1627384800000|2021-07-27 11:20:00|2457.5|2457|2457|2456.5|2460|2459|2456.5|2456|20684
1627385100000|2021-07-27 11:25:00|2457.5|2457|2456|2455.5|2459.5|2459|2455.5|2454.5|13219
1627385400000|2021-07-27 11:30:00|2455.5|2455|2456|2455.5|2458|2457.5|2455.5|2454.5|12565
1627385700000|2021-07-27 11:35:00|2455.5|2455|2463.5|2463|2464|2463.5|2455|2454|32732
1627386000000|2021-07-27 11:40:00|2463|2462.5|2458.5|2458|2463|2462.5|2457.5|2457|10716
1627386300000|2021-07-27 11:45:00|2458|2457.5|2453.5|2452.5|2458.5|2458|2453|2452.5|6493
1627386600000|2021-07-27 11:50:00|2453|2453|2450.5|2450|2453.5|2453|2449.5|2449|17550
1627386900000|2021-07-27 11:55:00|2450|2449.5|2448.5|2447.5|2450|2449.5|2446|2445.5|12281
1627387200000|2021-07-27 12:00:00|2448|2448|2449|2448|2450|2449.5|2447|2446.5|8931
1627387500000|2021-07-27 12:05:00|2448.5|2447.5|2446|2445|2449|2448.5|2445|2444.5|8388
1627387800000|2021-07-27 12:10:00|2445.5|2445.5|2446.5|2446|2448|2447.5|2444|2443|6258
1627388100000|2021-07-27 12:15:00|2446|2445.5|2443|2442.5|2446|2446|2441|2440|15444
1627388400000|2021-07-27 12:20:00|2442.5|2442|2442.5|2442|2445|2444.5|2442|2441.5|7471
1627388700000|2021-07-27 12:25:00|2443|2441.5|2443|2442|2444.5|2444|2441|2440.5|22276
1627389000000|2021-07-27 12:30:00|2442.5|2441.5|2441|2440|2444.5|2443.5|2439.5|2439|6731
1627389300000|2021-07-27 12:35:00|2440.5|2439.5|2443.5|2443|2443.5|2443|2439|2438.5|10841
1627389600000|2021-07-27 12:40:00|2444|2443.5|2444.5|2444|2446|2445.5|2442.5|2442|6001
1627389900000|2021-07-27 12:45:00|2445|2443.5|2446.5|2445.5|2448|2447|2444|2443|22032
1627390200000|2021-07-27 12:50:00|2446|2445|2448|2447|2449|2448|2445|2444.5|7236
1627390500000|2021-07-27 12:55:00|2447.5|2447.5|2449.5|2449|2450.5|2450|2447.5|2447|9450
1627390800000|2021-07-27 13:00:00|2449|2448.5|2445|2444.5|2449|2449|2444|2443.5|5091
1627391100000|2021-07-27 13:05:00|2444.5|2444|2447|2446.5|2447.5|2447|2444|2443.5|6853
1627391400000|2021-07-27 13:10:00|2446.5|2446|2442|2441.5|2449|2448|2441.5|2441|6380
1627391700000|2021-07-27 13:15:00|2442.5|2442|2441|2440.5|2442.5|2442|2440|2439.5|5384
1627392000000|2021-07-27 13:20:00|2441.5|2441|2441.5|2441|2444|2443.5|2440.5|2440|7483
1627392300000|2021-07-27 13:25:00|2442|2441.5|2442.5|2441.5|2444.5|2444|2441|2440.5|7811
1627392600000|2021-07-27 13:30:00|2442|2441|2444|2443.5|2444|2443.5|2432.5|2431.5|32430
1627392900000|2021-07-27 13:35:00|2444.5|2444|2442.5|2441|2448.5|2447.5|2438|2437|20202
1627393200000|2021-07-27 13:40:00|2443|2441.5|2441.5|2440.5|2447.5|2446.5|2437|2435.5|12990
1627393500000|2021-07-27 13:45:00|2442|2441|2449|2448|2451|2450|2439.5|2439|19567
1627393800000|2021-07-27 13:50:00|2448.5|2447.5|2446.5|2445.5|2451|2449.5|2442.5|2441.5|13644
1627394100000|2021-07-27 13:55:00|2446|2445|2444|2442.5|2450.5|2449|2442|2441|11742
1627394400000|2021-07-27 14:00:00|2443.5|2442|2441.5|2441|2449|2448|2441.5|2440|10411
1627394700000|2021-07-27 14:05:00|2442|2440.5|2447.5|2446.5|2450|2449|2441.5|2440.5|8469
1627395000000|2021-07-27 14:10:00|2447|2446|2442|2441.5|2447.5|2446.5|2440|2439|8037
1627395300000|2021-07-27 14:15:00|2442.5|2441|2444|2443.5|2445|2444.5|2440.5|2439.5|18824
1627395600000|2021-07-27 14:20:00|2444.5|2444|2450.5|2450|2451.5|2450.5|2444|2443|15326
1627395900000|2021-07-27 14:25:00|2450|2449.5|2452.5|2451.5|2454|2453|2447.5|2447|15768
1627396200000|2021-07-27 14:30:00|2452|2451|2456|2455.5|2457|2456.5|2449.5|2449|12685
1627396500000|2021-07-27 14:35:00|2456.5|2456|2457.5|2457|2460|2459|2454|2453|11987
1627396800000|2021-07-27 14:40:00|2457|2456.5|2458.5|2458|2463|2462.5|2457|2456|10392
1627397100000|2021-07-27 14:45:00|2459|2458.5|2458|2457|2460.5|2460|2455.5|2455|7257
1627397400000|2021-07-27 14:50:00|2457.5|2457.5|2462|2461|2462.5|2461.5|2457|2456.5|13467
1627397700000|2021-07-27 14:55:00|2462.5|2461.5|2466.5|2466|2467.5|2467|2462.5|2461|9287
1627398000000|2021-07-27 15:00:00|2466|2465.5|2467.5|2467|2468|2467.5|2464|2463|19281
1627398300000|2021-07-27 15:05:00|2467|2466.5|2467|2466.5|2468|2467.5|2463.5|2463|14313
1627398600000|2021-07-27 15:10:00|2466.5|2466|2470.5|2470|2471|2470.5|2466.5|2465.5|16832
1627398900000|2021-07-27 15:15:00|2471|2470.5|2464|2463.5|2472|2471.5|2464|2463.5|21574
1627399200000|2021-07-27 15:20:00|2464.5|2464|2464|2463|2467|2466|2462.5|2461.5|21506
1627399500000|2021-07-27 15:25:00|2463.5|2462.5|2462|2461|2463.5|2463|2460.5|2460|16251
1627455600000|2021-07-28 07:00:00|2471.5|2470|2475.5|2473.5|2480|2478|2470.5|2466.5|39111
1627455900000|2021-07-28 07:05:00|2475|2472.5|2464.5|2462.5|2481.5|2479.5|2461|2460|18980
1627456200000|2021-07-28 07:10:00|2465|2463|2468|2466.5|2474.5|2472.5|2463|2461.5|5618
1627456500000|2021-07-28 07:15:00|2468.5|2466|2464.5|2463|2472|2470|2459.5|2458.5|27908
1627456800000|2021-07-28 07:20:00|2464|2463.5|2475|2473.5|2476|2475|2461|2460|20000
1627457100000|2021-07-28 07:25:00|2475.5|2474|2474.5|2473.5|2476.5|2475|2470|2469|21913
1627457400000|2021-07-28 07:30:00|2474|2474|2477|2475.5|2481.5|2480.5|2471.5|2470.5|37901
1627457700000|2021-07-28 07:35:00|2476.5|2475|2474.5|2473|2480|2479|2471.5|2470.5|8751
1627458000000|2021-07-28 07:40:00|2475|2473.5|2471|2470|2475.5|2474.5|2469.5|2468.5|30146
1627458300000|2021-07-28 07:45:00|2471.5|2470.5|2466|2464.5|2477|2476|2466|2464.5|12259
1627458600000|2021-07-28 07:50:00|2465.5|2465|2471.5|2470.5|2471.5|2470.5|2465|2464.5|16734
1627458900000|2021-07-28 07:55:00|2471|2470|2474.5|2473|2475|2473.5|2470.5|2470|35609
1627459200000|2021-07-28 08:00:00|2474|2472.5|2469.5|2468.5|2474|2473|2464.5|2464|15168
1627459500000|2021-07-28 08:05:00|2470|2469|2476|2475|2476.5|2475.5|2469.5|2468.5|30965
1627459800000|2021-07-28 08:10:00|2475.5|2474.5|2473.5|2472.5|2479|2478|2473|2472|29492
1627460100000|2021-07-28 08:15:00|2474|2473|2470|2469|2475|2473.5|2469.5|2468.5|10543
1627460400000|2021-07-28 08:20:00|2470.5|2469.5|2469|2468|2476.5|2475.5|2468.5|2467.5|16538
1627460700000|2021-07-28 08:25:00|2469.5|2468.5|2471|2470|2471.5|2470.5|2467|2466|11663
1627461000000|2021-07-28 08:30:00|2471.5|2470.5|2470.5|2469.5|2473.5|2472.5|2467.5|2466.5|9918
1627461300000|2021-07-28 08:35:00|2470|2469|2472|2471|2473.5|2472.5|2468.5|2468|11440
1627461600000|2021-07-28 08:40:00|2472.5|2471.5|2468|2467|2474|2473|2467.5|2466.5|6396
1627461900000|2021-07-28 08:45:00|2468.5|2467.5|2465.5|2464.5|2469.5|2468.5|2465|2464|5995
1627462200000|2021-07-28 08:50:00|2465|2464|2465.5|2464.5|2468.5|2467.5|2465|2464|8364
1627462500000|2021-07-28 08:55:00|2466|2465|2469|2468|2473.5|2472.5|2466|2465|16226
1627462800000|2021-07-28 09:00:00|2468.5|2467.5|2470.5|2469.5|2471|2470|2465|2464|4888
1627463100000|2021-07-28 09:05:00|2470|2469|2472.5|2471.5|2473|2472|2468.5|2468|3701
1627463400000|2021-07-28 09:10:00|2473|2472|2470.5|2470|2474|2473|2468.5|2467.5|3605
1627463700000|2021-07-28 09:15:00|2471|2470.5|2476.5|2475.5|2476.5|2475.5|2471|2470.5|3537
1627464000000|2021-07-28 09:20:00|2476|2475|2476|2475|2477.5|2476.5|2473.5|2473|5556
1627464300000|2021-07-28 09:25:00|2475.5|2474.5|2474|2473|2476|2475.5|2472.5|2471.5|4020
1627464600000|2021-07-28 09:30:00|2473.5|2472.5|2479.5|2478.5|2480|2479|2472.5|2472|8843
1627464900000|2021-07-28 09:35:00|2479|2478|2476.5|2475.5|2479.5|2478.5|2473.5|2472.5|7345
1627465200000|2021-07-28 09:40:00|2477|2476|2482|2481|2482|2481.5|2476.5|2476|12028
1627465500000|2021-07-28 09:45:00|2481.5|2480.5|2483|2482.5|2483|2482.5|2479|2478|2983
1627465800000|2021-07-28 09:50:00|2483.5|2483|2485|2484|2485|2484.5|2481.5|2480.5|7614
1627466100000|2021-07-28 09:55:00|2484.5|2483.5|2485.5|2484.5|2486|2485|2482.5|2481.5|6716
1627466400000|2021-07-28 10:00:00|2486|2485|2488.5|2487.5|2489|2488|2484.5|2483.5|7849
1627466700000|2021-07-28 10:05:00|2488|2487|2484.5|2483.5|2489|2488|2484|2483|6778
1627467000000|2021-07-28 10:10:00|2484|2484|2475|2474|2484|2484|2475|2474|11990
1627467300000|2021-07-28 10:15:00|2475.5|2474.5|2477|2476|2477|2476|2470|2469|9820
1627467600000|2021-07-28 10:20:00|2476.5|2476.5|2478|2477|2478.5|2477.5|2473.5|2473|3917
1627467900000|2021-07-28 10:25:00|2477.5|2477.5|2477|2476|2478|2477.5|2476|2475|3483
1627468200000|2021-07-28 10:30:00|2477.5|2476.5|2479|2478.5|2480|2479.5|2476|2475.5|3095
1627468500000|2021-07-28 10:35:00|2478.5|2478|2481.5|2480.5|2481.5|2480.5|2478.5|2478|5478
1627468800000|2021-07-28 10:40:00|2481|2480|2477|2476|2481|2480|2477|2476|8001
1627469100000|2021-07-28 10:45:00|2477.5|2476.5|2480|2479|2480.5|2479.5|2476|2475|5179
1627469400000|2021-07-28 10:50:00|2479.5|2478.5|2475|2474|2480|2479.5|2474.5|2473.5|9217
1627469700000|2021-07-28 10:55:00|2474.5|2473.5|2474|2473|2476|2475|2473.5|2472.5|2832
1627470000000|2021-07-28 11:00:00|2474.5|2473.5|2467|2466|2476|2475|2466.5|2465.5|6410
1627470300000|2021-07-28 11:05:00|2467.5|2466.5|2468.5|2467.5|2469.5|2468.5|2466|2465|7917
1627470600000|2021-07-28 11:10:00|2468|2467|2467.5|2466.5|2469|2468|2465.5|2464.5|7625
1627470900000|2021-07-28 11:15:00|2468|2467|2460.5|2459.5|2468|2467|2460|2459|16412
1627471200000|2021-07-28 11:20:00|2460|2459|2459|2458.5|2461|2460|2456|2455.5|11561
1627471500000|2021-07-28 11:25:00|2458.5|2458|2459|2458|2461.5|2460.5|2456.5|2456|10742
1627471800000|2021-07-28 11:30:00|2458.5|2457.5|2462|2461.5|2463.5|2463|2458|2457.5|8746
1627472100000|2021-07-28 11:35:00|2462.5|2462|2461|2460|2466|2465.5|2460.5|2460|23288
1627472400000|2021-07-28 11:40:00|2460.5|2459.5|2459.5|2458.5|2460.5|2460|2458|2457|6652
1627472700000|2021-07-28 11:45:00|2459|2459|2456|2455|2460.5|2459.5|2456|2455|9055
1627473000000|2021-07-28 11:50:00|2456.5|2455.5|2455|2454|2457|2456|2453.5|2452.5|13179
1627473300000|2021-07-28 11:55:00|2455.5|2454.5|2458.5|2457.5|2460|2459|2453.5|2452.5|10452
1627473600000|2021-07-28 12:00:00|2458|2457|2456|2455.5|2460.5|2459.5|2456|2455|14832
1627473900000|2021-07-28 12:05:00|2456.5|2456|2457|2456|2460.5|2460|2456|2455.5|6896
1627474200000|2021-07-28 12:10:00|2457.5|2456.5|2456|2455|2460.5|2460|2453.5|2453|6927
1627474500000|2021-07-28 12:15:00|2455.5|2454.5|2457.5|2457|2459|2458.5|2455|2454|14396
1627474800000|2021-07-28 12:20:00|2457|2456.5|2458.5|2458|2459.5|2459|2456.5|2455.5|9643
1627475100000|2021-07-28 12:25:00|2459|2457.5|2459.5|2458.5|2460|2459.5|2458|2457.5|5905
1627475400000|2021-07-28 12:30:00|2459|2459|2460|2459.5|2461|2460.5|2458|2457|19478
1627475700000|2021-07-28 12:35:00|2459.5|2459|2461|2460|2462.5|2462|2459|2458|8422
1627476000000|2021-07-28 12:40:00|2460.5|2459.5|2460|2459.5|2461|2460.5|2459|2458.5|4482
1627476300000|2021-07-28 12:45:00|2460.5|2460|2459.5|2459|2462.5|2462|2459.5|2459|4955
1627476600000|2021-07-28 12:50:00|2459|2458.5|2460.5|2459.5|2461.5|2461|2458|2457|3944
1627476900000|2021-07-28 12:55:00|2460|2459|2463|2462|2463|2462.5|2460|2459|5835
1627477200000|2021-07-28 13:00:00|2463.5|2462.5|2463|2462.5|2466.5|2466|2462.5|2461.5|21154
1627477500000|2021-07-28 13:05:00|2462.5|2462|2465|2464|2465.5|2464.5|2461.5|2461|9317
1627477800000|2021-07-28 13:10:00|2464.5|2463.5|2464|2463.5|2464.5|2464|2462.5|2462|5568
1627478100000|2021-07-28 13:15:00|2463.5|2463|2463|2462|2466.5|2465.5|2462.5|2462|9034
1627478400000|2021-07-28 13:20:00|2462.5|2462.5|2460|2459.5|2464|2463|2459.5|2459|8933
1627478700000|2021-07-28 13:25:00|2460.5|2460|2459|2458|2461|2460.5|2457.5|2457|7755
1627479000000|2021-07-28 13:30:00|2458.5|2458.5|2466|2465|2471|2470|2454.5|2453.5|30746
1627479300000|2021-07-28 13:35:00|2466.5|2464.5|2465.5|2464.5|2467.5|2466.5|2461|2459.5|9780
1627479600000|2021-07-28 13:40:00|2466|2465|2465.5|2464.5|2469|2467.5|2463|2461.5|10968
1627479900000|2021-07-28 13:45:00|2465|2464|2462|2461|2466.5|2465.5|2461.5|2460|9359
1627480200000|2021-07-28 13:50:00|2461.5|2460.5|2457|2456|2464|2463|2456|2455|10207
1627480500000|2021-07-28 13:55:00|2457.5|2456.5|2459|2458|2460|2459|2454.5|2454|7553
1627480800000|2021-07-28 14:00:00|2459.5|2458.5|2452.5|2452|2460|2459|2452.5|2451.5|14182
1627481100000|2021-07-28 14:05:00|2453|2451.5|2453|2452.5|2456.5|2455.5|2452|2451|12253
1627481400000|2021-07-28 14:10:00|2453.5|2452|2445.5|2445|2453.5|2452.5|2445|2444.5|9745
1627481700000|2021-07-28 14:15:00|2446|2445.5|2444|2443|2448.5|2448|2443.5|2442.5|5702
1627482000000|2021-07-28 14:20:00|2444.5|2443.5|2446|2445|2449|2448.5|2444|2443|11240
1627482300000|2021-07-28 14:25:00|2446.5|2445.5|2449.5|2448.5|2450.5|2450|2445|2444|10371
1627482600000|2021-07-28 14:30:00|2449|2448|2447|2446.5|2452.5|2451.5|2445.5|2445|10508
1627482900000|2021-07-28 14:35:00|2446.5|2446|2449|2448|2452.5|2452|2446|2445.5|8263
1627483200000|2021-07-28 14:40:00|2448.5|2447.5|2452.5|2452|2453|2452.5|2447.5|2446.5|12117
1627483500000|2021-07-28 14:45:00|2452|2451.5|2458|2457.5|2458|2457.5|2451.5|2451|8893
1627483800000|2021-07-28 14:50:00|2457.5|2457|2455.5|2454.5|2461|2460|2454.5|2453.5|8852
1627484100000|2021-07-28 14:55:00|2455|2454|2451|2450.5|2455.5|2454|2450|2449|12255
1627484400000|2021-07-28 15:00:00|2450.5|2450|2448|2447|2452|2451.5|2447.5|2446.5|14835
1627484700000|2021-07-28 15:05:00|2447.5|2447.5|2447|2446.5|2448.5|2448|2445.5|2445|12926
1627485000000|2021-07-28 15:10:00|2446.5|2446|2452.5|2452|2453.5|2452.5|2446.5|2445.5|14039
1627485300000|2021-07-28 15:15:00|2453|2452.5|2451.5|2451|2453|2452.5|2450|2449.5|9228
1627485600000|2021-07-28 15:20:00|2452|2451.5|2456.5|2456|2457|2456.5|2451.5|2451|28280
1627485900000|2021-07-28 15:25:00|2456|2455.5|2456.5|2455.5|2458.5|2458|2455.5|2454.5|22232
1627542000000|2021-07-29 07:00:00|2454|2453|2461|2459.5|2473.5|2471|2453|2450|29578
1627542300000|2021-07-29 07:05:00|2460.5|2459|2459.5|2457.5|2463|2460.5|2455|2452.5|10662
1627542600000|2021-07-29 07:10:00|2459|2457|2465.5|2464|2467|2465.5|2459|2457|9054
1627542900000|2021-07-29 07:15:00|2465|2463.5|2475.5|2474.5|2476|2474.5|2464.5|2463.5|18013
1627543200000|2021-07-29 07:20:00|2475|2473.5|2471.5|2470.5|2475|2473.5|2462|2461|32787
1627543500000|2021-07-29 07:25:00|2472|2471|2465|2464|2474.5|2473|2464|2463|35145
1627543800000|2021-07-29 07:30:00|2464.5|2463.5|2463.5|2462.5|2465.5|2465|2460|2459|42822
1627544100000|2021-07-29 07:35:00|2464|2463|2454.5|2453.5|2468.5|2468|2454.5|2453|32355
1627544400000|2021-07-29 07:40:00|2454|2453|2458|2456.5|2458.5|2457|2451.5|2450.5|13465
1627544700000|2021-07-29 07:45:00|2458.5|2457|2459.5|2459|2460|2459|2453.5|2453|13824
1627545000000|2021-07-29 07:50:00|2459|2458.5|2465|2463.5|2465.5|2464|2457|2456.5|11078
1627545300000|2021-07-29 07:55:00|2465.5|2464|2464|2463|2465.5|2465|2462|2461.5|4801
1627545600000|2021-07-29 08:00:00|2464.5|2463.5|2469|2468|2469.5|2469|2464.5|2463.5|21900
1627545900000|2021-07-29 08:05:00|2469.5|2468.5|2466|2465.5|2473|2472|2463.5|2462.5|12829
1627546200000|2021-07-29 08:10:00|2465.5|2465|2469.5|2468.5|2470.5|2469.5|2465.5|2465|3586
1627546500000|2021-07-29 08:15:00|2470|2469|2471.5|2470.5|2472|2471|2466|2465.5|12437
1627546800000|2021-07-29 08:20:00|2471|2470|2465.5|2464.5|2477.5|2476.5|2465.5|2464|26496
1627547100000|2021-07-29 08:25:00|2466|2465|2466.5|2466|2469|2467.5|2463.5|2462.5|19333
1627547400000|2021-07-29 08:30:00|2467|2466.5|2468|2467|2469|2468|2464.5|2464|13629
1627547700000|2021-07-29 08:35:00|2467.5|2466.5|2467.5|2466.5|2469|2468.5|2465|2464|5106
1627548000000|2021-07-29 08:40:00|2467|2466|2466|2465|2467.5|2466.5|2465|2464|4556
1627548300000|2021-07-29 08:45:00|2466.5|2465.5|2466.5|2466|2469.5|2468.5|2466|2465|6550
1627548600000|2021-07-29 08:50:00|2466|2465.5|2470|2469|2471|2470.5|2466|2465.5|9525
1627548900000|2021-07-29 08:55:00|2469.5|2468.5|2467.5|2466.5|2470.5|2470|2466|2465.5|9640
1627549200000|2021-07-29 09:00:00|2467|2466|2468|2467|2468.5|2467.5|2465|2464|4379
1627549500000|2021-07-29 09:05:00|2468.5|2467.5|2468|2467|2471|2470|2467.5|2466.5|4535
1627549800000|2021-07-29 09:10:00|2467.5|2466.5|2473|2472|2474|2473|2467|2466.5|8475
1627550100000|2021-07-29 09:15:00|2473.5|2472.5|2479|2478|2479|2478|2472.5|2472|53190
1627550400000|2021-07-29 09:20:00|2479.5|2478.5|2478.5|2478|2481.5|2480.5|2475.5|2474.5|11861
1627550700000|2021-07-29 09:25:00|2478|2477.5|2475.5|2474.5|2478.5|2477.5|2475|2474|4230
1627551000000|2021-07-29 09:30:00|2475|2475|2478.5|2477.5|2480|2479|2475|2474|3870
1627551300000|2021-07-29 09:35:00|2478|2478|2484|2483|2485.5|2484.5|2477|2476|13295
1627551600000|2021-07-29 09:40:00|2483.5|2482.5|2478|2477|2483.5|2482.5|2477|2476|5418
1627551900000|2021-07-29 09:45:00|2478.5|2477.5|2480|2479.5|2480.5|2479.5|2477|2475.5|5171
1627552200000|2021-07-29 09:50:00|2479.5|2479|2477.5|2476.5|2481.5|2480.5|2477|2476|3185
1627552500000|2021-07-29 09:55:00|2478|2477|2478.5|2477.5|2480|2479.5|2476.5|2476|9643
1627552800000|2021-07-29 10:00:00|2478|2477|2488.5|2487.5|2491|2490|2477.5|2477|41533
1627553100000|2021-07-29 10:05:00|2488|2487|2486|2485.5|2488.5|2487.5|2485|2484|8369
1627553400000|2021-07-29 10:10:00|2485.5|2485|2486.5|2485.5|2488.5|2488|2485.5|2484.5|16103
1627553700000|2021-07-29 10:15:00|2486|2485|2493.5|2492.5|2494|2493|2486|2485|29471
1627554000000|2021-07-29 10:20:00|2493|2492|2499.5|2498.5|2499.5|2498.5|2493|2492|21312
1627554300000|2021-07-29 10:25:00|2499|2498|2499.5|2498.5|2500|2499|2494.5|2494|11253
1627554600000|2021-07-29 10:30:00|2499|2498|2506|2505.5|2506.5|2506|2497.5|2496.5|32679
1627554900000|2021-07-29 10:35:00|2506.5|2505|2507.5|2506.5|2508|2506.5|2503.5|2502.5|24595
1627555200000|2021-07-29 10:40:00|2508|2507|2504|2503|2508.5|2507.5|2503|2502|5613
1627555500000|2021-07-29 10:45:00|2504.5|2503.5|2505.5|2505|2507|2506|2502|2501|13520
1627555800000|2021-07-29 10:50:00|2506|2504.5|2500|2499.5|2507.5|2506.5|2500|2499|7331
1627556100000|2021-07-29 10:55:00|2500.5|2500|2504.5|2503.5|2505|2504.5|2500|2498.5|8635
1627556400000|2021-07-29 11:00:00|2505|2504|2498.5|2497.5|2505.5|2504.5|2498|2497|20420
1627556700000|2021-07-29 11:05:00|2498|2497|2506|2505.5|2506.5|2505.5|2497|2496.5|10068
1627557000000|2021-07-29 11:10:00|2505.5|2505|2504.5|2503.5|2505.5|2505|2504|2503|6496
1627557300000|2021-07-29 11:15:00|2504|2503|2504|2503|2505|2504.5|2502|2501.5|14035
1627557600000|2021-07-29 11:20:00|2503.5|2502.5|2500|2499|2503.5|2502.5|2499|2498|4340
1627557900000|2021-07-29 11:25:00|2499.5|2499.5|2505|2504.5|2505.5|2504.5|2499.5|2498.5|7881
1627558200000|2021-07-29 11:30:00|2504.5|2504|2499|2498|2505|2504|2497|2496.5|9659
1627558500000|2021-07-29 11:35:00|2499.5|2498.5|2496.5|2495.5|2500.5|2499.5|2496|2495.5|6270
1627558800000|2021-07-29 11:40:00|2496|2495|2502.5|2501.5|2503|2501.5|2493.5|2492.5|22600
1627559100000|2021-07-29 11:45:00|2502|2501|2501.5|2500.5|2502.5|2501.5|2500|2499|6073
1627559400000|2021-07-29 11:50:00|2501|2501|2501.5|2501|2505|2504|2501|2501|14684
1627559700000|2021-07-29 11:55:00|2501|2500.5|2501|2500.5|2502|2501.5|2499|2498.5|5208
1627560000000|2021-07-29 12:00:00|2501.5|2499.5|2494.5|2493.5|2501.5|2500.5|2494|2493|14501
1627560300000|2021-07-29 12:05:00|2494|2493|2495|2494.5|2497.5|2496.5|2493|2491.5|13789
1627560600000|2021-07-29 12:10:00|2495.5|2495|2493.5|2492.5|2497|2496|2492|2491|15089
1627560900000|2021-07-29 12:15:00|2493|2492|2494|2493.5|2494|2493.5|2491.5|2491|4998
1627561200000|2021-07-29 12:20:00|2494.5|2494|2497|2496|2497|2496|2493|2492|4773
1627561500000|2021-07-29 12:25:00|2496.5|2496.5|2496.5|2495|2497|2496.5|2493.5|2492.5|6840
1627561800000|2021-07-29 12:30:00|2496|2495.5|2495.5|2494.5|2496.5|2495.5|2486.5|2485.5|15037
1627562100000|2021-07-29 12:35:00|2496|2495|2491|2490|2497.5|2496.5|2490|2489.5|15487
1627562400000|2021-07-29 12:40:00|2491.5|2490.5|2495.5|2494.5|2498|2497|2490|2489|5321
1627562700000|2021-07-29 12:45:00|2495|2494|2500|2499.5|2501.5|2501|2494.5|2493.5|18445
1627563000000|2021-07-29 12:50:00|2499.5|2499|2497.5|2496.5|2502|2501|2497|2496.5|7452
1627563300000|2021-07-29 12:55:00|2498|2497|2500.5|2499.5|2501.5|2500.5|2496.5|2495.5|5660
1627563600000|2021-07-29 13:00:00|2501|2500|2505.5|2505|2508|2507.5|2499.5|2498.5|20004
1627563900000|2021-07-29 13:05:00|2506|2505.5|2506|2505.5|2507|2506.5|2504|2503.5|11836
1627564200000|2021-07-29 13:10:00|2506.5|2506|2507.5|2506.5|2507.5|2507|2504.5|2504|11778
1627564500000|2021-07-29 13:15:00|2508|2507|2508.5|2507.5|2510.5|2510|2507.5|2507|18461
1627564800000|2021-07-29 13:20:00|2508|2507|2502.5|2501.5|2508.5|2507|2501.5|2500.5|13645
1627565100000|2021-07-29 13:25:00|2502|2501|2504.5|2504|2508.5|2507.5|2502|2501|26599
1627565400000|2021-07-29 13:30:00|2505|2503.5|2497.5|2496.5|2512|2511.5|2497|2496|28516
1627565700000|2021-07-29 13:35:00|2497|2496|2499|2498|2500|2499.5|2493.5|2492.5|56409
1627566000000|2021-07-29 13:40:00|2499.5|2498.5|2498|2497.5|2503.5|2502.5|2498|2497|22253
1627566300000|2021-07-29 13:45:00|2497.5|2497|2497.5|2496.5|2499.5|2499|2494|2493|92848
1627566600000|2021-07-29 13:50:00|2497|2496|2498.5|2498|2503|2502.5|2492.5|2492|26473
1627566900000|2021-07-29 13:55:00|2498|2497.5|2500.5|2499.5|2505|2504.5|2497|2496|55577
1627567200000|2021-07-29 14:00:00|2500|2499|2499.5|2498.5|2505|2504|2498|2497|16695
1627567500000|2021-07-29 14:05:00|2499|2498|2500.5|2500|2501|2500|2493.5|2492.5|17234
1627567800000|2021-07-29 14:10:00|2501|2500.5|2503|2502|2503.5|2502.5|2499|2498.5|14598
1627568100000|2021-07-29 14:15:00|2502.5|2501.5|2505|2504|2509|2508|2502|2501.5|18698
1627568400000|2021-07-29 14:20:00|2504.5|2503.5|2499|2498|2505|2504|2498.5|2497.5|24885
1627568700000|2021-07-29 14:25:00|2499.5|2498.5|2500|2499|2503|2502.5|2499|2498.5|22616
1627569000000|2021-07-29 14:30:00|2499.5|2498.5|2503.5|2503|2505|2504|2497.5|2497|22808
1627569300000|2021-07-29 14:35:00|2504|2503.5|2500|2499.5|2505|2504.5|2500|2499.5|18708
1627569600000|2021-07-29 14:40:00|2500.5|2500|2498.5|2497.5|2501.5|2500.5|2495.5|2495|26084
1627569900000|2021-07-29 14:45:00|2499|2498|2497.5|2497|2500|2499|2497.5|2497|25648
1627570200000|2021-07-29 14:50:00|2497|2496.5|2494.5|2494|2497.5|2496.5|2493.5|2493|20020
1627570500000|2021-07-29 14:55:00|2495|2494.5|2494|2493.5|2496|2495.5|2493.5|2493|10091
1627570800000|2021-07-29 15:00:00|2494.5|2493|2490.5|2490|2496|2495.5|2490.5|2490|18899
1627571100000|2021-07-29 15:05:00|2490|2489.5|2491|2490|2492.5|2491.5|2489.5|2489|26631
1627571400000|2021-07-29 15:10:00|2490.5|2489.5|2490.5|2490|2491.5|2491|2488.5|2488|19135
1627571700000|2021-07-29 15:15:00|2491|2490.5|2491|2490.5|2492.5|2492|2489.5|2489|45626
1627572000000|2021-07-29 15:20:00|2490.5|2490|2496|2495.5|2496|2495.5|2489|2488.5|29769
1627572300000|2021-07-29 15:25:00|2495.5|2495|2498.5|2497.5|2499.5|2499|2495|2494.5|37982
1627628400000|2021-07-30 07:00:00|2484.5|2481|2493|2490.5|2500.5|2498|2482|2480|69129
1627628700000|2021-07-30 07:05:00|2492.5|2490|2486.5|2484|2492.5|2490|2476.5|2473.5|15184
1627629000000|2021-07-30 07:10:00|2486|2483.5|2492|2491|2495|2494|2480.5|2478.5|44886
1627629300000|2021-07-30 07:15:00|2491.5|2490.5|2495|2493.5|2500|2499.5|2488|2487|57279
1627629600000|2021-07-30 07:20:00|2494.5|2493|2492.5|2491.5|2500|2499|2488.5|2488|41948
1627629900000|2021-07-30 07:25:00|2493|2492|2484.5|2483.5|2495.5|2494.5|2484.5|2483|16761
1627630200000|2021-07-30 07:30:00|2485|2484|2488.5|2487.5|2489.5|2488.5|2481.5|2480.5|12712
1627630500000|2021-07-30 07:35:00|2488|2487|2492.5|2491.5|2494|2493.5|2487|2486|90091
1627630800000|2021-07-30 07:40:00|2493|2492|2484|2483|2495|2494.5|2482.5|2481.5|18274
1627631100000|2021-07-30 07:45:00|2483.5|2482.5|2481|2479.5|2485|2484|2478|2477|9548
1627631400000|2021-07-30 07:50:00|2481.5|2480|2488|2487|2488|2487|2478.5|2477.5|15376
1627631700000|2021-07-30 07:55:00|2487.5|2487.5|2491.5|2490|2492|2490.5|2486.5|2485|9377
1627632000000|2021-07-30 08:00:00|2491|2490.5|2499|2498.5|2499|2498.5|2488.5|2487.5|16217
1627632300000|2021-07-30 08:05:00|2499.5|2498|2505|2503.5|2505|2504|2497.5|2496.5|18278
1627632600000|2021-07-30 08:10:00|2504.5|2504|2509|2507.5|2509|2508.5|2504|2503|15700
1627632900000|2021-07-30 08:15:00|2509.5|2508|2514.5|2514|2515|2514.5|2509|2508|15538
1627633200000|2021-07-30 08:20:00|2514|2513.5|2517.5|2516.5|2520|2519.5|2514|2513.5|33420
1627633500000|2021-07-30 08:25:00|2518|2517|2514|2513.5|2518.5|2518|2510|2509|7294
1627633800000|2021-07-30 08:30:00|2513.5|2513|2511|2509.5|2516|2515|2510|2509|15792
1627634100000|2021-07-30 08:35:00|2511.5|2510|2511.5|2511|2514|2513.5|2509.5|2509|13525
1627634400000|2021-07-30 08:40:00|2511|2510.5|2511|2510|2514|2513|2509.5|2508.5|12061
1627634700000|2021-07-30 08:45:00|2511.5|2510.5|2509|2508|2513|2512.5|2506.5|2506|15210
1627635000000|2021-07-30 08:50:00|2508.5|2507.5|2506|2505.5|2510.5|2509.5|2505|2504|20233
1627635300000|2021-07-30 08:55:00|2506.5|2506|2507.5|2506.5|2508.5|2508|2506|2505.5|6762
1627635600000|2021-07-30 09:00:00|2508|2507|2502|2501|2508|2507.5|2500.5|2499.5|8873
1627635900000|2021-07-30 09:05:00|2501.5|2500.5|2501|2500|2502.5|2501.5|2499|2498|11107
1627636200000|2021-07-30 09:10:00|2501.5|2500.5|2498.5|2497.5|2502.5|2501.5|2494.5|2494|17106
1627636500000|2021-07-30 09:15:00|2499|2498|2495|2494|2501|2500|2493|2492.5|18400
1627636800000|2021-07-30 09:20:00|2495.5|2494.5|2497.5|2496.5|2499|2498.5|2494.5|2494|13919
1627637100000|2021-07-30 09:25:00|2498|2497|2500.5|2500|2501.5|2501|2497|2496.5|13714
1627637400000|2021-07-30 09:30:00|2501|2500.5|2500|2499|2504.5|2503.5|2498.5|2497.5|10236
1627637700000|2021-07-30 09:35:00|2500.5|2499.5|2495.5|2494.5|2501.5|2501|2494|2493|7294
1627638000000|2021-07-30 09:40:00|2496|2495|2492|2491|2497.5|2496|2491.5|2491|5418
1627638300000|2021-07-30 09:45:00|2491.5|2491.5|2487|2485.5|2505|2504.5|2485|2484|97383
1627638600000|2021-07-30 09:50:00|2486.5|2485|2486|2485.5|2490|2489|2484.5|2483.5|27999
1627638900000|2021-07-30 09:55:00|2486.5|2486|2487|2486.5|2488.5|2488|2484.5|2483.5|31656
1627639200000|2021-07-30 10:00:00|2487.5|2486|2487|2486|2489.5|2488.5|2484.5|2484|15720
1627639500000|2021-07-30 10:05:00|2486.5|2485|2488.5|2487.5|2491.5|2491|2486|2485|34476
1627639800000|2021-07-30 10:10:00|2489|2488|2484.5|2483.5|2490|2489|2482.5|2481.5|15743
1627640100000|2021-07-30 10:15:00|2485|2484|2492.5|2491.5|2493.5|2492.5|2484.5|2483.5|18687
1627640400000|2021-07-30 10:20:00|2493|2492|2488.5|2487.5|2497|2495.5|2488|2487|10733
1627640700000|2021-07-30 10:25:00|2489|2488|2487|2486|2491|2490|2486.5|2486|5971
1627641000000|2021-07-30 10:30:00|2486.5|2486.5|2485.5|2484.5|2488.5|2487.5|2485.5|2484.5|4575
1627641300000|2021-07-30 10:35:00|2486|2485|2489.5|2488.5|2490.5|2489.5|2486|2485|3198
1627641600000|2021-07-30 10:40:00|2489|2489|2490|2489|2490.5|2489.5|2488.5|2487.5|4105
1627641900000|2021-07-30 10:45:00|2489.5|2488.5|2488|2487.5|2490|2489.5|2486.5|2486|8373
1627642200000|2021-07-30 10:50:00|2487.5|2487|2489|2488|2491|2490.5|2487.5|2487|5943
1627642500000|2021-07-30 10:55:00|2489.5|2488.5|2491.5|2490.5|2491.5|2491|2488.5|2488|7199
1627642800000|2021-07-30 11:00:00|2492|2491|2491.5|2490.5|2492.5|2491.5|2488.5|2488|18091
1627643100000|2021-07-30 11:05:00|2491|2491|2490|2489.5|2492|2491.5|2489.5|2488.5|5083
1627643400000|2021-07-30 11:10:00|2490.5|2490|2493|2492.5|2494|2493|2489|2488.5|7959
1627643700000|2021-07-30 11:15:00|2493.5|2493|2492.5|2492|2495.5|2494.5|2492|2491.5|6204
1627644000000|2021-07-30 11:20:00|2493|2492.5|2490.5|2490|2493|2492.5|2488|2487.5|9523
1627644300000|2021-07-30 11:25:00|2491|2489.5|2490|2489|2492.5|2492|2489|2488|9241
1627644600000|2021-07-30 11:30:00|2489.5|2488.5|2485.5|2484.5|2489.5|2488.5|2484|2483.5|9565
1627644900000|2021-07-30 11:35:00|2486|2485|2487.5|2486.5|2490|2489.5|2485.5|2485|13050
1627645200000|2021-07-30 11:40:00|2487|2487|2483.5|2483|2487.5|2487|2480.5|2480|18296
1627645500000|2021-07-30 11:45:00|2483|2482.5|2480|2479.5|2484.5|2484|2479|2478.5|9568
1627645800000|2021-07-30 11:50:00|2479.5|2479|2482.5|2481.5|2483|2482.5|2477.5|2477|17860
1627646100000|2021-07-30 11:55:00|2482|2481|2482.5|2482|2485.5|2485|2481.5|2481|20455
1627646400000|2021-07-30 12:00:00|2483|2482.5|2481|2480|2484|2483|2479|2478|10517
1627646700000|2021-07-30 12:05:00|2481.5|2480.5|2488|2487.5|2488.5|2488|2480|2479|10852
1627647000000|2021-07-30 12:10:00|2487.5|2487|2488.5|2488|2490|2489|2487.5|2487|7528
1627647300000|2021-07-30 12:15:00|2489|2488.5|2486|2485.5|2489|2488.5|2484|2483|8485
1627647600000|2021-07-30 12:20:00|2486.5|2486|2484|2483.5|2486.5|2486|2481.5|2480.5|11311
1627647900000|2021-07-30 12:25:00|2484.5|2483|2482|2481.5|2485.5|2484.5|2481.5|2481|9864
1627648200000|2021-07-30 12:30:00|2482.5|2482|2485|2484|2488|2487.5|2482|2481.5|17483
1627648500000|2021-07-30 12:35:00|2484.5|2483.5|2484.5|2483.5|2484.5|2484|2479.5|2478.5|16761
1627648800000|2021-07-30 12:40:00|2484|2484|2488|2487|2488.5|2487.5|2483|2482.5|9150
1627649100000|2021-07-30 12:45:00|2487.5|2486.5|2486|2485.5|2489|2488|2481.5|2481|12732
1627649400000|2021-07-30 12:50:00|2485.5|2485|2489|2488|2490.5|2489.5|2485.5|2484.5|26446
1627649700000|2021-07-30 12:55:00|2489.5|2488.5|2492.5|2491.5|2493|2492.5|2489.5|2488.5|15410
1627650000000|2021-07-30 13:00:00|2492|2491|2486|2485.5|2492|2491|2485|2484.5|14510
1627650300000|2021-07-30 13:05:00|2485.5|2485|2488.5|2488|2490|2489.5|2485|2484.5|7537
1627650600000|2021-07-30 13:10:00|2489|2488.5|2489.5|2488.5|2491|2490|2487.5|2487|9259
1627650900000|2021-07-30 13:15:00|2489|2489|2489.5|2489|2490|2489.5|2488|2487.5|4700
1627651200000|2021-07-30 13:20:00|2489|2488.5|2491|2490|2492|2491|2487.5|2487|16211
1627651500000|2021-07-30 13:25:00|2491.5|2490.5|2491.5|2490.5|2493|2492|2490|2489|10803
1627651800000|2021-07-30 13:30:00|2492|2491|2488|2487|2495|2494|2483.5|2483|34320
1627652100000|2021-07-30 13:35:00|2487.5|2486.5|2491|2490|2492.5|2491.5|2486|2485|10378
1627652400000|2021-07-30 13:40:00|2490.5|2489.5|2493.5|2492.5|2494.5|2493.5|2490.5|2489.5|7503
1627652700000|2021-07-30 13:45:00|2494|2493|2500|2499|2501|2500.5|2493.5|2492.5|33120
1627653000000|2021-07-30 13:50:00|2500.5|2499.5|2498.5|2498|2501|2500|2494|2493|8086
1627653300000|2021-07-30 13:55:00|2499|2497.5|2498|2497|2501|2500.5|2496.5|2495.5|16958
1627653600000|2021-07-30 14:00:00|2498.5|2497.5|2501|2500|2505|2504.5|2498.5|2497.5|22868
1627653900000|2021-07-30 14:05:00|2500.5|2499.5|2496.5|2495.5|2502.5|2501.5|2495|2494|16493
1627654200000|2021-07-30 14:10:00|2497|2496|2499|2498|2499|2498|2491.5|2490.5|10377
1627654500000|2021-07-30 14:15:00|2498.5|2497.5|2492|2491.5|2499.5|2499|2492|2491|15820
1627654800000|2021-07-30 14:20:00|2491.5|2491|2492.5|2491.5|2494.5|2493.5|2490.5|2490|12032
1627655100000|2021-07-30 14:25:00|2493|2492|2492.5|2491.5|2496|2495.5|2490.5|2490|13653
1627655400000|2021-07-30 14:30:00|2493|2492|2489|2488.5|2493|2492.5|2486.5|2486|12229
1627655700000|2021-07-30 14:35:00|2488.5|2488|2490|2489|2490|2489|2484|2483|13781
1627656000000|2021-07-30 14:40:00|2489.5|2488.5|2484.5|2483.5|2491.5|2490.5|2482|2481.5|7258
1627656300000|2021-07-30 14:45:00|2485|2484.5|2483.5|2483|2488.5|2487.5|2483.5|2482.5|9042
1627656600000|2021-07-30 14:50:00|2484|2482.5|2481|2480|2484|2483|2479|2478|12689
1627656900000|2021-07-30 14:55:00|2481.5|2480.5|2478.5|2478|2482.5|2482|2478.5|2478|21349
1627657200000|2021-07-30 15:00:00|2479|2478.5|2483|2482.5|2484|2483|2479|2478|8349
1627657500000|2021-07-30 15:05:00|2482.5|2482|2486|2485|2487|2486|2481.5|2480.5|22243
1627657800000|2021-07-30 15:10:00|2485.5|2485.5|2485|2484|2487|2486|2483|2482.5|34157
1627658100000|2021-07-30 15:15:00|2484.5|2484.5|2483.5|2482.5|2487|2486.5|2483|2482|31621
1627658400000|2021-07-30 15:20:00|2483|2482|2480.5|2479.5|2485|2484|2480|2479.5|48470
1627658700000|2021-07-30 15:25:00|2481|2480|2478.5|2476.5|2481|2480|2475.5|2474.5|54664
1627887600000|2021-08-02 07:00:00|2499.5|2495|2490|2486.5|2499.5|2496.5|2479.5|2477|46209
1627887900000|2021-08-02 07:05:00|2489.5|2487|2488.5|2486|2504|2500|2487.5|2486|24385
1627888200000|2021-08-02 07:10:00|2488|2486.5|2494|2492|2501|2498|2487.5|2486|12811
1627888500000|2021-08-02 07:15:00|2495|2492.5|2504|2503|2505|2503.5|2494.5|2492.5|36224
1627888800000|2021-08-02 07:20:00|2503.5|2503.5|2509.5|2508|2511|2510|2499.5|2498.5|45590
1627889100000|2021-08-02 07:25:00|2509|2508.5|2512.5|2511.5|2514.5|2513.5|2505|2503.5|32217
1627889400000|2021-08-02 07:30:00|2513|2512|2512|2511|2517|2516|2511|2509.5|40779
1627889700000|2021-08-02 07:35:00|2511.5|2510.5|2512.5|2511.5|2516|2515|2508.5|2507.5|35387
1627890000000|2021-08-02 07:40:00|2513|2512|2508.5|2507.5|2513.5|2513|2508|2507|27694
1627890300000|2021-08-02 07:45:00|2507.5|2508|2511.5|2510|2514|2513|2506.5|2506|17223
1627890600000|2021-08-02 07:50:00|2512|2510.5|2503|2501.5|2512.5|2511.5|2501|2500|12117
1627890900000|2021-08-02 07:55:00|2502.5|2501|2499|2497.5|2505|2504|2498|2496.5|14347
1627891200000|2021-08-02 08:00:00|2498.5|2497|2500.5|2499|2504|2503|2497|2496|14938
1627891500000|2021-08-02 08:05:00|2500|2499.5|2499.5|2498.5|2505|2504.5|2497|2496|7581
1627891800000|2021-08-02 08:10:00|2499|2498|2495|2494.5|2499.5|2498.5|2494.5|2494|7842
1627892100000|2021-08-02 08:15:00|2495.5|2495|2495.5|2495|2496.5|2496|2491|2490|16890
1627892400000|2021-08-02 08:20:00|2496|2495.5|2493.5|2492.5|2497.5|2496.5|2491|2490|5355
1627892700000|2021-08-02 08:25:00|2494|2492|2494|2492.5|2495|2494|2491.5|2490.5|10334
1627893000000|2021-08-02 08:30:00|2493.5|2492|2491.5|2490|2493.5|2493|2491|2490|7137
1627893300000|2021-08-02 08:35:00|2491|2489.5|2496.5|2495.5|2497|2496|2489|2488|12411
1627893600000|2021-08-02 08:40:00|2496|2495|2499.5|2498.5|2501.5|2500.5|2495|2494|5654
1627893900000|2021-08-02 08:45:00|2499|2498|2496.5|2495|2500.5|2499.5|2496.5|2495|6159
1627894200000|2021-08-02 08:50:00|2497|2495.5|2496|2494.5|2499|2498|2495|2494|10374
1627894500000|2021-08-02 08:55:00|2495.5|2495|2499|2498|2499.5|2498.5|2494.5|2493|8473
1627894800000|2021-08-02 09:00:00|2498.5|2497.5|2496.5|2495.5|2499|2498|2492.5|2492|6243
1627895100000|2021-08-02 09:05:00|2496|2495|2501|2500|2502.5|2501.5|2496|2495|14437
1627895400000|2021-08-02 09:10:00|2501.5|2500.5|2500|2499|2501.5|2501|2497|2496|17207
1627895700000|2021-08-02 09:15:00|2499.5|2498.5|2502|2501.5|2504.5|2503.5|2499|2498|28475
1627896000000|2021-08-02 09:20:00|2501.5|2501|2502|2501.5|2502.5|2502|2499|2498|9692
1627896300000|2021-08-02 09:25:00|2502.5|2502|2503.5|2502.5|2504|2503.5|2499.5|2499|32402
1627896600000|2021-08-02 09:30:00|2504|2503|2506.5|2506|2507.5|2506|2501.5|2500.5|8467
1627896900000|2021-08-02 09:35:00|2507|2506.5|2509.5|2508.5|2510|2509.5|2506|2505|5754
1627897200000|2021-08-02 09:40:00|2510|2509|2507|2506|2512|2511|2506.5|2505.5|8713
1627897500000|2021-08-02 09:45:00|2506.5|2505.5|2502|2500.5|2507|2506|2502|2500.5|6104
1627897800000|2021-08-02 09:50:00|2501.5|2500|2504|2503|2506|2505|2500|2499|5786
1627898100000|2021-08-02 09:55:00|2504.5|2503.5|2498.5|2497.5|2505|2504|2498|2497|2365
1627898400000|2021-08-02 10:00:00|2498|2497|2488.5|2487|2498.5|2497.5|2488|2487|25408
1627898700000|2021-08-02 10:05:00|2488|2487.5|2490|2489|2491|2489.5|2487|2486|16250
1627899000000|2021-08-02 10:10:00|2489.5|2488.5|2488|2486.5|2490|2489|2486|2485|6342
1627899300000|2021-08-02 10:15:00|2487.5|2486|2488.5|2487.5|2490.5|2490|2486.5|2485.5|17718
1627899600000|2021-08-02 10:20:00|2488|2487|2488.5|2487.5|2489|2488.5|2486|2485.5|4310
1627899900000|2021-08-02 10:25:00|2489|2488|2490|2489|2490.5|2490|2485.5|2485|7369
1627900200000|2021-08-02 10:30:00|2490.5|2488.5|2489|2488|2490.5|2488.5|2487|2486.5|2818
1627900500000|2021-08-02 10:35:00|2488.5|2487.5|2486|2485|2488.5|2487.5|2484.5|2483.5|3732
1627900800000|2021-08-02 10:40:00|2486.5|2485.5|2485.5|2484.5|2489|2488|2485.5|2484.5|6328
1627901100000|2021-08-02 10:45:00|2485|2484|2486|2485.5|2488.5|2487.5|2483.5|2482.5|3841
1627901400000|2021-08-02 10:50:00|2486.5|2486|2489|2488|2490|2489|2485|2484|3063
1627901700000|2021-08-02 10:55:00|2488.5|2487.5|2482|2481|2489|2488|2481.5|2480.5|3553
1627902000000|2021-08-02 11:00:00|2481|2480.5|2481|2480|2482.5|2482|2479.5|2479|7561
1627902300000|2021-08-02 11:05:00|2481.5|2480.5|2482|2481|2482|2481.5|2480|2479|5091
1627902600000|2021-08-02 11:10:00|2481.5|2481.5|2488.5|2488|2489.5|2488.5|2481.5|2481|5213
1627902900000|2021-08-02 11:15:00|2488|2487.5|2490|2489|2492|2490.5|2487.5|2486.5|7007
1627903200000|2021-08-02 11:20:00|2489|2488.5|2492|2491|2493|2492.5|2488.5|2488|6649
1627903500000|2021-08-02 11:25:00|2491.5|2490.5|2491|2490|2492|2491|2489|2488|3187
1627903800000|2021-08-02 11:30:00|2491.5|2490.5|2498|2497|2498|2497.5|2491.5|2490.5|8514
1627904100000|2021-08-02 11:35:00|2497.5|2496.5|2502|2501.5|2502|2501.5|2496.5|2496|11715
1627904400000|2021-08-02 11:40:00|2502.5|2502|2500.5|2499|2504.5|2503|2500|2499|3923
1627904700000|2021-08-02 11:45:00|2500|2498.5|2498.5|2497.5|2502.5|2501.5|2497.5|2496|4321
1627905000000|2021-08-02 11:50:00|2498|2497|2498.5|2497|2499|2498|2496|2495|4656
1627905300000|2021-08-02 11:55:00|2498|2497.5|2494|2493|2498|2497.5|2494|2493|2357
1627905600000|2021-08-02 12:00:00|2493.5|2492.5|2499|2497.5|2499.5|2499|2493|2492|3688
1627905900000|2021-08-02 12:05:00|2498.5|2498|2499|2498|2501|2500|2498|2497|3477
1627906200000|2021-08-02 12:10:00|2499.5|2498.5|2500.5|2499.5|2503|2502|2498.5|2498|2947
1627906500000|2021-08-02 12:15:00|2501|2500|2503|2502|2503|2502|2500|2499|16953
1627906800000|2021-08-02 12:20:00|2503.5|2502.5|2501|2500|2505.5|2504.5|2499.5|2498|45721
1627907100000|2021-08-02 12:25:00|2500.5|2499.5|2503|2502|2504|2503|2500|2499.5|10016
1627907400000|2021-08-02 12:30:00|2502.5|2502.5|2503.5|2502|2508|2507.5|2501.5|2500.5|14581
1627907700000|2021-08-02 12:35:00|2504|2502.5|2502|2500.5|2504.5|2503.5|2501|2500|4528
1627908000000|2021-08-02 12:40:00|2501.5|2501|2498|2497|2502|2501|2497.5|2496.5|6481
1627908300000|2021-08-02 12:45:00|2497.5|2496.5|2502.5|2501.5|2503|2502|2496|2495|44830
1627908600000|2021-08-02 12:50:00|2503|2502|2505.5|2504.5|2506|2505.5|2502|2501|9001
1627908900000|2021-08-02 12:55:00|2505|2504|2508|2506.5|2510|2509|2504.5|2504|6613
1627909200000|2021-08-02 13:00:00|2507.5|2507|2507|2506|2511|2510|2505.5|2504.5|14566
1627909500000|2021-08-02 13:05:00|2507.5|2506.5|2503.5|2502.5|2510|2509|2503|2502|8214
1627909800000|2021-08-02 13:10:00|2504|2503|2502.5|2501.5|2504.5|2504|2500.5|2499.5|4955
1627910100000|2021-08-02 13:15:00|2503|2502|2504.5|2503.5|2504.5|2504|2502|2501.5|2873
1627910400000|2021-08-02 13:20:00|2504|2504|2503|2502|2504.5|2504|2501|2500.5|4401
1627910700000|2021-08-02 13:25:00|2502.5|2501.5|2500.5|2500|2502.5|2501.5|2497.5|2497|9156
1627911000000|2021-08-02 13:30:00|2500|2499.5|2500.5|2499.5|2507.5|2507|2495|2494.5|35283
1627911300000|2021-08-02 13:35:00|2501|2500|2504.5|2503.5|2506.5|2505.5|2501|2499.5|12596
1627911600000|2021-08-02 13:40:00|2505|2504|2505.5|2505|2508.5|2507|2504|2502.5|16256
1627911900000|2021-08-02 13:45:00|2506|2504.5|2523.5|2522.5|2524|2523|2505.5|2504|71182
1627912200000|2021-08-02 13:50:00|2524|2523|2520.5|2519|2525|2524|2519.5|2518.5|75742
1627912500000|2021-08-02 13:55:00|2520|2518.5|2523|2522|2524.5|2523|2518.5|2517|22935
1627912800000|2021-08-02 14:00:00|2522.5|2522.5|2518.5|2517.5|2528.5|2527|2518.5|2517.5|30185
1627913100000|2021-08-02 14:05:00|2519|2518|2518|2517.5|2521|2519.5|2512|2511|12392
1627913400000|2021-08-02 14:10:00|2517.5|2517|2509.5|2508|2521.5|2520.5|2508.5|2507.5|13519
1627913700000|2021-08-02 14:15:00|2509|2507.5|2500|2499|2510.5|2509.5|2499|2498|34565
1627914000000|2021-08-02 14:20:00|2499.5|2498.5|2501|2500.5|2501.5|2500.5|2496|2495.5|25077
1627914300000|2021-08-02 14:25:00|2501.5|2501|2501.5|2500|2510|2509|2499.5|2498.5|16531
1627914600000|2021-08-02 14:30:00|2502|2500.5|2507|2506|2507|2506|2502|2500.5|11314
1627914900000|2021-08-02 14:35:00|2507.5|2506.5|2503|2502|2508.5|2508|2502.5|2502|17476
1627915200000|2021-08-02 14:40:00|2502.5|2502.5|2499.5|2498.5|2503|2502.5|2498|2496.5|14441
1627915500000|2021-08-02 14:45:00|2499|2499|2497|2496|2501|2500|2497|2496|16403
1627915800000|2021-08-02 14:50:00|2496.5|2495.5|2491.5|2491|2497.5|2496.5|2489.5|2489|43086
1627916100000|2021-08-02 14:55:00|2491|2490.5|2487.5|2486.5|2491|2490.5|2486.5|2485.5|29612
1627916400000|2021-08-02 15:00:00|2487|2486|2495|2494|2495.5|2494|2487|2486|19543
1627916700000|2021-08-02 15:05:00|2494.5|2493.5|2493.5|2492.5|2495.5|2494.5|2492|2491|11242
1627917000000|2021-08-02 15:10:00|2493|2492|2492|2491|2494.5|2494|2490.5|2489.5|48319
1627917300000|2021-08-02 15:15:00|2491.5|2490.5|2487.5|2487|2492|2491|2486|2485.5|36696
1627917600000|2021-08-02 15:20:00|2488|2487.5|2486|2485.5|2488.5|2487.5|2483.5|2483|23219
1627917900000|2021-08-02 15:25:00|2486.5|2486|2483.5|2482.5|2487|2486|2483|2482|24569
1627974000000|2021-08-03 07:00:00|2558.5|2552.5|2571.5|2569|2575|2573.5|2557.5|2552.5|263787
1627974300000|2021-08-03 07:05:00|2572|2571|2566|2563.5|2573|2571.5|2558|2554|97991
1627974600000|2021-08-03 07:10:00|2565.5|2562.5|2562|2560.5|2567.5|2565.5|2558|2554.5|68203
1627974900000|2021-08-03 07:15:00|2563|2561|2567.5|2566.5|2569.5|2568.5|2560|2559|82722
1627975200000|2021-08-03 07:20:00|2568|2567|2567|2566|2570|2569.5|2559|2558|60925
1627975500000|2021-08-03 07:25:00|2567.5|2566.5|2586|2585|2588|2586.5|2566.5|2566|137630
1627975800000|2021-08-03 07:30:00|2585.5|2584.5|2604|2603|2607.5|2606.5|2580.5|2579|210413
1627976100000|2021-08-03 07:35:00|2603.5|2602.5|2605.5|2605|2610|2609|2603|2602|89644
1627976400000|2021-08-03 07:40:00|2606|2605.5|2612.5|2612|2614|2613.5|2599.5|2598.5|98443
1627976700000|2021-08-03 07:45:00|2613|2612.5|2607|2606|2617|2616|2605|2603|120475
1627977000000|2021-08-03 07:50:00|2607.5|2606.5|2620.5|2619.5|2621|2620|2604.5|2603|114036
1627977300000|2021-08-03 07:55:00|2620|2620|2622|2621.5|2630|2629|2619.5|2618.5|81224
1627977600000|2021-08-03 08:00:00|2622.5|2622|2625|2624.5|2629|2628.5|2619.5|2618.5|52520
1627977900000|2021-08-03 08:05:00|2624.5|2624|2615|2613.5|2625.5|2624.5|2614|2613|67160
1627978200000|2021-08-03 08:10:00|2615.5|2614|2617.5|2617|2622|2621.5|2613.5|2613|45571
1627978500000|2021-08-03 08:15:00|2618|2617.5|2621|2620|2623|2622|2616|2615|32520
1627978800000|2021-08-03 08:20:00|2621.5|2620.5|2622|2621|2624.5|2624|2617.5|2616.5|64582
1627979100000|2021-08-03 08:25:00|2621.5|2620.5|2623.5|2622.5|2630|2629|2621|2620|51616
1627979400000|2021-08-03 08:30:00|2623|2623|2625.5|2624.5|2627|2626|2622|2620.5|32878
1627979700000|2021-08-03 08:35:00|2626|2625|2628.5|2627.5|2631|2630|2624.5|2623.5|50922
1627980000000|2021-08-03 08:40:00|2628|2627|2624.5|2623.5|2628.5|2627.5|2623|2622|23271
1627980300000|2021-08-03 08:45:00|2625|2624|2632.5|2631.5|2633|2632.5|2625|2623.5|33136
1627980600000|2021-08-03 08:50:00|2632|2632|2620.5|2619.5|2633|2632|2620|2619.5|54158
1627980900000|2021-08-03 08:55:00|2621|2620|2622.5|2621.5|2626.5|2625.5|2618|2617.5|50165
1627981200000|2021-08-03 09:00:00|2622|2621|2621|2620.5|2623|2622.5|2619|2618|25296
1627981500000|2021-08-03 09:05:00|2620.5|2620|2620|2619|2622|2621|2618|2617|31621
1627981800000|2021-08-03 09:10:00|2619.5|2619.5|2625|2624|2626|2625.5|2619.5|2619|27359
1627982100000|2021-08-03 09:15:00|2625.5|2624.5|2625.5|2624|2626|2625.5|2621.5|2620|47661
1627982400000|2021-08-03 09:20:00|2625|2623.5|2620.5|2619.5|2629|2628|2619.5|2618.5|57958
1627982700000|2021-08-03 09:25:00|2621|2620|2631.5|2630.5|2632|2631|2621|2620|26059
1627983000000|2021-08-03 09:30:00|2631|2630|2636|2635|2636|2635|2630|2629|36202
1627983300000|2021-08-03 09:35:00|2635.5|2634.5|2626|2625|2636.5|2635.5|2624|2623|37537
1627983600000|2021-08-03 09:40:00|2626.5|2625.5|2631.5|2631|2632.5|2631.5|2626|2625|28851
1627983900000|2021-08-03 09:45:00|2632|2631.5|2631.5|2630.5|2635|2634|2630|2629|31126
1627984200000|2021-08-03 09:50:00|2632|2631|2632|2631|2635|2634.5|2630.5|2629.5|37190
1627984500000|2021-08-03 09:55:00|2631.5|2631.5|2639|2638.5|2639|2638.5|2631.5|2631|23458
1627984800000|2021-08-03 10:00:00|2638.5|2638|2644.5|2644|2644.5|2644|2637|2636.5|57305
1627985100000|2021-08-03 10:05:00|2645|2644.5|2647|2646.5|2647.5|2646.5|2645|2644|107729
1627985400000|2021-08-03 10:10:00|2646.5|2646|2637|2636.5|2646.5|2646.5|2637|2636|36413
1627985700000|2021-08-03 10:15:00|2636.5|2636|2641|2639.5|2643|2642.5|2636|2635.5|16603
1627986000000|2021-08-03 10:20:00|2641.5|2640|2642.5|2641.5|2643|2642.5|2638|2636.5|20392
1627986300000|2021-08-03 10:25:00|2642|2641|2635.5|2634.5|2642|2641|2635.5|2634|9101
1627986600000|2021-08-03 10:30:00|2636|2635|2630.5|2629.5|2637|2636|2625.5|2625|28000
1627986900000|2021-08-03 10:35:00|2631|2630|2644.5|2642.5|2644.5|2643.5|2631|2630|16525
1627987200000|2021-08-03 10:40:00|2644|2643|2647|2646|2647.5|2646.5|2643|2642|49541
1627987500000|2021-08-03 10:45:00|2646.5|2646.5|2645|2644.5|2647.5|2646.5|2642|2641|20457
1627987800000|2021-08-03 10:50:00|2645.5|2645|2648.5|2648|2650|2649|2643.5|2643|91890
1627988100000|2021-08-03 10:55:00|2649|2647.5|2643.5|2642.5|2649|2647.5|2641.5|2641|23484
1627988400000|2021-08-03 11:00:00|2643|2642|2649|2648.5|2649.5|2648.5|2639|2638.5|37693
1627988700000|2021-08-03 11:05:00|2649.5|2648|2655|2654|2655|2654.5|2648|2647|72634
1627989000000|2021-08-03 11:10:00|2654.5|2653.5|2661|2659.5|2663.5|2662.5|2653.5|2652.5|184376
1627989300000|2021-08-03 11:15:00|2661.5|2660|2669.5|2668.5|2669.5|2669|2660.5|2660|72661
1627989600000|2021-08-03 11:20:00|2669|2669|2667.5|2666.5|2669.5|2669|2665|2664|38552
1627989900000|2021-08-03 11:25:00|2668|2667|2668.5|2667|2675|2674|2667.5|2666.5|49058
1627990200000|2021-08-03 11:30:00|2669|2668|2670|2668.5|2673|2672|2669|2668|25559
1627990500000|2021-08-03 11:35:00|2669.5|2667.5|2670|2669.5|2670.5|2669.5|2662.5|2661|35462
1627990800000|2021-08-03 11:40:00|2669.5|2667.5|2668|2667|2670|2669.5|2664.5|2663|34021
1627991100000|2021-08-03 11:45:00|2668.5|2667.5|2669.5|2668|2670.5|2669.5|2665.5|2664.5|25197
1627991400000|2021-08-03 11:50:00|2669|2668.5|2669|2668.5|2672|2671|2667|2666|52151
1627991700000|2021-08-03 11:55:00|2669.5|2668|2667|2666|2669.5|2668|2664.5|2663.5|11844
1627992000000|2021-08-03 12:00:00|2666.5|2666.5|2654|2652.5|2667|2666.5|2652|2650|80578
1627992300000|2021-08-03 12:05:00|2652|2651.5|2658|2657.5|2660|2659.5|2649.5|2648|76278
1627992600000|2021-08-03 12:10:00|2658.5|2658|2661|2660|2661.5|2660.5|2654|2653.5|21588
1627992900000|2021-08-03 12:15:00|2661.5|2660.5|2652.5|2651.5|2663|2662.5|2650.5|2649.5|34318
1627993200000|2021-08-03 12:20:00|2652|2651|2655.5|2654.5|2660|2659|2650.5|2649.5|84842
1627993500000|2021-08-03 12:25:00|2656|2655|2664.5|2663.5|2666.5|2665.5|2654.5|2654|45785
1627993800000|2021-08-03 12:30:00|2664|2663|2668|2667|2668.5|2668|2663|2661.5|22839
1627994100000|2021-08-03 12:35:00|2667.5|2666.5|2666|2664.5|2669.5|2668.5|2661|2660|29716
1627994400000|2021-08-03 12:40:00|2665.5|2664|2667|2666|2667|2666.5|2664|2662.5|19767
1627994700000|2021-08-03 12:45:00|2666.5|2665.5|2664.5|2664|2667.5|2667|2662.5|2661.5|28178
1627995000000|2021-08-03 12:50:00|2665|2664.5|2654.5|2654|2666|2664.5|2653|2652|31454
1627995300000|2021-08-03 12:55:00|2655|2653.5|2660|2659|2660|2659.5|2651|2650.5|16677
1627995600000|2021-08-03 13:00:00|2659.5|2658.5|2658|2657|2660.5|2659.5|2655.5|2654.5|18824
1627995900000|2021-08-03 13:05:00|2657.5|2656.5|2657|2656|2660|2659|2654.5|2653.5|40731
1627996200000|2021-08-03 13:10:00|2656.5|2655.5|2657|2656|2660|2659|2651|2650|41458
1627996500000|2021-08-03 13:15:00|2655.5|2655.5|2661.5|2660.5|2662|2661.5|2654.5|2653|21260
1627996800000|2021-08-03 13:20:00|2662|2660|2662.5|2661.5|2664|2663|2658.5|2658|14961
1627997100000|2021-08-03 13:25:00|2663|2662|2665|2663.5|2667.5|2666.5|2662.5|2661.5|20664
1627997400000|2021-08-03 13:30:00|2665.5|2664|2669|2668|2673|2672|2663|2662.5|73050
1627997700000|2021-08-03 13:35:00|2669.5|2668.5|2665.5|2664.5|2670|2669|2659|2658.5|62411
1627998000000|2021-08-03 13:40:00|2665|2664|2662.5|2661.5|2668|2667.5|2658.5|2657|60020
1627998300000|2021-08-03 13:45:00|2662|2661|2649|2648|2663.5|2662|2645|2643.5|88919
1627998600000|2021-08-03 13:50:00|2648.5|2647.5|2639.5|2638|2654|2652.5|2635|2634|48013
1627998900000|2021-08-03 13:55:00|2639|2637.5|2637|2635.5|2640|2639|2633.5|2632.5|52908
1627999200000|2021-08-03 14:00:00|2637.5|2636|2648.5|2647|2650|2648.5|2637.5|2636|45679
1627999500000|2021-08-03 14:05:00|2648|2646.5|2648|2647|2652|2651|2644.5|2644|30808
1627999800000|2021-08-03 14:10:00|2647.5|2646.5|2646|2645|2652.5|2652|2642.5|2641.5|48141
1628000100000|2021-08-03 14:15:00|2646.5|2645.5|2657|2656|2658|2657.5|2646.5|2645|44570
1628000400000|2021-08-03 14:20:00|2656.5|2655.5|2660|2659.5|2662.5|2661.5|2656|2655|35655
1628000700000|2021-08-03 14:25:00|2660.5|2660|2646|2645.5|2661|2660|2646|2645|49282
1628001000000|2021-08-03 14:30:00|2646.5|2645|2643.5|2642|2650.5|2649.5|2641|2640|75172
1628001300000|2021-08-03 14:35:00|2643|2642.5|2639.5|2638.5|2647|2646|2634.5|2633.5|69092
1628001600000|2021-08-03 14:40:00|2639|2638|2643|2642|2643.5|2642.5|2636.5|2635.5|25068
1628001900000|2021-08-03 14:45:00|2643.5|2642.5|2644.5|2643.5|2646|2645|2641.5|2641|51152
1628002200000|2021-08-03 14:50:00|2645|2644|2638|2637|2647|2646|2637|2636|43273
1628002500000|2021-08-03 14:55:00|2637.5|2636.5|2638.5|2638|2640|2639.5|2632|2631|46177
1628002800000|2021-08-03 15:00:00|2638|2637.5|2636|2635.5|2639.5|2639|2636|2634.5|37200
1628003100000|2021-08-03 15:05:00|2635.5|2635|2630.5|2630|2636.5|2636|2626|2625|128938
1628003400000|2021-08-03 15:10:00|2631|2630.5|2630.5|2629.5|2632|2631|2628.5|2627.5|48416
1628003700000|2021-08-03 15:15:00|2631|2630|2628|2627.5|2632|2631|2625.5|2624.5|102992
1628004000000|2021-08-03 15:20:00|2627.5|2627|2626.5|2625.5|2629.5|2629|2625.5|2625|99145
1628004300000|2021-08-03 15:25:00|2626|2626|2628|2626.5|2631|2630|2625.5|2625|81214
1628060400000|2021-08-04 07:00:00|2699|2687|2716.5|2715|2717|2715.5|2697|2680.5|223113
1628060700000|2021-08-04 07:05:00|2717|2715.5|2702|2700.5|2720|2718.5|2687|2685|73973
1628061000000|2021-08-04 07:10:00|2702.5|2700|2695|2693|2702.5|2701|2691.5|2689.5|36292
1628061300000|2021-08-04 07:15:00|2696.5|2693.5|2689|2687.5|2700|2698|2680.5|2679|54924
1628061600000|2021-08-04 07:20:00|2690|2688|2704.5|2703.5|2705|2704|2685.5|2684.5|128882
1628061900000|2021-08-04 07:25:00|2704|2702.5|2695|2693.5|2704.5|2702.5|2690.5|2689|65359
1628062200000|2021-08-04 07:30:00|2695.5|2694|2702|2700.5|2705.5|2704|2692.5|2691.5|84117
1628062500000|2021-08-04 07:35:00|2701.5|2701|2696.5|2695|2704.5|2703|2695|2693.5|28908
1628062800000|2021-08-04 07:40:00|2696|2694.5|2685|2684|2696|2694.5|2683|2682|29520
1628063100000|2021-08-04 07:45:00|2685.5|2684.5|2688|2687|2688|2687|2678.5|2677|33139
1628063400000|2021-08-04 07:50:00|2687.5|2686.5|2678|2677|2687.5|2687|2677|2676|50657
1628063700000|2021-08-04 07:55:00|2678.5|2677.5|2678|2677|2684|2683.5|2678|2676.5|13965
1628064000000|2021-08-04 08:00:00|2678.5|2677.5|2679|2677.5|2682.5|2682|2675.5|2674.5|28056
1628064300000|2021-08-04 08:05:00|2678.5|2677|2677.5|2676.5|2679|2678|2672.5|2671.5|25186
1628064600000|2021-08-04 08:10:00|2678|2677|2689.5|2688|2690|2689|2677|2675.5|10431
1628064900000|2021-08-04 08:15:00|2689|2687.5|2683|2681.5|2695|2693.5|2682|2680.5|18913
1628065200000|2021-08-04 08:20:00|2683.5|2682|2686|2685|2688.5|2687|2681.5|2681|18106
1628065500000|2021-08-04 08:25:00|2685.5|2684.5|2687|2686|2690|2689|2682.5|2681.5|10853
1628065800000|2021-08-04 08:30:00|2687.5|2686.5|2683.5|2682.5|2690.5|2689.5|2683|2681.5|13580
1628066100000|2021-08-04 08:35:00|2683|2682|2679|2678.5|2687|2686|2679|2678|26395
1628066400000|2021-08-04 08:40:00|2679.5|2679|2687|2686.5|2688|2687.5|2679.5|2679|7204
1628066700000|2021-08-04 08:45:00|2686.5|2686|2690|2689|2690|2689|2684|2682.5|13199
1628067000000|2021-08-04 08:50:00|2689.5|2688.5|2685|2684|2690|2689.5|2684|2683|17196
1628067300000|2021-08-04 08:55:00|2684.5|2683.5|2679|2678|2689.5|2688|2679|2677.5|8701
1628067600000|2021-08-04 09:00:00|2678.5|2677.5|2677|2675.5|2678.5|2677.5|2672.5|2671.5|11419
1628067900000|2021-08-04 09:05:00|2676.5|2675|2678|2677.5|2678.5|2677.5|2673.5|2672.5|16656
1628068200000|2021-08-04 09:10:00|2678.5|2678|2682|2681.5|2682.5|2682|2678|2677|16563
1628068500000|2021-08-04 09:15:00|2681.5|2681|2687.5|2687|2690|2689|2681.5|2680.5|15369
1628068800000|2021-08-04 09:20:00|2687|2686.5|2688|2687|2688.5|2687.5|2684|2683|14886
1628069100000|2021-08-04 09:25:00|2687.5|2686.5|2688|2687|2688.5|2688|2684|2683|7775
1628069400000|2021-08-04 09:30:00|2687.5|2686.5|2690.5|2689.5|2690.5|2690|2687|2686|13332
1628069700000|2021-08-04 09:35:00|2691|2690|2696.5|2695.5|2699|2698|2691|2689.5|28383
1628070000000|2021-08-04 09:40:00|2696|2695|2697|2696|2698|2697.5|2695|2694|13091
1628070300000|2021-08-04 09:45:00|2696.5|2695.5|2703.5|2703|2704|2703.5|2696|2695.5|43547
1628070600000|2021-08-04 09:50:00|2703|2702.5|2700.5|2699.5|2704|2703.5|2700|2699.5|8778
1628070900000|2021-08-04 09:55:00|2700|2700|2697|2696|2700.5|2700|2696|2695|9288
1628071200000|2021-08-04 10:00:00|2697.5|2696.5|2695|2694|2698|2697|2694|2693|10473
1628071500000|2021-08-04 10:05:00|2694.5|2693.5|2694|2693|2694.5|2694|2688|2687|8205
1628071800000|2021-08-04 10:10:00|2693.5|2693.5|2695|2694.5|2696.5|2696|2693.5|2693.5|7450
1628072100000|2021-08-04 10:15:00|2695.5|2695|2696|2695|2697.5|2697|2695.5|2694.5|7808
1628072400000|2021-08-04 10:20:00|2695.5|2694.5|2699.5|2698.5|2700|2699|2694.5|2693.5|11198
1628072700000|2021-08-04 10:25:00|2699|2698|2701.5|2701|2702|2701.5|2696|2695|36672
1628073000000|2021-08-04 10:30:00|2701|2700.5|2699.5|2698|2701.5|2701|2698.5|2697.5|4467
1628073300000|2021-08-04 10:35:00|2700|2698.5|2700|2699.5|2701.5|2700.5|2698.5|2698|12335
1628073600000|2021-08-04 10:40:00|2700.5|2700|2701|2700.5|2702.5|2702|2699.5|2698.5|6575
1628073900000|2021-08-04 10:45:00|2700.5|2700|2702.5|2701.5|2703|2702.5|2700.5|2700|7138
1628074200000|2021-08-04 10:50:00|2703|2702|2704|2703|2705|2704.5|2702|2701.5|9500
1628074500000|2021-08-04 10:55:00|2704.5|2703.5|2699|2698|2708|2707.5|2697.5|2696|31532
1628074800000|2021-08-04 11:00:00|2698.5|2698.5|2695|2694.5|2700|2699|2695|2694|8881
1628075100000|2021-08-04 11:05:00|2694.5|2694|2697.5|2696.5|2697.5|2697|2694.5|2693.5|8810
1628075400000|2021-08-04 11:10:00|2697|2696|2695.5|2695|2697|2696|2694.5|2693.5|8489
1628075700000|2021-08-04 11:15:00|2695|2694.5|2692|2691|2698|2697|2692|2691|10398
1628076000000|2021-08-04 11:20:00|2692.5|2690.5|2694.5|2693.5|2695|2694|2692.5|2690.5|8119
1628076300000|2021-08-04 11:25:00|2694|2693|2685.5|2685|2694.5|2693.5|2685.5|2684.5|17199
1628076600000|2021-08-04 11:30:00|2685|2684.5|2681|2680|2690|2689|2680.5|2680|37288
1628076900000|2021-08-04 11:35:00|2681.5|2680.5|2679.5|2678.5|2683|2682.5|2676|2675|20816
1628077200000|2021-08-04 11:40:00|2679|2679|2680|2679|2681.5|2680.5|2678|2676.5|3795
1628077500000|2021-08-04 11:45:00|2680.5|2679.5|2675|2674|2680.5|2680|2672.5|2672|14031
1628077800000|2021-08-04 11:50:00|2675.5|2674.5|2678.5|2677.5|2680|2679|2675.5|2674.5|7481
1628078100000|2021-08-04 11:55:00|2678|2678|2679|2678|2681.5|2680.5|2678|2677|3694
1628078400000|2021-08-04 12:00:00|2679.5|2678.5|2676|2675.5|2679.5|2679|2675|2674|6711
1628078700000|2021-08-04 12:05:00|2675.5|2675|2683|2682|2683.5|2682.5|2674.5|2673.5|11554
1628079000000|2021-08-04 12:10:00|2682.5|2681.5|2684.5|2683.5|2686.5|2686|2679|2678|21427
1628079300000|2021-08-04 12:15:00|2684|2683|2679.5|2678.5|2684|2683|2673.5|2672.5|59215
1628079600000|2021-08-04 12:20:00|2680|2678|2686|2685|2689|2687.5|2673.5|2672.5|26610
1628079900000|2021-08-04 12:25:00|2685.5|2684.5|2679|2678|2686|2684.5|2675.5|2674.5|24065
1628080200000|2021-08-04 12:30:00|2679.5|2679|2689|2688.5|2690.5|2690|2679|2678|34415
1628080500000|2021-08-04 12:35:00|2689.5|2689|2689.5|2689|2691|2690.5|2689|2688.5|10252
1628080800000|2021-08-04 12:40:00|2689|2688.5|2686|2685.5|2689|2688.5|2684|2683|7421
1628081100000|2021-08-04 12:45:00|2685.5|2685|2678|2677|2685.5|2685|2677.5|2676.5|12727
1628081400000|2021-08-04 12:50:00|2677.5|2677.5|2674|2673|2681|2680|2673.5|2672.5|19180
1628081700000|2021-08-04 12:55:00|2673.5|2672.5|2681|2680|2681|2680.5|2673.5|2672.5|16926
1628082000000|2021-08-04 13:00:00|2680.5|2679|2683.5|2683|2684|2683|2677|2676|77818
1628082300000|2021-08-04 13:05:00|2684|2683.5|2681.5|2680|2686|2685|2680|2679|13112
1628082600000|2021-08-04 13:10:00|2682|2680.5|2680|2679|2682|2681|2677|2676.5|9470
1628082900000|2021-08-04 13:15:00|2679.5|2678.5|2680.5|2680|2681.5|2681|2678.5|2678|8405
1628083200000|2021-08-04 13:20:00|2680|2679.5|2681|2680|2681.5|2681|2677.5|2676.5|10189
1628083500000|2021-08-04 13:25:00|2680.5|2679.5|2684.5|2684|2686|2685|2680.5|2679.5|19690
1628083800000|2021-08-04 13:30:00|2684|2683.5|2683.5|2682.5|2686|2685|2675.5|2674.5|38824
1628084100000|2021-08-04 13:35:00|2684|2683|2682.5|2681.5|2690|2689|2678.5|2677|31425
1628084400000|2021-08-04 13:40:00|2682|2681|2683|2682|2685.5|2684.5|2680|2679|16466
1628084700000|2021-08-04 13:45:00|2684|2682.5|2688|2687.5|2689|2688|2678|2676.5|17182
1628085000000|2021-08-04 13:50:00|2689|2688|2691.5|2690.5|2695|2694|2688|2687|21681
1628085300000|2021-08-04 13:55:00|2692|2691|2693|2691.5|2693.5|2692.5|2685|2684|33979
1628085600000|2021-08-04 14:00:00|2692.5|2692|2705|2704|2709|2708|2692.5|2691.5|79324
1628085900000|2021-08-04 14:05:00|2705.5|2704.5|2706|2705|2708.5|2707.5|2703|2702|20833
1628086200000|2021-08-04 14:10:00|2706.5|2705.5|2709|2708|2711.5|2711|2704.5|2703.5|38293
1628086500000|2021-08-04 14:15:00|2709.5|2708.5|2706|2705|2710.5|2709.5|2704.5|2704|23243
1628086800000|2021-08-04 14:20:00|2705.5|2704.5|2704.5|2703.5|2710.5|2709.5|2701|2700|39707
1628087100000|2021-08-04 14:25:00|2704|2704|2712.5|2712|2713|2712|2703.5|2703|26775
1628087400000|2021-08-04 14:30:00|2712|2711.5|2706.5|2705|2712|2712|2699.5|2698|37597
1628087700000|2021-08-04 14:35:00|2707|2705.5|2711.5|2710.5|2711.5|2711|2705.5|2704.5|31751
1628088000000|2021-08-04 14:40:00|2712|2711|2714|2713.5|2714|2713.5|2710.5|2709.5|29563
1628088300000|2021-08-04 14:45:00|2713.5|2713|2714|2713|2715|2714.5|2711.5|2711|21437
1628088600000|2021-08-04 14:50:00|2713.5|2712.5|2715.5|2714.5|2716.5|2715.5|2713|2712|47234
1628088900000|2021-08-04 14:55:00|2716|2715|2720|2719|2720|2719.5|2715.5|2714|59815
1628089200000|2021-08-04 15:00:00|2719.5|2719.5|2720.5|2719|2722|2721|2714|2713|74841
1628089500000|2021-08-04 15:05:00|2720|2719.5|2722|2721.5|2724|2723.5|2720|2719|33396
1628089800000|2021-08-04 15:10:00|2722.5|2721|2725.5|2724.5|2726|2725.5|2721|2720|34046
1628090100000|2021-08-04 15:15:00|2725|2724|2725|2724.5|2727|2726|2724|2723.5|41528
1628090400000|2021-08-04 15:20:00|2725.5|2725|2723.5|2722.5|2726|2725.5|2721.5|2721|30196
1628090700000|2021-08-04 15:25:00|2723|2723|2721|2720.5|2723.5|2723|2720.5|2720|33760
1628146800000|2021-08-05 07:00:00|2743.5|2737.5|2734.5|2734|2744|2741.5|2733|2731|119817
1628147100000|2021-08-05 07:05:00|2736|2734.5|2737.5|2736|2749.5|2748.5|2735.5|2733.5|82081
1628147400000|2021-08-05 07:10:00|2737.5|2735.5|2720|2718|2738|2735.5|2716|2713|9534
1628147700000|2021-08-05 07:15:00|2722.5|2720|2723|2721|2727|2724.5|2710.5|2708.5|11793
1628148000000|2021-08-05 07:20:00|2723.5|2721.5|2719|2717.5|2725|2723|2714.5|2712|5557
1628148300000|2021-08-05 07:25:00|2719.5|2715.5|2713.5|2712|2719.5|2717.5|2712|2710.5|3526
1628148600000|2021-08-05 07:30:00|2715.5|2713.5|2714|2712|2716|2714.5|2712.5|2711|378
1628148900000|2021-08-05 07:35:00|2706.5|2706.5|2717|2715.5|2718.5|2717|2706.5|2705.5|23190
1628149200000|2021-08-05 07:40:00|2717.5|2716|2711|2710|2719|2718|2709|2708|10836
1628149500000|2021-08-05 07:45:00|2710.5|2709.5|2707|2706.5|2710.5|2709.5|2704|2703|17003
1628149800000|2021-08-05 07:50:00|2707.5|2707|2706|2704.5|2708|2707|2698.5|2697|14106
1628150100000|2021-08-05 07:55:00|2706.5|2705|2715|2713.5|2715|2714|2705.5|2705|14883
1628150400000|2021-08-05 08:00:00|2715.5|2714|2714|2713|2716.5|2715.5|2708.5|2707.5|11224
1628150700000|2021-08-05 08:05:00|2713.5|2712.5|2712.5|2712|2714|2712.5|2706.5|2706|36635
1628151000000|2021-08-05 08:10:00|2713|2712.5|2715.5|2714.5|2716|2715|2712|2711|9049
1628151300000|2021-08-05 08:15:00|2716|2715|2718|2717|2718.5|2717|2710.5|2709.5|17723
1628151600000|2021-08-05 08:20:00|2717.5|2716.5|2719|2718|2721|2720|2715.5|2714.5|12048
1628151900000|2021-08-05 08:25:00|2718.5|2717.5|2720|2719.5|2722.5|2721.5|2718.5|2717.5|8138
1628152200000|2021-08-05 08:30:00|2720.5|2720|2727|2726.5|2728|2727|2720.5|2720|12279
1628152500000|2021-08-05 08:35:00|2726.5|2726|2727.5|2726.5|2731|2730|2725|2724|8951
1628152800000|2021-08-05 08:40:00|2728|2727|2729|2728|2729|2728.5|2726|2725|10325
1628153100000|2021-08-05 08:45:00|2728.5|2728.5|2731|2729.5|2731|2730|2724|2723|13844
1628153400000|2021-08-05 08:50:00|2730.5|2730|2727.5|2727|2731|2730|2725|2724|9383
1628153700000|2021-08-05 08:55:00|2728|2726.5|2725.5|2724.5|2729|2728.5|2725|2724.5|8357
1628154000000|2021-08-05 09:00:00|2725|2724|2726|2725|2729.5|2728.5|2724.5|2724|19563
1628154300000|2021-08-05 09:05:00|2725.5|2724.5|2729.5|2728.5|2731|2730|2724|2723|11860
1628154600000|2021-08-05 09:10:00|2729|2729|2729.5|2728|2733.5|2732.5|2726|2725|11974
1628154900000|2021-08-05 09:15:00|2729|2728.5|2728.5|2727.5|2730|2729|2726.5|2726|9502
1628155200000|2021-08-05 09:20:00|2728|2728|2723.5|2723|2730|2729.5|2723.5|2723|18961
1628155500000|2021-08-05 09:25:00|2723|2722.5|2713.5|2712|2723|2722.5|2710.5|2710|15865
1628155800000|2021-08-05 09:30:00|2713|2712.5|2712|2711|2715.5|2714.5|2711.5|2711|9002
1628156100000|2021-08-05 09:35:00|2711.5|2710.5|2706|2705|2711.5|2710.5|2705|2704.5|19253
1628156400000|2021-08-05 09:40:00|2705.5|2704.5|2701|2700|2706|2704.5|2699.5|2699|24216
1628156700000|2021-08-05 09:45:00|2700.5|2699.5|2695|2694|2700.5|2699.5|2691.5|2690.5|24479
1628157000000|2021-08-05 09:50:00|2695.5|2694.5|2689|2688|2696.5|2695.5|2686|2685|75240
1628157300000|2021-08-05 09:55:00|2688.5|2687.5|2686.5|2685.5|2690|2688.5|2685|2684.5|6406
1628157600000|2021-08-05 10:00:00|2686|2685|2692.5|2691.5|2694|2693|2685|2684.5|25727
1628157900000|2021-08-05 10:05:00|2692|2691|2689|2688|2693.5|2692.5|2686.5|2685.5|18983
1628158200000|2021-08-05 10:10:00|2688.5|2687.5|2686.5|2685.5|2688.5|2688|2685.5|2684.5|11962
1628158500000|2021-08-05 10:15:00|2686|2685|2682.5|2681.5|2686.5|2686|2682.5|2681.5|14575
1628158800000|2021-08-05 10:20:00|2682|2681|2681|2680.5|2684|2683.5|2681|2680.5|6812
1628159100000|2021-08-05 10:25:00|2681.5|2681|2687.5|2686.5|2687.5|2686.5|2680.5|2680|11726
1628159400000|2021-08-05 10:30:00|2688|2687|2688.5|2687.5|2690|2689|2686|2685|6576
1628159700000|2021-08-05 10:35:00|2688|2687|2687.5|2686.5|2689.5|2688.5|2686.5|2685.5|12885
1628160000000|2021-08-05 10:40:00|2688|2687|2685|2684.5|2691|2690.5|2684.5|2684|26396
1628160300000|2021-08-05 10:45:00|2685.5|2685|2687|2686.5|2690|2689.5|2685.5|2685|7159
1628160600000|2021-08-05 10:50:00|2687.5|2686|2686|2685|2691|2690|2684.5|2683.5|10250
1628160900000|2021-08-05 10:55:00|2685.5|2684.5|2682|2681|2687|2686.5|2682|2681|8522
1628161200000|2021-08-05 11:00:00|2681.5|2680.5|2683.5|2682.5|2685|2684|2680|2679|20322
1628161500000|2021-08-05 11:05:00|2683|2683|2688.5|2687|2689|2688|2683|2683|18578
1628161800000|2021-08-05 11:10:00|2688|2686.5|2681|2680|2688.5|2687.5|2680.5|2680|16143
1628162100000|2021-08-05 11:15:00|2682|2681.5|2684|2683.5|2685|2683.5|2679.5|2678.5|21274
1628162400000|2021-08-05 11:20:00|2683.5|2683|2684.5|2683|2685|2684.5|2683|2682|6693
1628162700000|2021-08-05 11:25:00|2685|2683.5|2687|2685.5|2688.5|2687|2684.5|2683.5|6908
1628163000000|2021-08-05 11:30:00|2686.5|2686|2689|2688|2690|2689.5|2686|2685|3795
1628163300000|2021-08-05 11:35:00|2688.5|2687.5|2693.5|2692.5|2694.5|2693.5|2688.5|2687.5|6523
1628163600000|2021-08-05 11:40:00|2694|2693|2694|2693|2696.5|2695.5|2690.5|2689.5|9703
1628163900000|2021-08-05 11:45:00|2693.5|2692.5|2693.5|2692.5|2696|2695|2690|2689|15467
1628164200000|2021-08-05 11:50:00|2693|2692|2688.5|2687.5|2693.5|2693|2688.5|2687.5|3472
1628164500000|2021-08-05 11:55:00|2688|2687|2688|2687|2692|2691|2687|2686|3390
1628164800000|2021-08-05 12:00:00|2688.5|2687.5|2689.5|2688.5|2691|2690|2687.5|2686.5|4341
1628165100000|2021-08-05 12:05:00|2690|2689|2694.5|2693.5|2695|2694|2690|2689|5598
1628165400000|2021-08-05 12:10:00|2694|2693|2699.5|2699|2700|2699.5|2693.5|2693|11933
1628165700000|2021-08-05 12:15:00|2700|2698.5|2701.5|2700.5|2703.5|2702.5|2699|2698|12409
1628166000000|2021-08-05 12:20:00|2701|2700|2701.5|2701|2702|2701.5|2699.5|2698.5|3276
1628166300000|2021-08-05 12:25:00|2702|2701.5|2701.5|2700|2705|2704|2701|2700|4566
1628166600000|2021-08-05 12:30:00|2701|2700.5|2695.5|2694.5|2701.5|2701|2695.5|2694.5|1663
1628166900000|2021-08-05 12:35:00|2696|2695|2695|2694|2697.5|2697|2692.5|2691.5|4051
1628167200000|2021-08-05 12:40:00|2695.5|2694.5|2695|2694|2696|2695.5|2693.5|2692.5|5208
1628167500000|2021-08-05 12:45:00|2694.5|2693.5|2698|2697|2699.5|2699|2693|2692|11664
1628167800000|2021-08-05 12:50:00|2697.5|2696.5|2691|2690|2698|2697|2691|2690|5687
1628168100000|2021-08-05 12:55:00|2690.5|2689.5|2694|2693.5|2695.5|2694.5|2690|2689|7589
1628168400000|2021-08-05 13:00:00|2693.5|2693|2692|2691|2697|2696.5|2692|2691|5898
1628168700000|2021-08-05 13:05:00|2691.5|2690.5|2693|2692|2694.5|2693.5|2691|2690|5856
1628169000000|2021-08-05 13:10:00|2692.5|2691.5|2698|2697.5|2699.5|2698|2690.5|2689.5|8701
1628169300000|2021-08-05 13:15:00|2698.5|2697|2696|2695|2700.5|2700|2694.5|2693.5|8490
1628169600000|2021-08-05 13:20:00|2695.5|2695.5|2694|2693.5|2697.5|2696.5|2691|2690.5|9408
1628169900000|2021-08-05 13:25:00|2694.5|2693|2696|2695|2697.5|2696.5|2693.5|2693|12850
1628170200000|2021-08-05 13:30:00|2696.5|2695.5|2704|2703.5|2705.5|2705|2694|2693.5|37577
1628170500000|2021-08-05 13:35:00|2703.5|2703|2712|2711|2712|2711|2702.5|2702|11200
1628170800000|2021-08-05 13:40:00|2712.5|2712|2705.5|2704|2714.5|2713.5|2704|2703|8324
1628171100000|2021-08-05 13:45:00|2706|2704.5|2703|2702|2708.5|2707.5|2700|2699|10216
1628171400000|2021-08-05 13:50:00|2702.5|2701.5|2706|2705|2711|2709.5|2702|2701|7114
1628171700000|2021-08-05 13:55:00|2706.5|2705.5|2708|2707|2710|2709|2706|2705|11463
1628172000000|2021-08-05 14:00:00|2707.5|2707.5|2712.5|2711.5|2714|2713|2706.5|2705.5|8179
1628172300000|2021-08-05 14:05:00|2713|2712|2711.5|2710|2716|2715|2710|2709|30513
1628172600000|2021-08-05 14:10:00|2712|2710.5|2711.5|2711|2716.5|2715.5|2711|2710|17365
1628172900000|2021-08-05 14:15:00|2712|2711.5|2705|2704|2712.5|2711.5|2704|2702.5|20800
1628173200000|2021-08-05 14:20:00|2704.5|2703.5|2709|2708.5|2710|2709.5|2702.5|2701.5|13889
1628173500000|2021-08-05 14:25:00|2709.5|2709|2706.5|2706|2712|2710.5|2706.5|2705.5|30936
1628173800000|2021-08-05 14:30:00|2707|2706.5|2713|2712|2713.5|2712.5|2706.5|2706.5|14105
1628174100000|2021-08-05 14:35:00|2712.5|2711.5|2711|2710|2713|2712.5|2710|2709.5|7245
1628174400000|2021-08-05 14:40:00|2710.5|2709.5|2709.5|2709|2712|2711|2705.5|2705|16986
1628174700000|2021-08-05 14:45:00|2710|2708.5|2708|2707.5|2711|2710.5|2707|2706.5|8352
1628175000000|2021-08-05 14:50:00|2708.5|2707|2709|2708.5|2710.5|2710|2707|2706|12648
1628175300000|2021-08-05 14:55:00|2709.5|2709|2709.5|2708.5|2710.5|2709.5|2708|2707|9932
1628175600000|2021-08-05 15:00:00|2710|2709|2709.5|2709|2711|2710.5|2706.5|2706|31654
1628175900000|2021-08-05 15:05:00|2710|2708.5|2713.5|2713|2714|2713|2709|2708.5|9146
1628176200000|2021-08-05 15:10:00|2714|2713.5|2715.5|2715|2715.5|2715|2712.5|2712|25609
1628176500000|2021-08-05 15:15:00|2715|2714.5|2715.5|2714.5|2716.5|2716|2714.5|2713.5|13432
1628176800000|2021-08-05 15:20:00|2715|2715|2716.5|2715.5|2718.5|2717.5|2715|2714.5|30347
1628177100000|2021-08-05 15:25:00|2717|2716|2717|2715.5|2718|2717.5|2716|2715|23995
1628233200000|2021-08-06 07:00:00|2709|2705.5|2695.5|2693|2709|2705.5|2693.5|2691.5|47962
1628233500000|2021-08-06 07:05:00|2696|2693.5|2696.5|2695|2699.5|2697|2690.5|2688.5|33872
1628233800000|2021-08-06 07:10:00|2696|2694.5|2698|2696.5|2700.5|2698.5|2693.5|2692|42412
1628234100000|2021-08-06 07:15:00|2697.5|2696|2701|2699.5|2702|2701|2692.5|2691|15464
1628234400000|2021-08-06 07:20:00|2700.5|2699|2697.5|2696.5|2700.5|2699|2694|2693|13034
1628234700000|2021-08-06 07:25:00|2696.5|2696|2692|2691.5|2698|2696.5|2691|2690|10532
1628235000000|2021-08-06 07:30:00|2692.5|2692|2699.5|2699|2703|2701.5|2691.5|2690.5|13683
1628235300000|2021-08-06 07:35:00|2700|2698.5|2701.5|2700.5|2702.5|2701.5|2698|2697.5|12565
1628235600000|2021-08-06 07:40:00|2701|2700|2699|2698|2704|2703|2696.5|2696|15355
1628235900000|2021-08-06 07:45:00|2699.5|2698.5|2693|2692|2700.5|2699|2690|2689.5|28958
1628236200000|2021-08-06 07:50:00|2692.5|2691.5|2691.5|2690.5|2694|2693|2690.5|2689.5|25207
1628236500000|2021-08-06 07:55:00|2691|2690|2687|2686.5|2691.5|2691|2685|2683.5|12712
1628236800000|2021-08-06 08:00:00|2687.5|2687|2689.5|2688.5|2691|2690.5|2687|2686|14794
1628237100000|2021-08-06 08:05:00|2690|2689|2687|2686|2692|2691|2685.5|2685|34702
1628237400000|2021-08-06 08:10:00|2687.5|2686.5|2689.5|2688.5|2691|2689.5|2686|2685|14359
1628237700000|2021-08-06 08:15:00|2689|2689|2684|2683|2689.5|2689|2682.5|2681.5|19117
1628238000000|2021-08-06 08:20:00|2683.5|2682.5|2685|2683.5|2685|2684|2682.5|2681.5|8045
1628238300000|2021-08-06 08:25:00|2685.5|2684.5|2685.5|2685|2688.5|2687.5|2684|2683.5|7767
1628238600000|2021-08-06 08:30:00|2686|2685.5|2689|2688|2690|2689|2685|2684.5|10724
1628238900000|2021-08-06 08:35:00|2688.5|2688.5|2688|2687|2691|2689.5|2687.5|2686.5|23844
1628239200000|2021-08-06 08:40:00|2687.5|2686.5|2689|2688|2689.5|2689|2687|2686.5|5225
1628239500000|2021-08-06 08:45:00|2688.5|2688.5|2690.5|2689.5|2693|2692|2687|2686|10133
1628239800000|2021-08-06 08:50:00|2691|2690|2695|2694|2696|2695|2690.5|2689.5|6480
1628240100000|2021-08-06 08:55:00|2695.5|2694.5|2691.5|2690|2698|2696.5|2691|2690|20835
1628240400000|2021-08-06 09:00:00|2691|2689.5|2695.5|2694.5|2696|2695|2690.5|2689.5|9650
1628240700000|2021-08-06 09:05:00|2695|2695|2697.5|2696.5|2699|2698|2693.5|2693|7890
1628241000000|2021-08-06 09:10:00|2698|2697|2697.5|2696.5|2699|2698|2696|2695|9098
1628241300000|2021-08-06 09:15:00|2697|2697|2700|2699|2700|2699.5|2696.5|2695|14998
1628241600000|2021-08-06 09:20:00|2699.5|2699.5|2698|2697.5|2700.5|2700|2696.5|2695.5|26861
1628241900000|2021-08-06 09:25:00|2698.5|2698|2696|2695|2700|2699|2694|2693.5|23976
1628242200000|2021-08-06 09:30:00|2695.5|2694.5|2695.5|2694.5|2695.5|2695|2692|2691|8974
1628242500000|2021-08-06 09:35:00|2695|2694|2699|2698|2699|2698.5|2694|2693|6181
1628242800000|2021-08-06 09:40:00|2699.5|2698.5|2697|2696|2700.5|2700|2697|2696|14079
1628243100000|2021-08-06 09:45:00|2696.5|2695.5|2699|2698|2700|2699.5|2695.5|2694|5126
1628243400000|2021-08-06 09:50:00|2698.5|2697.5|2698.5|2697.5|2700|2699.5|2697.5|2697|17646
1628243700000|2021-08-06 09:55:00|2698|2698|2697|2696|2700.5|2700|2696|2695|9513
1628244000000|2021-08-06 10:00:00|2696.5|2695.5|2700.5|2699|2700.5|2699|2695|2694|7161
1628244300000|2021-08-06 10:05:00|2701|2699.5|2700|2699|2701.5|2701|2698.5|2698|6733
1628244600000|2021-08-06 10:10:00|2700.5|2699.5|2704.5|2703.5|2704.5|2703.5|2700.5|2699|11245
1628244900000|2021-08-06 10:15:00|2704|2703|2707|2706|2710|2709.5|2702|2701.5|51224
1628245200000|2021-08-06 10:20:00|2707.5|2705.5|2705.5|2704.5|2707.5|2706.5|2703.5|2702.5|12699
1628245500000|2021-08-06 10:25:00|2705|2704|2701|2700|2705.5|2704.5|2701|2700|5530
1628245800000|2021-08-06 10:30:00|2700.5|2699.5|2700.5|2699.5|2702.5|2701.5|2698.5|2698|7747
1628246100000|2021-08-06 10:35:00|2700|2699|2701|2700|2701.5|2700.5|2698.5|2698|12277
1628246400000|2021-08-06 10:40:00|2700.5|2699.5|2699.5|2698.5|2703|2702|2697.5|2696.5|9739
1628246700000|2021-08-06 10:45:00|2700|2699|2699|2698|2700|2699|2696.5|2695.5|14557
1628247000000|2021-08-06 10:50:00|2698.5|2698.5|2699.5|2698.5|2700.5|2700|2698.5|2697.5|5606
1628247300000|2021-08-06 10:55:00|2699|2698|2699|2698|2700|2699|2697.5|2697|14515
1628247600000|2021-08-06 11:00:00|2698.5|2697.5|2697|2696|2699|2697.5|2695|2694.5|4680
1628247900000|2021-08-06 11:05:00|2696.5|2696.5|2696.5|2695.5|2697.5|2696.5|2695.5|2694.5|9990
1628248200000|2021-08-06 11:10:00|2696|2695|2694.5|2693.5|2696.5|2695.5|2694|2693.5|4171
1628248500000|2021-08-06 11:15:00|2695|2694|2694.5|2693.5|2697.5|2697|2694.5|2693.5|9377
1628248800000|2021-08-06 11:20:00|2695|2694|2692.5|2692|2696|2695|2692.5|2692|9360
1628249100000|2021-08-06 11:25:00|2693|2692.5|2695|2694|2695.5|2694.5|2691.5|2690.5|14662
1628249400000|2021-08-06 11:30:00|2695.5|2694.5|2696.5|2695.5|2696.5|2696|2693|2692|4864
1628249700000|2021-08-06 11:35:00|2696|2695|2694|2693|2697|2696|2693|2692.5|9608
1628250000000|2021-08-06 11:40:00|2693.5|2692.5|2697|2696|2697|2696|2692.5|2692|6731
1628250300000|2021-08-06 11:45:00|2696.5|2696.5|2695.5|2694.5|2698|2697.5|2695|2694.5|3971
1628250600000|2021-08-06 11:50:00|2695|2694|2694.5|2693.5|2695.5|2695|2693|2692|6515
1628250900000|2021-08-06 11:55:00|2694|2693|2695|2694.5|2696.5|2696|2693|2692|4776
1628251200000|2021-08-06 12:00:00|2694.5|2694|2696|2695|2697.5|2696.5|2694|2693|13825
1628251500000|2021-08-06 12:05:00|2696.5|2695.5|2695|2694|2696.5|2695.5|2692.5|2692|9808
1628251800000|2021-08-06 12:10:00|2695.5|2694.5|2695|2694|2698|2697|2694|2693|10207
1628252100000|2021-08-06 12:15:00|2694.5|2693.5|2695|2694|2695.5|2694.5|2691.5|2690.5|7523
1628252400000|2021-08-06 12:20:00|2694.5|2694.5|2693.5|2692.5|2696|2695|2691|2690.5|16265
1628252700000|2021-08-06 12:25:00|2693|2692|2689|2686|2694|2693|2686|2684.5|12170
1628253000000|2021-08-06 12:30:00|2689.5|2686.5|2726|2725|2726.5|2725|2689.5|2686.5|196149
1628253300000|2021-08-06 12:35:00|2725.5|2724.5|2728.5|2727|2728.5|2727|2715|2713|31844
1628253600000|2021-08-06 12:40:00|2728|2726.5|2728|2727|2731.5|2731|2726.5|2725.5|54195
1628253900000|2021-08-06 12:45:00|2728.5|2727.5|2735|2734|2736.5|2735|2727.5|2726|36157
1628254200000|2021-08-06 12:50:00|2735.5|2734.5|2740|2739|2740|2739.5|2734|2733|25723
1628254500000|2021-08-06 12:55:00|2739.5|2738.5|2744.5|2743.5|2744.5|2744|2735.5|2735|20670
1628254800000|2021-08-06 13:00:00|2744|2744|2745.5|2744.5|2748|2747|2742|2741|37065
1628255100000|2021-08-06 13:05:00|2746|2745|2741|2740|2749|2748|2739|2737.5|41999
1628255400000|2021-08-06 13:10:00|2740.5|2739.5|2729.5|2728|2741|2740.5|2728.5|2728|48826
1628255700000|2021-08-06 13:15:00|2730|2728.5|2742.5|2741.5|2744|2743.5|2730|2728.5|34678
1628256000000|2021-08-06 13:20:00|2742|2741|2746|2745|2746.5|2745.5|2742|2741|20729
1628256300000|2021-08-06 13:25:00|2746.5|2745.5|2744|2742.5|2747.5|2746.5|2741.5|2741|17612
1628256600000|2021-08-06 13:30:00|2743.5|2742|2742.5|2741.5|2748|2747|2739.5|2738|36273
1628256900000|2021-08-06 13:35:00|2742|2741|2738.5|2737|2742|2741|2730|2728.5|29892
1628257200000|2021-08-06 13:40:00|2739|2737.5|2742|2741|2746|2745|2738.5|2737.5|40198
1628257500000|2021-08-06 13:45:00|2742.5|2741.5|2745|2744.5|2746.5|2745.5|2742|2741|45721
1628257800000|2021-08-06 13:50:00|2744.5|2743.5|2746.5|2745.5|2748|2747|2739|2738|39445
1628258100000|2021-08-06 13:55:00|2746|2745|2754.5|2754|2754.5|2754|2743|2742|93241
1628258400000|2021-08-06 14:00:00|2754|2753.5|2756.5|2755.5|2758|2757|2753|2751.5|44785
1628258700000|2021-08-06 14:05:00|2756|2756|2753|2752|2758|2757.5|2753|2751.5|29448
1628259000000|2021-08-06 14:10:00|2753.5|2751.5|2761.5|2760.5|2761.5|2761|2751|2750|39050
1628259300000|2021-08-06 14:15:00|2761|2761|2761.5|2760.5|2764.5|2763.5|2759|2758|45127
1628259600000|2021-08-06 14:20:00|2762|2761|2763|2762|2764|2763.5|2759.5|2759|46345
1628259900000|2021-08-06 14:25:00|2762|2761.5|2764.5|2763.5|2766|2765.5|2760.5|2759.5|42720
1628260200000|2021-08-06 14:30:00|2764|2763|2764|2763|2768|2767.5|2762.5|2762|43311
1628260500000|2021-08-06 14:35:00|2763.5|2762.5|2759.5|2758.5|2764.5|2764|2758.5|2757|46301
1628260800000|2021-08-06 14:40:00|2760|2759|2764|2763.5|2766.5|2766|2759.5|2759|37960
1628261100000|2021-08-06 14:45:00|2764.5|2764|2763|2762.5|2766|2765.5|2761|2760.5|59010
1628261400000|2021-08-06 14:50:00|2762.5|2762|2765|2764|2766.5|2765.5|2762.5|2761.5|20703
1628261700000|2021-08-06 14:55:00|2764.5|2764.5|2770|2769.5|2770|2769.5|2764.5|2764.5|26038
1628262000000|2021-08-06 15:00:00|2769.5|2769|2769.5|2769|2770|2769.5|2768|2767|42158
1628262300000|2021-08-06 15:05:00|2769|2768.5|2768|2767.5|2769.5|2768.5|2766.5|2766|39793
1628262600000|2021-08-06 15:10:00|2768.5|2768|2766.5|2766|2769.5|2768.5|2766|2765|42217
1628262900000|2021-08-06 15:15:00|2767|2766.5|2765.5|2765|2767.5|2767|2764|2763|38809
1628263200000|2021-08-06 15:20:00|2766|2765.5|2766.5|2766|2768.5|2767.5|2765|2764|62280
1628263500000|2021-08-06 15:25:00|2766|2765.5|2765|2764|2766|2765.5|2762|2761.5|44331
1628492400000|2021-08-09 07:00:00|2752.5|2747.5|2746|2743.5|2752.5|2749|2742.5|2739|50773
1628492700000|2021-08-09 07:05:00|2746.5|2744|2744|2742.5|2748.5|2746.5|2739|2735.5|21882
1628493000000|2021-08-09 07:10:00|2743.5|2742|2739|2737.5|2748|2746.5|2737.5|2736.5|40982
1628493300000|2021-08-09 07:15:00|2740|2738|2739.5|2738|2744|2743|2735.5|2734|25560
1628493600000|2021-08-09 07:20:00|2739|2737.5|2738.5|2737.5|2744|2743|2737.5|2736.5|31465
1628493900000|2021-08-09 07:25:00|2738|2737|2737.5|2737|2744|2743.5|2734.5|2734|21961
1628494200000|2021-08-09 07:30:00|2737|2736.5|2734|2733|2738|2737|2732|2730.5|7670
1628494500000|2021-08-09 07:35:00|2734.5|2733.5|2733.5|2732.5|2738|2736.5|2732|2731|9205
1628494800000|2021-08-09 07:40:00|2734|2733|2738.5|2738|2740.5|2740|2733.5|2732.5|17707
1628495100000|2021-08-09 07:45:00|2739|2737.5|2740|2739|2743|2742|2737.5|2737|16155
1628495400000|2021-08-09 07:50:00|2739.5|2738.5|2745.5|2745|2746.5|2745.5|2736|2735|30879
1628495700000|2021-08-09 07:55:00|2745|2744.5|2747|2745.5|2748|2747|2742.5|2741.5|5722
1628496000000|2021-08-09 08:00:00|2747.5|2746|2742|2741|2749|2748|2741|2740.5|13349
1628496300000|2021-08-09 08:05:00|2742.5|2741.5|2737|2736|2745|2744.5|2736|2735|14511
1628496600000|2021-08-09 08:10:00|2736.5|2735.5|2741|2740.5|2741.5|2740.5|2733.5|2732.5|22645
1628496900000|2021-08-09 08:15:00|2740.5|2740|2738.5|2737|2742.5|2742|2734.5|2734|10116
1628497200000|2021-08-09 08:20:00|2739|2737.5|2739|2738|2741|2740.5|2738|2737|8719
1628497500000|2021-08-09 08:25:00|2738.5|2738.5|2742|2741|2742|2741|2735.5|2735|5175
1628497800000|2021-08-09 08:30:00|2741.5|2741.5|2741|2740|2742|2741.5|2738.5|2737.5|5952
1628498100000|2021-08-09 08:35:00|2740.5|2739.5|2741|2740|2741|2740.5|2736.5|2736|7115
1628498400000|2021-08-09 08:40:00|2740.5|2739.5|2741|2740.5|2742.5|2741.5|2736.5|2736|23802
1628498700000|2021-08-09 08:45:00|2741.5|2741|2744.5|2744|2746.5|2745.5|2740.5|2739.5|8066
1628499000000|2021-08-09 08:50:00|2745|2744.5|2744.5|2743.5|2746.5|2745.5|2743.5|2743|12001
1628499300000|2021-08-09 08:55:00|2745|2744|2746.5|2746|2750|2749.5|2745|2744|9975
1628499600000|2021-08-09 09:00:00|2746|2745.5|2743.5|2742.5|2746|2745.5|2741.5|2740.5|7744
1628499900000|2021-08-09 09:05:00|2744|2743|2752|2751|2753|2752|2743|2742.5|39931
1628500200000|2021-08-09 09:10:00|2751.5|2750.5|2749.5|2749|2752|2751|2748.5|2748|12078
1628500500000|2021-08-09 09:15:00|2750|2749.5|2750.5|2750|2753|2752.5|2749.5|2748.5|7246
1628500800000|2021-08-09 09:20:00|2750|2749.5|2750.5|2749.5|2751.5|2751|2748|2747.5|10553
1628501100000|2021-08-09 09:25:00|2750|2749|2749.5|2749|2752.5|2752|2748|2747.5|21718
1628501400000|2021-08-09 09:30:00|2750|2749.5|2752|2751|2754|2753.5|2748|2747.5|19276
1628501700000|2021-08-09 09:35:00|2751.5|2751.5|2755.5|2755|2755.5|2755|2751|2750|13809
1628502000000|2021-08-09 09:40:00|2755|2754.5|2752.5|2751.5|2758|2757|2752.5|2751.5|6009
1628502300000|2021-08-09 09:45:00|2753|2752|2751.5|2751|2754|2753|2750|2749.5|9644
1628502600000|2021-08-09 09:50:00|2752|2751.5|2754.5|2754|2755.5|2755|2751.5|2751|8859
1628502900000|2021-08-09 09:55:00|2754|2753.5|2753.5|2752.5|2754.5|2754|2751.5|2750.5|4288
1628503200000|2021-08-09 10:00:00|2753|2752|2750|2749.5|2753.5|2752|2749|2748|5280
1628503500000|2021-08-09 10:05:00|2750.5|2750|2750.5|2749.5|2752.5|2752|2749.5|2748.5|10949
1628503800000|2021-08-09 10:10:00|2751|2750|2750.5|2750|2752|2751.5|2749.5|2748.5|7861
1628504100000|2021-08-09 10:15:00|2750|2749.5|2750.5|2749.5|2753|2752|2749.5|2748.5|6622
1628504400000|2021-08-09 10:20:00|2750|2750|2749|2748.5|2753|2752.5|2749|2748|7102
1628504700000|2021-08-09 10:25:00|2749.5|2749|2749.5|2749|2750.5|2750|2748.5|2748|7149
1628505000000|2021-08-09 10:30:00|2749|2748.5|2750|2749.5|2753.5|2752.5|2747.5|2747|7536
1628505300000|2021-08-09 10:35:00|2749.5|2749|2742.5|2741.5|2749.5|2749|2742|2741.5|5726
1628505600000|2021-08-09 10:40:00|2743|2742|2740.5|2740|2743|2742.5|2739|2738.5|8210
1628505900000|2021-08-09 10:45:00|2740|2739.5|2737|2736|2740.5|2739.5|2735.5|2735|17853
1628506200000|2021-08-09 10:50:00|2736.5|2735.5|2733.5|2732.5|2739|2738|2732.5|2732|36792
1628506500000|2021-08-09 10:55:00|2733|2733|2733|2732|2734.5|2734|2732|2731.5|6526
1628506800000|2021-08-09 11:00:00|2732.5|2732.5|2732.5|2732|2733|2732.5|2731.5|2730.5|4454
1628507100000|2021-08-09 11:05:00|2733|2732.5|2732|2731|2733.5|2733|2730.5|2730|9552
1628507400000|2021-08-09 11:10:00|2731.5|2731.5|2735.5|2734.5|2736.5|2735.5|2731|2730.5|7452
1628507700000|2021-08-09 11:15:00|2735|2734|2730.5|2730|2735|2734|2730.5|2729.5|8319
1628508000000|2021-08-09 11:20:00|2730|2729.5|2728.5|2728|2732|2731|2727.5|2727|7404
1628508300000|2021-08-09 11:25:00|2729|2728.5|2734|2733|2734|2733.5|2729|2728.5|14776
1628508600000|2021-08-09 11:30:00|2734.5|2733.5|2737|2736.5|2737.5|2736.5|2733|2732.5|7834
1628508900000|2021-08-09 11:35:00|2737.5|2737|2741|2740.5|2744|2743|2737.5|2737|51805
1628509200000|2021-08-09 11:40:00|2741.5|2741|2737.5|2737|2743|2742|2737.5|2736.5|4854
1628509500000|2021-08-09 11:45:00|2737|2736.5|2734|2733.5|2737.5|2737|2733|2732|7966
1628509800000|2021-08-09 11:50:00|2733.5|2733|2730.5|2730|2734.5|2734|2729|2728.5|9736
1628510100000|2021-08-09 11:55:00|2731|2730.5|2730|2729.5|2731.5|2730.5|2727.5|2727|9736
1628510400000|2021-08-09 12:00:00|2729.5|2729|2728|2727.5|2732|2731|2727.5|2727|5101
1628510700000|2021-08-09 12:05:00|2727.5|2727|2728|2727|2729|2728.5|2726|2725.5|4391
1628511000000|2021-08-09 12:10:00|2727.5|2727.5|2726|2725.5|2728.5|2728|2726|2725.5|9866
1628511300000|2021-08-09 12:15:00|2725.5|2725|2723.5|2723|2727|2726|2723|2722.5|21996
1628511600000|2021-08-09 12:20:00|2724|2723.5|2721|2720|2724.5|2724|2720.5|2720|15486
1628511900000|2021-08-09 12:25:00|2721.5|2720.5|2724.5|2723.5|2724.5|2724|2719.5|2719|42285
1628512200000|2021-08-09 12:30:00|2724|2724|2724.5|2724|2725.5|2725|2723.5|2722|22254
1628512500000|2021-08-09 12:35:00|2725|2723.5|2727.5|2727|2728.5|2727.5|2723.5|2723|2569
1628512800000|2021-08-09 12:40:00|2728|2727.5|2730|2729|2730.5|2729.5|2727.5|2726.5|6824
1628513100000|2021-08-09 12:45:00|2730.5|2729.5|2734|2733.5|2735|2734|2730.5|2729.5|7568
1628513400000|2021-08-09 12:50:00|2734.5|2734|2734|2733.5|2737|2736|2733.5|2732.5|12869
1628513700000|2021-08-09 12:55:00|2734.5|2734|2731.5|2731|2735|2734.5|2731.5|2730.5|7040
1628514000000|2021-08-09 13:00:00|2732|2731.5|2733|2732|2734.5|2734|2731.5|2731|8022
1628514300000|2021-08-09 13:05:00|2733.5|2732.5|2733.5|2732.5|2734.5|2734|2732|2731.5|8331
1628514600000|2021-08-09 13:10:00|2733|2733|2729.5|2729|2733|2733|2729.5|2729|7612
1628514900000|2021-08-09 13:15:00|2730|2729.5|2732.5|2731.5|2733|2732.5|2729.5|2729|32557
1628515200000|2021-08-09 13:20:00|2732|2731|2734|2733.5|2734.5|2734|2731|2730|10874
1628515500000|2021-08-09 13:25:00|2733.5|2733|2732.5|2732|2734.5|2734|2732.5|2732|8595
1628515800000|2021-08-09 13:30:00|2733|2732.5|2724|2723|2733.5|2733|2723|2722|38600
1628516100000|2021-08-09 13:35:00|2723.5|2722.5|2735.5|2735|2736|2735|2722.5|2721|23922
1628516400000|2021-08-09 13:40:00|2735|2734.5|2743|2742|2743|2742.5|2731|2730.5|12656
1628516700000|2021-08-09 13:45:00|2743.5|2742.5|2742.5|2741.5|2746|2745.5|2740.5|2739.5|17316
1628517000000|2021-08-09 13:50:00|2742|2741|2738.5|2737.5|2744.5|2743.5|2738|2737.5|17877
1628517300000|2021-08-09 13:55:00|2739|2737|2747.5|2747|2748.5|2747.5|2737.5|2736.5|12915
1628517600000|2021-08-09 14:00:00|2748|2747.5|2752.5|2751.5|2755|2754|2748|2747.5|16553
1628517900000|2021-08-09 14:05:00|2753|2752|2755.5|2754.5|2757.5|2756.5|2752|2751.5|20193
1628518200000|2021-08-09 14:10:00|2755|2754|2749|2748|2755.5|2754.5|2747|2746|9804
1628518500000|2021-08-09 14:15:00|2748.5|2747.5|2747.5|2746.5|2749|2748|2746|2744.5|13960
1628518800000|2021-08-09 14:20:00|2748|2747|2748.5|2747.5|2750|2749.5|2744.5|2743.5|12144
1628519100000|2021-08-09 14:25:00|2748|2747|2743|2742.5|2748|2747|2741.5|2740|13638
1628519400000|2021-08-09 14:30:00|2742.5|2742|2743|2742|2745|2744.5|2741|2740|9182
1628519700000|2021-08-09 14:35:00|2742.5|2742.5|2745|2744.5|2746|2745|2742|2741|16224
1628520000000|2021-08-09 14:40:00|2745.5|2745|2751|2750|2751|2750.5|2744.5|2744|6153
1628520300000|2021-08-09 14:45:00|2751.5|2750.5|2753.5|2753|2755|2753.5|2751|2750.5|15791
1628520600000|2021-08-09 14:50:00|2754|2753.5|2755.5|2754.5|2756.5|2755.5|2754|2753|8995
1628520900000|2021-08-09 14:55:00|2756|2755|2758.5|2757.5|2759|2758|2755.5|2755|11615
1628521200000|2021-08-09 15:00:00|2758|2757|2756.5|2756|2758.5|2758|2755.5|2754.5|13962
1628521500000|2021-08-09 15:05:00|2757|2756.5|2758.5|2758|2758.5|2758|2755|2754|13439
1628521800000|2021-08-09 15:10:00|2758|2757.5|2761.5|2760.5|2762|2761.5|2758|2757.5|8660
1628522100000|2021-08-09 15:15:00|2762|2761|2761.5|2760.5|2763.5|2763|2761|2760.5|21879
1628522400000|2021-08-09 15:20:00|2761|2761|2765.5|2765|2766|2765|2761|2760.5|52233
1628522700000|2021-08-09 15:25:00|2766|2765.5|2765.5|2764.5|2767|2766|2764.5|2763.5|22204
1628578800000|2021-08-10 07:00:00|2753|2752.5|2759.5|2757|2760|2757.5|2742.5|2740|57785
1628579100000|2021-08-10 07:05:00|2759|2756.5|2755|2753|2762|2760|2752.5|2750|12252
1628579400000|2021-08-10 07:10:00|2755.5|2753.5|2754|2752|2759|2756.5|2749.5|2747.5|6504
1628579700000|2021-08-10 07:15:00|2753.5|2751.5|2760|2759|2761.5|2760|2749|2748|9924
1628580000000|2021-08-10 07:20:00|2759.5|2759.5|2758.5|2757.5|2761.5|2760|2753.5|2752|9128
1628580300000|2021-08-10 07:25:00|2759|2757|2754|2753|2759|2757.5|2751.5|2750|9129
1628580600000|2021-08-10 07:30:00|2754.5|2753.5|2752.5|2751.5|2754.5|2753.5|2749.5|2748.5|5703
1628580900000|2021-08-10 07:35:00|2753|2752.5|2749|2748|2755|2753.5|2748.5|2747.5|5248
1628581200000|2021-08-10 07:40:00|2749.5|2748.5|2749|2748|2751|2750|2747.5|2746|12384
1628581500000|2021-08-10 07:45:00|2748.5|2747.5|2747.5|2746|2751|2750|2746|2745|8073
1628581800000|2021-08-10 07:50:00|2747|2746.5|2739|2738.5|2748.5|2747|2739|2738|6627
1628582100000|2021-08-10 07:55:00|2739.5|2739|2739.5|2738.5|2743.5|2742.5|2739|2738.5|5977
1628582400000|2021-08-10 08:00:00|2740|2739|2744.5|2743.5|2744.5|2743.5|2738.5|2738|11406
1628582700000|2021-08-10 08:05:00|2744|2744|2739|2738|2744|2744|2737.5|2736.5|5347
1628583000000|2021-08-10 08:10:00|2739.5|2738.5|2741|2740|2742.5|2741|2736|2735|12022
1628583300000|2021-08-10 08:15:00|2740.5|2739.5|2734|2733|2740.5|2740|2733.5|2732.5|8060
1628583600000|2021-08-10 08:20:00|2734.5|2733.5|2735|2734.5|2735.5|2734.5|2731|2730|9932
1628583900000|2021-08-10 08:25:00|2734.5|2734|2738|2737.5|2740.5|2739.5|2733.5|2732.5|9456
1628584200000|2021-08-10 08:30:00|2738.5|2736.5|2734|2733|2738.5|2737.5|2732.5|2732|16621
1628584500000|2021-08-10 08:35:00|2733.5|2732.5|2732.5|2731|2735|2734.5|2730|2729.5|18716
1628584800000|2021-08-10 08:40:00|2732|2731.5|2731.5|2731|2736|2735.5|2731.5|2731|17892
1628585100000|2021-08-10 08:45:00|2732|2730.5|2730|2729|2732.5|2732|2728|2727.5|7193
1628585400000|2021-08-10 08:50:00|2729.5|2729.5|2729|2728.5|2730|2729.5|2727.5|2727|14142
1628585700000|2021-08-10 08:55:00|2729.5|2729|2730|2729|2731|2730|2728|2727.5|16336
1628586000000|2021-08-10 09:00:00|2729.5|2728.5|2725|2724.5|2730.5|2730|2724.5|2723|15455
1628586300000|2021-08-10 09:05:00|2725.5|2725|2725|2724|2728.5|2727.5|2722|2721|17339
1628586600000|2021-08-10 09:10:00|2724.5|2723.5|2730|2729|2730|2729|2724|2723.5|5774
1628586900000|2021-08-10 09:15:00|2730.5|2729.5|2729.5|2728.5|2731|2730|2728.5|2727.5|5495
1628587200000|2021-08-10 09:20:00|2729|2728|2730|2729.5|2731.5|2731|2728|2727.5|5105
1628587500000|2021-08-10 09:25:00|2729.5|2729|2728|2727|2729.5|2729|2727.5|2726.5|4333
1628587800000|2021-08-10 09:30:00|2728.5|2727.5|2730|2729|2730.5|2729.5|2727.5|2726.5|6408
1628588100000|2021-08-10 09:35:00|2730.5|2729.5|2727|2726.5|2730.5|2729.5|2725|2724|6826
1628588400000|2021-08-10 09:40:00|2726.5|2726|2730.5|2730|2731|2730.5|2726|2725|3065
1628588700000|2021-08-10 09:45:00|2730|2729.5|2725.5|2725|2730.5|2730|2725|2724|4804
1628589000000|2021-08-10 09:50:00|2726|2725.5|2724.5|2723.5|2726.5|2725.5|2722|2721|7587
1628589300000|2021-08-10 09:55:00|2724|2722.5|2719.5|2719|2725.5|2725|2719.5|2719|33183
1628589600000|2021-08-10 10:00:00|2720|2719.5|2719|2718|2721.5|2720.5|2718|2717|18484
1628589900000|2021-08-10 10:05:00|2718.5|2717.5|2722|2721|2722|2721|2718|2717.5|9613
1628590200000|2021-08-10 10:10:00|2721.5|2720.5|2719.5|2718.5|2722|2721|2718.5|2718|7212
1628590500000|2021-08-10 10:15:00|2719|2719|2719|2718|2720|2719|2718|2717.5|10482
1628590800000|2021-08-10 10:20:00|2718.5|2718.5|2715.5|2714.5|2720.5|2719.5|2714.5|2714|20480
1628591100000|2021-08-10 10:25:00|2716|2715|2720.5|2719.5|2721|2720|2716|2715|26102
1628591400000|2021-08-10 10:30:00|2720|2719|2716|2715|2720|2719|2715.5|2714.5|10078
1628591700000|2021-08-10 10:35:00|2715.5|2715.5|2721.5|2720.5|2721.5|2720.5|2715.5|2715|4719
1628592000000|2021-08-10 10:40:00|2721|2720|2721.5|2721|2723.5|2722.5|2719.5|2718.5|3923
1628592300000|2021-08-10 10:45:00|2721|2720.5|2718.5|2717.5|2722.5|2721.5|2717|2716.5|10221
1628592600000|2021-08-10 10:50:00|2718|2717|2717|2716|2718.5|2717.5|2714.5|2713.5|9299
1628592900000|2021-08-10 10:55:00|2717.5|2716.5|2717|2716|2719.5|2718.5|2716.5|2715.5|3016
1628593200000|2021-08-10 11:00:00|2717.5|2716.5|2721.5|2720.5|2723.5|2721|2717.5|2716.5|18891
1628593500000|2021-08-10 11:05:00|2720.5|2720|2716.5|2716|2721|2720.5|2716.5|2715.5|5928
1628593800000|2021-08-10 11:10:00|2717|2716.5|2719|2718|2720.5|2719.5|2717|2716.5|7996
1628594100000|2021-08-10 11:15:00|2718.5|2717.5|2721.5|2720.5|2722|2721|2718|2717|3788
1628594400000|2021-08-10 11:20:00|2722|2721.5|2724|2723|2726|2725|2721.5|2721|15155
1628594700000|2021-08-10 11:25:00|2723.5|2722.5|2726|2725|2728|2727|2723|2722.5|7812
1628595000000|2021-08-10 11:30:00|2725.5|2724.5|2725.5|2725|2727.5|2726.5|2724.5|2724|3167
1628595300000|2021-08-10 11:35:00|2726|2724.5|2726|2725.5|2726.5|2726|2723.5|2723|9127
1628595600000|2021-08-10 11:40:00|2726.5|2726|2727.5|2726.5|2728|2727|2725.5|2725|2431
1628595900000|2021-08-10 11:45:00|2726.5|2726|2725|2724.5|2727.5|2726.5|2724|2723.5|6705
1628596200000|2021-08-10 11:50:00|2724.5|2724|2721|2720|2725|2724|2721|2720|9937
1628596500000|2021-08-10 11:55:00|2720.5|2720.5|2722.5|2721.5|2723.5|2722.5|2720.5|2720|1872
1628596800000|2021-08-10 12:00:00|2722|2721|2723|2722.5|2723.5|2722.5|2719|2718|5494
1628597100000|2021-08-10 12:05:00|2723.5|2722|2726|2725.5|2726.5|2726|2720.5|2720|3638
1628597400000|2021-08-10 12:10:00|2725.5|2725|2719|2718|2726|2725|2719|2718|5406
1628597700000|2021-08-10 12:15:00|2719.5|2718.5|2719|2718|2720|2719|2715.5|2714.5|8714
1628598000000|2021-08-10 12:20:00|2718.5|2717.5|2718|2717.5|2719.5|2719|2717|2716.5|4658
1628598300000|2021-08-10 12:25:00|2718.5|2717|2720|2719|2720|2719.5|2717.5|2717|2238
1628598600000|2021-08-10 12:30:00|2720.5|2719.5|2717.5|2717|2721|2720|2717.5|2717|6213
1628598900000|2021-08-10 12:35:00|2718|2716.5|2719.5|2719|2720|2719|2717|2716|3088
1628599200000|2021-08-10 12:40:00|2719|2718.5|2721|2720.5|2721|2720.5|2718.5|2717.5|4252
1628599500000|2021-08-10 12:45:00|2721.5|2721|2723|2722|2723|2722|2721|2720|6554
1628599800000|2021-08-10 12:50:00|2722|2721.5|2719|2718.5|2722.5|2722|2718.5|2718|5329
1628600100000|2021-08-10 12:55:00|2719.5|2719|2721|2720|2721|2720|2717.5|2717|9796
1628600400000|2021-08-10 13:00:00|2720.5|2720.5|2721|2720.5|2723|2722|2720.5|2719.5|3804
1628600700000|2021-08-10 13:05:00|2720.5|2720|2724.5|2724|2725|2724|2720.5|2719.5|4132
1628601000000|2021-08-10 13:10:00|2724|2723.5|2725.5|2724.5|2725.5|2724.5|2722.5|2722|10087
1628601300000|2021-08-10 13:15:00|2724.5|2724|2723|2722|2726.5|2726|2722|2721|12075
1628601600000|2021-08-10 13:20:00|2722.5|2721.5|2722|2721.5|2723.5|2723|2720.5|2719.5|12471
1628601900000|2021-08-10 13:25:00|2722.5|2722|2726.5|2725.5|2726.5|2726|2722.5|2722|11662
1628602200000|2021-08-10 13:30:00|2727|2726|2727.5|2726.5|2731.5|2730.5|2721.5|2721|17183
1628602500000|2021-08-10 13:35:00|2728|2727|2730|2729|2731.5|2730|2725|2723.5|10990
1628602800000|2021-08-10 13:40:00|2729.5|2729.5|2722.5|2721.5|2730|2729.5|2722|2721|5826
1628603100000|2021-08-10 13:45:00|2722|2721|2722.5|2721.5|2723.5|2722.5|2718.5|2718|11186
1628603400000|2021-08-10 13:50:00|2722|2721|2722.5|2721.5|2722.5|2721.5|2719|2718|7607
1628603700000|2021-08-10 13:55:00|2723|2722|2720|2719|2725|2724.5|2719.5|2718.5|8828
1628604000000|2021-08-10 14:00:00|2720.5|2719.5|2726|2725|2726.5|2725.5|2719.5|2719|11004
1628604300000|2021-08-10 14:05:00|2725.5|2724.5|2730|2729.5|2732|2730.5|2723|2722.5|11371
1628604600000|2021-08-10 14:10:00|2730.5|2730|2737|2736.5|2738|2737|2730|2729.5|10524
1628604900000|2021-08-10 14:15:00|2737.5|2737|2734|2733.5|2739|2738.5|2733.5|2732.5|9496
1628605200000|2021-08-10 14:20:00|2733.5|2733|2733.5|2733|2735.5|2734.5|2731.5|2731|13218
1628605500000|2021-08-10 14:25:00|2733|2732.5|2738|2737|2738|2737|2731.5|2730.5|13776
1628605800000|2021-08-10 14:30:00|2738.5|2737.5|2739|2738|2739|2738|2736|2735|8009
1628606100000|2021-08-10 14:35:00|2738.5|2737.5|2742.5|2742|2743|2742.5|2738|2737.5|19966
1628606400000|2021-08-10 14:40:00|2743|2742.5|2740.5|2740|2744|2743|2739.5|2738.5|12662
1628606700000|2021-08-10 14:45:00|2740|2739|2742|2741|2742.5|2742|2739|2738|34792
1628607000000|2021-08-10 14:50:00|2742.5|2741.5|2742|2741|2745.5|2744.5|2740.5|2739.5|10465
1628607300000|2021-08-10 14:55:00|2742.5|2741.5|2743.5|2743|2744.5|2743.5|2741.5|2741|2772
1628607600000|2021-08-10 15:00:00|2743|2742.5|2740.5|2740|2743.5|2743|2740|2739.5|16849
1628607900000|2021-08-10 15:05:00|2741|2740.5|2744.5|2743.5|2744.5|2743.5|2739.5|2739|18451
1628608200000|2021-08-10 15:10:00|2744|2743|2743|2742.5|2744|2743|2742|2741.5|10939
1628608500000|2021-08-10 15:15:00|2743.5|2742|2743.5|2743|2744|2743|2741.5|2741|20736
1628608800000|2021-08-10 15:20:00|2744|2743.5|2743.5|2743|2744.5|2743.5|2743|2742|10714
1628609100000|2021-08-10 15:25:00|2743|2742.5|2744.5|2743.5|2746|2745|2743|2742.5|30048
1628665200000|2021-08-11 07:00:00|2753|2752.5|2762.5|2760.5|2767|2766|2753|2750|152100
1628665500000|2021-08-11 07:05:00|2762|2761|2771|2769.5|2772|2770.5|2757|2755|44512
1628665800000|2021-08-11 07:10:00|2770.5|2769|2753.5|2751.5|2771|2770|2751.5|2750|17604
1628666100000|2021-08-11 07:15:00|2753|2751|2748.5|2747.5|2757.5|2756.5|2747.5|2746|18228
1628666400000|2021-08-11 07:20:00|2748|2747|2745.5|2744.5|2749|2748|2743|2742|10263
1628666700000|2021-08-11 07:25:00|2745|2744|2741.5|2741|2747|2745.5|2741|2740|16239
1628667000000|2021-08-11 07:30:00|2741|2740.5|2734|2733|2743.5|2742.5|2733.5|2733|21236
1628667300000|2021-08-11 07:35:00|2733.5|2732.5|2732.5|2731.5|2738|2737|2731|2730|22059
1628667600000|2021-08-11 07:40:00|2733|2732|2733|2732|2738.5|2737|2731|2730|20460
1628667900000|2021-08-11 07:45:00|2732.5|2732.5|2729.5|2728.5|2734.5|2733|2728.5|2727.5|27931
1628668200000|2021-08-11 07:50:00|2730|2729|2740|2738.5|2740|2739|2729|2728|7619
1628668500000|2021-08-11 07:55:00|2740.5|2739|2739|2737.5|2744.5|2744|2738.5|2737.5|15245
1628668800000|2021-08-11 08:00:00|2739.5|2738|2745|2744|2746|2745|2739|2738|9428
1628669100000|2021-08-11 08:05:00|2745.5|2744.5|2742.5|2742|2746.5|2745.5|2742|2741|9192
1628669400000|2021-08-11 08:10:00|2742|2741.5|2742|2741|2745.5|2744.5|2741|2740.5|16294
1628669700000|2021-08-11 08:15:00|2742.5|2741.5|2742|2741|2745.5|2744|2740|2739|17223
1628670000000|2021-08-11 08:20:00|2741.5|2740.5|2740|2739|2743.5|2742.5|2738|2737|18251
1628670300000|2021-08-11 08:25:00|2739.5|2738.5|2741.5|2741|2743|2742|2738.5|2737.5|12548
1628670600000|2021-08-11 08:30:00|2742|2741.5|2748.5|2747.5|2749|2748|2742|2741|5991
1628670900000|2021-08-11 08:35:00|2749|2748.5|2750|2749|2750|2749.5|2747.5|2747|9096
1628671200000|2021-08-11 08:40:00|2749.5|2749.5|2754|2753|2754.5|2753.5|2748.5|2747.5|27926
1628671500000|2021-08-11 08:45:00|2753.5|2752.5|2754.5|2753.5|2756|2755|2752.5|2752|3866
1628671800000|2021-08-11 08:50:00|2755|2754|2753.5|2753|2757|2756.5|2753.5|2753|6011
1628672100000|2021-08-11 08:55:00|2754|2753.5|2758|2757.5|2759|2758|2754|2753|8824
1628672400000|2021-08-11 09:00:00|2758.5|2758|2753.5|2752.5|2759.5|2758.5|2753.5|2752|12386
1628672700000|2021-08-11 09:05:00|2754|2753|2751.5|2750.5|2755.5|2754.5|2751.5|2750.5|5015
1628673000000|2021-08-11 09:10:00|2750.5|2750|2751.5|2750.5|2754|2753|2749.5|2749|6460
1628673300000|2021-08-11 09:15:00|2751|2750|2753|2752|2753|2752.5|2750|2749|7396
1628673600000|2021-08-11 09:20:00|2752.5|2751.5|2752.5|2751.5|2755.5|2755|2750|2749.5|27128
1628673900000|2021-08-11 09:25:00|2752|2751|2753|2752.5|2753.5|2753|2751|2750|4830
1628674200000|2021-08-11 09:30:00|2752.5|2752|2747.5|2746.5|2752.5|2752|2747.5|2746.5|5191
1628674500000|2021-08-11 09:35:00|2747|2747|2747.5|2747|2748.5|2748|2746|2745|8059
1628674800000|2021-08-11 09:40:00|2747|2746.5|2748|2747|2749.5|2748.5|2747|2746|2122
1628675100000|2021-08-11 09:45:00|2747.5|2747.5|2745.5|2745|2748.5|2747.5|2745|2744.5|4082
1628675400000|2021-08-11 09:50:00|2746|2744.5|2743.5|2742.5|2746|2745|2743|2742|3846
1628675700000|2021-08-11 09:55:00|2743|2742|2743.5|2742.5|2746|2745|2741|2740|2847
1628676000000|2021-08-11 10:00:00|2744|2743|2745.5|2744.5|2745.5|2744.5|2743.5|2742.5|2819
1628676300000|2021-08-11 10:05:00|2745|2744|2748.5|2747.5|2749|2748.5|2744|2743.5|1724
1628676600000|2021-08-11 10:10:00|2748|2747|2745|2744.5|2749.5|2748.5|2744.5|2743.5|2383
1628676900000|2021-08-11 10:15:00|2745.5|2745|2746|2745|2746.5|2745.5|2743|2742|5048
1628677200000|2021-08-11 10:20:00|2746.5|2745.5|2746.5|2746|2748.5|2748|2746|2745|4817
1628677500000|2021-08-11 10:25:00|2747|2746.5|2746|2745|2747.5|2747|2745|2744|6214
1628677800000|2021-08-11 10:30:00|2745.5|2744.5|2746.5|2745.5|2749|2748|2745.5|2744.5|4681
1628678100000|2021-08-11 10:35:00|2746|2745|2747.5|2746.5|2748|2747|2744|2743|5621
1628678400000|2021-08-11 10:40:00|2747|2746|2747.5|2746.5|2749|2748.5|2746|2745|3228
1628678700000|2021-08-11 10:45:00|2747|2747|2747|2746|2747|2747|2745.5|2744.5|2752
1628679000000|2021-08-11 10:50:00|2746.5|2745.5|2742|2741.5|2746.5|2745.5|2741.5|2740.5|6519
1628679300000|2021-08-11 10:55:00|2741.5|2741|2741|2740.5|2743.5|2742.5|2740.5|2740|3133
1628679600000|2021-08-11 11:00:00|2741.5|2740|2743.5|2742.5|2744.5|2743.5|2741|2740|1322
1628679900000|2021-08-11 11:05:00|2743|2742|2743|2742|2744|2743|2742.5|2742|2042
1628680200000|2021-08-11 11:10:00|2742.5|2742.5|2750|2749.5|2751|2750|2742.5|2742.5|11761
1628680500000|2021-08-11 11:15:00|2749.5|2749|2750.5|2750|2751|2750.5|2749|2748.5|6374
1628680800000|2021-08-11 11:20:00|2750|2749.5|2752|2751.5|2753.5|2752.5|2750|2749.5|8049
1628681100000|2021-08-11 11:25:00|2752.5|2752|2749|2748|2753|2752.5|2748.5|2747.5|5931
1628681400000|2021-08-11 11:30:00|2748.5|2747.5|2749|2748.5|2751.5|2750.5|2748.5|2747.5|11451
1628681700000|2021-08-11 11:35:00|2749.5|2749|2751|2750.5|2752|2751.5|2749.5|2748.5|3147
1628682000000|2021-08-11 11:40:00|2751.5|2750|2751|2750.5|2751.5|2750.5|2749|2748.5|6373
1628682300000|2021-08-11 11:45:00|2750.5|2750|2750|2749.5|2752|2751.5|2748.5|2747.5|6894
1628682600000|2021-08-11 11:50:00|2750.5|2750|2748|2747|2753|2752|2748|2747|2883
1628682900000|2021-08-11 11:55:00|2747.5|2747.5|2748|2747.5|2750|2749.5|2747.5|2746.5|5860
1628683200000|2021-08-11 12:00:00|2748.5|2748|2746.5|2746|2749.5|2748.5|2746.5|2745.5|11110
1628683500000|2021-08-11 12:05:00|2747|2746.5|2744.5|2744|2747|2746.5|2744|2743|9205
1628683800000|2021-08-11 12:10:00|2745|2744.5|2745|2744.5|2746.5|2746|2744|2743|24336
1628684100000|2021-08-11 12:15:00|2744.5|2744|2744.5|2744|2745.5|2744.5|2744|2743|9211
1628684400000|2021-08-11 12:20:00|2745|2744.5|2745.5|2745|2746|2745.5|2744|2743.5|12154
1628684700000|2021-08-11 12:25:00|2745|2744.5|2743|2742.5|2745.5|2745|2742|2741|8331
1628685000000|2021-08-11 12:30:00|2743.5|2743|2751|2750|2758|2757|2738|2736|81533
1628685300000|2021-08-11 12:35:00|2750.5|2749.5|2749|2748.5|2752|2751.5|2742.5|2741.5|10120
1628685600000|2021-08-11 12:40:00|2749.5|2748|2749|2748|2752.5|2751|2748|2747|5612
1628685900000|2021-08-11 12:45:00|2748.5|2747.5|2745|2743.5|2750|2748.5|2742.5|2741.5|22597
1628686200000|2021-08-11 12:50:00|2744.5|2744|2749.5|2748.5|2749.5|2749|2744.5|2743.5|13988
1628686500000|2021-08-11 12:55:00|2749|2748|2750|2749.5|2751|2750|2745.5|2745|8019
1628686800000|2021-08-11 13:00:00|2750.5|2749|2758|2757.5|2759|2758|2750|2748.5|11435
1628687100000|2021-08-11 13:05:00|2757.5|2757|2759|2758|2760|2759.5|2757.5|2756.5|12473
1628687400000|2021-08-11 13:10:00|2758.5|2757.5|2759.5|2759|2760|2759|2757.5|2756.5|11118
1628687700000|2021-08-11 13:15:00|2759|2758.5|2757.5|2757|2759.5|2759|2756|2755|11575
1628688000000|2021-08-11 13:20:00|2757|2756.5|2757.5|2757|2758.5|2757.5|2756|2755|4589
1628688300000|2021-08-11 13:25:00|2758|2757.5|2755|2754.5|2758|2757.5|2754|2753.5|8108
1628688600000|2021-08-11 13:30:00|2755.5|2754|2743|2742|2757|2756|2743|2742|23872
1628688900000|2021-08-11 13:35:00|2743.5|2743|2749.5|2748.5|2752|2750.5|2741.5|2741|20178
1628689200000|2021-08-11 13:40:00|2749|2748|2756|2755|2756.5|2755.5|2746|2745|14635
1628689500000|2021-08-11 13:45:00|2756.5|2755.5|2763|2762|2764|2763|2755.5|2754.5|34022
1628689800000|2021-08-11 13:50:00|2763.5|2762.5|2759.5|2759|2764.5|2763.5|2758|2757.5|11008
1628690100000|2021-08-11 13:55:00|2759|2758.5|2762|2761|2762|2761|2755.5|2754.5|9101
1628690400000|2021-08-11 14:00:00|2762.5|2761.5|2753|2752|2763|2762|2752|2750.5|10274
1628690700000|2021-08-11 14:05:00|2753.5|2752.5|2755|2754|2756|2754.5|2751.5|2750.5|14705
1628691000000|2021-08-11 14:10:00|2754.5|2753.5|2758.5|2758|2760.5|2760|2753.5|2752.5|9252
1628691300000|2021-08-11 14:15:00|2758|2757.5|2758.5|2757.5|2759.5|2758.5|2754|2753|13618
1628691600000|2021-08-11 14:20:00|2758|2757|2753.5|2753|2760|2759|2751.5|2750.5|21257
1628691900000|2021-08-11 14:25:00|2754|2752.5|2757|2756|2757|2756|2753.5|2752|7725
1628692200000|2021-08-11 14:30:00|2757.5|2755.5|2755|2754|2758|2757.5|2753|2752|14122
1628692500000|2021-08-11 14:35:00|2754.5|2753.5|2751.5|2750.5|2754.5|2753.5|2750|2749|10762
1628692800000|2021-08-11 14:40:00|2752|2751|2761.5|2760.5|2761.5|2761|2751.5|2751|34925
1628693100000|2021-08-11 14:45:00|2762|2761|2760|2759.5|2762|2761.5|2759.5|2758.5|11591
1628693400000|2021-08-11 14:50:00|2759.5|2759|2760.5|2760|2760.5|2760|2756.5|2755.5|14395
1628693700000|2021-08-11 14:55:00|2760|2759.5|2760|2759.5|2760.5|2760|2757|2756.5|12178
1628694000000|2021-08-11 15:00:00|2760.5|2760|2759.5|2758.5|2760.5|2760|2756.5|2756|19329
1628694300000|2021-08-11 15:05:00|2759|2759.5|2759|2758.5|2760|2759.5|2758|2757.5|9884
1628694600000|2021-08-11 15:10:00|2759.5|2759|2762.5|2762|2763|2762|2757.5|2757|19303
1628694900000|2021-08-11 15:15:00|2762|2761.5|2763.5|2763|2764|2763.5|2760.5|2759.5|26326
1628695200000|2021-08-11 15:20:00|2764|2763.5|2767|2766|2767|2766.5|2763.5|2763|30268
1628695500000|2021-08-11 15:25:00|2766.5|2765.5|2764|2763|2768|2767|2764|2763|42355
1628751600000|2021-08-12 07:00:00|2760|2759.5|2759.5|2757|2767|2765|2754.5|2752.5|39036
1628751900000|2021-08-12 07:05:00|2760|2757.5|2756|2754.5|2763.5|2761|2755|2753.5|13349
1628752200000|2021-08-12 07:10:00|2756.5|2755|2751.5|2749.5|2757|2755.5|2749.5|2747.5|17736
1628752500000|2021-08-12 07:15:00|2751|2749|2749.5|2748|2753|2752|2746|2745.5|9618
1628752800000|2021-08-12 07:20:00|2750|2748.5|2748|2746.5|2753|2752.5|2747|2746|15233
1628753100000|2021-08-12 07:25:00|2748.5|2747|2752|2751|2755|2754.5|2748.5|2747|7618
1628753400000|2021-08-12 07:30:00|2752.5|2751.5|2749.5|2748.5|2754|2753|2749|2748.5|8920
1628753700000|2021-08-12 07:35:00|2749|2747.5|2749.5|2748.5|2751|2750|2746.5|2745.5|10314
1628754000000|2021-08-12 07:40:00|2749|2748|2748|2747|2754|2753|2747.5|2746.5|8359
1628754300000|2021-08-12 07:45:00|2747.5|2746.5|2751.5|2750|2753|2751.5|2747|2746|4954
1628754600000|2021-08-12 07:50:00|2751|2750.5|2751.5|2750.5|2753|2752|2749|2748|11725
1628754900000|2021-08-12 07:55:00|2752|2751|2749.5|2748.5|2754.5|2753.5|2748.5|2748|9964
1628755200000|2021-08-12 08:00:00|2750|2749|2750|2749.5|2751|2750.5|2746.5|2745.5|4456
1628755500000|2021-08-12 08:05:00|2750.5|2750|2752|2751|2753.5|2752.5|2749|2748|4747
1628755800000|2021-08-12 08:10:00|2751.5|2750.5|2750|2749|2751.5|2750.5|2748.5|2747.5|7956
1628756100000|2021-08-12 08:15:00|2749.5|2749.5|2749.5|2748.5|2751.5|2750.5|2748|2747.5|7677
1628756400000|2021-08-12 08:20:00|2750|2749|2754|2753|2754.5|2753.5|2750|2749|11761
1628756700000|2021-08-12 08:25:00|2754.5|2753.5|2750.5|2750|2755|2754|2750|2749.5|4457
1628757000000|2021-08-12 08:30:00|2751|2749.5|2752|2751|2753|2752|2749.5|2749|5013
1628757300000|2021-08-12 08:35:00|2751.5|2750.5|2751.5|2751|2753|2752|2749.5|2749|9024
1628757600000|2021-08-12 08:40:00|2751|2750.5|2751|2750|2754|2753|2749|2748.5|14325
1628757900000|2021-08-12 08:45:00|2750.5|2749.5|2752.5|2752|2752.5|2752|2749|2748.5|9744
1628758200000|2021-08-12 08:50:00|2752|2751.5|2756.5|2756|2758|2757|2752|2751|6584
1628758500000|2021-08-12 08:55:00|2756|2755.5|2757|2756|2759.5|2759|2755.5|2754.5|11143
1628758800000|2021-08-12 09:00:00|2757.5|2756.5|2761|2760.5|2761.5|2760.5|2755.5|2755|8121
1628759100000|2021-08-12 09:05:00|2761.5|2761|2763|2762|2763.5|2762.5|2759.5|2759|2866
1628759400000|2021-08-12 09:10:00|2762.5|2761.5|2762.5|2761.5|2763|2762|2758.5|2757.5|3382
1628759700000|2021-08-12 09:15:00|2762|2761|2766.5|2766|2766.5|2766|2761.5|2761|5873
1628760000000|2021-08-12 09:20:00|2767|2766.5|2767.5|2766.5|2770|2769|2766.5|2765.5|14246
1628760300000|2021-08-12 09:25:00|2768|2767|2768.5|2768|2771|2770.5|2768|2767|12805
1628760600000|2021-08-12 09:30:00|2769|2767.5|2763.5|2763|2769|2768|2763|2762|12449
1628760900000|2021-08-12 09:35:00|2764|2763.5|2765|2764|2765.5|2765|2762|2761.5|11922
1628761200000|2021-08-12 09:40:00|2765.5|2764.5|2767.5|2767|2768.5|2767.5|2765|2764|5197
1628761500000|2021-08-12 09:45:00|2767|2766.5|2766.5|2766|2770|2769|2766|2765|15014
1628761800000|2021-08-12 09:50:00|2766|2765.5|2761.5|2761|2766|2765.5|2761.5|2761|5536
1628762100000|2021-08-12 09:55:00|2762|2760.5|2762.5|2761.5|2762.5|2761.5|2759.5|2759|6086
1628762400000|2021-08-12 10:00:00|2762|2762|2762|2761.5|2766|2765|2761.5|2760.5|6439
1628762700000|2021-08-12 10:05:00|2762.5|2762|2760.5|2760|2764.5|2763.5|2760|2759.5|5029
1628763000000|2021-08-12 10:10:00|2761|2759.5|2763|2762.5|2764|2763|2760|2759|3230
1628763300000|2021-08-12 10:15:00|2762.5|2762|2761|2760|2763|2762|2759.5|2759|1993
1628763600000|2021-08-12 10:20:00|2761.5|2760.5|2760.5|2759.5|2762|2761|2759|2758|2730
1628763900000|2021-08-12 10:25:00|2760|2759|2758.5|2758|2760.5|2759.5|2757.5|2756.5|2065
1628764200000|2021-08-12 10:30:00|2758|2757.5|2756|2755.5|2759|2758|2756|2755|2053
1628764500000|2021-08-12 10:35:00|2755.5|2755|2758.5|2758|2758.5|2758|2754.5|2754|5802
1628764800000|2021-08-12 10:40:00|2759|2758.5|2762|2761|2763|2762.5|2759|2758|5051
1628765100000|2021-08-12 10:45:00|2761|2760.5|2759|2758.5|2761.5|2761|2759|2758.5|4156
1628765400000|2021-08-12 10:50:00|2758.5|2758|2760|2759|2760.5|2760|2757.5|2756.5|3285
1628765700000|2021-08-12 10:55:00|2759.5|2758.5|2759.5|2759|2760|2759|2755.5|2755|6133
1628766000000|2021-08-12 11:00:00|2759|2758.5|2759.5|2758.5|2761.5|2760.5|2758.5|2758|4022
1628766300000|2021-08-12 11:05:00|2759|2759|2763|2762|2763|2762|2759|2758.5|3910
1628766600000|2021-08-12 11:10:00|2762.5|2761.5|2763|2762|2763.5|2762.5|2762|2761|5050
1628766900000|2021-08-12 11:15:00|2762.5|2762.5|2764|2763|2766|2765|2762.5|2762.5|3400
1628767200000|2021-08-12 11:20:00|2764.5|2763.5|2764|2763|2765|2764|2762.5|2762|3718
1628767500000|2021-08-12 11:25:00|2763.5|2763.5|2764|2763|2765|2764|2762.5|2762|2477
1628767800000|2021-08-12 11:30:00|2763.5|2762.5|2766.5|2765.5|2766.5|2765.5|2762|2761|5510
1628768100000|2021-08-12 11:35:00|2766|2765|2765.5|2764.5|2767|2766|2765|2764.5|2228
1628768400000|2021-08-12 11:40:00|2765|2764|2766.5|2765.5|2766.5|2765.5|2764|2763.5|2220
1628768700000|2021-08-12 11:45:00|2767|2766|2765.5|2764.5|2767.5|2767|2765|2764|5711
1628769000000|2021-08-12 11:50:00|2766|2765|2762|2761|2766|2765|2762|2761|6860
1628769300000|2021-08-12 11:55:00|2762.5|2761.5|2762.5|2761.5|2763.5|2762.5|2762|2761|5420
1628769600000|2021-08-12 12:00:00|2763|2762|2763|2762.5|2765|2764|2762|2761.5|3162
1628769900000|2021-08-12 12:05:00|2762.5|2762|2759.5|2758.5|2763|2762|2758.5|2758|3055
1628770200000|2021-08-12 12:10:00|2760|2759|2759.5|2758.5|2763|2762|2759|2758.5|4044
1628770500000|2021-08-12 12:15:00|2760|2759|2759|2758|2760.5|2759.5|2756|2755.5|6578
1628770800000|2021-08-12 12:20:00|2758.5|2757.5|2755|2754.5|2759.5|2758.5|2755|2754.5|3712
1628771100000|2021-08-12 12:25:00|2755.5|2755|2759.5|2758.5|2760|2759|2755.5|2754.5|4602
1628771400000|2021-08-12 12:30:00|2759|2759|2764|2763|2766|2765|2759|2759|14902
1628771700000|2021-08-12 12:35:00|2764.5|2763.5|2762.5|2762|2767.5|2766.5|2762.5|2762|6938
1628772000000|2021-08-12 12:40:00|2762|2761.5|2765|2764|2766|2765|2761|2760|5655
1628772300000|2021-08-12 12:45:00|2764.5|2764.5|2761.5|2761|2765|2764.5|2759.5|2758.5|7255
1628772600000|2021-08-12 12:50:00|2762|2760.5|2760.5|2759.5|2765.5|2764.5|2760|2759|5401
1628772900000|2021-08-12 12:55:00|2760|2760|2760.5|2760|2765|2764|2759|2758.5|19529
1628773200000|2021-08-12 13:00:00|2761|2760.5|2760|2759|2762.5|2762|2757.5|2756.5|8909
1628773500000|2021-08-12 13:05:00|2759.5|2758.5|2764|2763.5|2764.5|2763.5|2758.5|2757.5|10260
1628773800000|2021-08-12 13:10:00|2764.5|2763|2763|2762.5|2767.5|2766.5|2763|2762.5|3872
1628774100000|2021-08-12 13:15:00|2763.5|2763|2762.5|2762|2765|2764|2762|2761|3784
1628774400000|2021-08-12 13:20:00|2762|2761.5|2760|2759.5|2763|2762.5|2759.5|2759|8178
1628774700000|2021-08-12 13:25:00|2760.5|2760|2763.5|2762.5|2764.5|2763.5|2760|2759.5|5807
1628775000000|2021-08-12 13:30:00|2763|2762|2765.5|2764.5|2767.5|2766.5|2756.5|2756|37949
1628775300000|2021-08-12 13:35:00|2765|2765|2768.5|2767|2771|2770.5|2765|2764|10256
1628775600000|2021-08-12 13:40:00|2769|2767.5|2769|2768.5|2772|2771.5|2767.5|2766.5|18440
1628775900000|2021-08-12 13:45:00|2768.5|2768|2764.5|2763.5|2770|2769.5|2762|2761.5|12151
1628776200000|2021-08-12 13:50:00|2764|2763|2759|2758|2764.5|2763|2758|2757.5|8746
1628776500000|2021-08-12 13:55:00|2758.5|2757.5|2757.5|2757|2759|2757.5|2754.5|2753.5|12684
1628776800000|2021-08-12 14:00:00|2758|2757.5|2758.5|2757.5|2761|2760|2756|2755.5|13253
1628777100000|2021-08-12 14:05:00|2759|2758|2753|2752|2759.5|2758.5|2752|2751|15348
1628777400000|2021-08-12 14:10:00|2752.5|2752.5|2751|2750.5|2753|2752.5|2748.5|2748|32952
1628777700000|2021-08-12 14:15:00|2751.5|2751|2749.5|2748.5|2754.5|2753.5|2749.5|2748.5|12468
1628778000000|2021-08-12 14:20:00|2749|2748|2751|2750|2751.5|2751|2748|2747.5|17497
1628778300000|2021-08-12 14:25:00|2751.5|2750.5|2749|2748.5|2755|2754.5|2748.5|2748|17663
1628778600000|2021-08-12 14:30:00|2748.5|2748|2743|2742|2749.5|2749|2742.5|2742|16320
1628778900000|2021-08-12 14:35:00|2742.5|2742.5|2747.5|2747|2748.5|2747.5|2742|2741.5|10730
1628779200000|2021-08-12 14:40:00|2747|2746.5|2750.5|2749.5|2751.5|2750.5|2743.5|2742.5|8968
1628779500000|2021-08-12 14:45:00|2750|2749|2749|2748|2750|2749.5|2748|2747.5|7000
1628779800000|2021-08-12 14:50:00|2748.5|2748.5|2744|2743|2750|2749.5|2743|2742.5|10965
1628780100000|2021-08-12 14:55:00|2743.5|2742.5|2741|2740.5|2745|2744.5|2739.5|2738.5|52652
1628780400000|2021-08-12 15:00:00|2741.5|2741|2742|2741.5|2742.5|2742|2738.5|2738|11569
1628780700000|2021-08-12 15:05:00|2742.5|2742|2740.5|2740|2743.5|2742.5|2738|2737.5|18749
1628781000000|2021-08-12 15:10:00|2740|2739.5|2746|2745.5|2746.5|2745.5|2739.5|2738.5|10192
1628781300000|2021-08-12 15:15:00|2745.5|2745|2745|2744|2745.5|2745|2744|2743.5|15986
1628781600000|2021-08-12 15:20:00|2744.5|2743.5|2745|2744.5|2745.5|2744.5|2743|2742.5|9689
1628781900000|2021-08-12 15:25:00|2744.5|2744|2747|2746|2748|2747.5|2743.5|2743|22227
1628838000000|2021-08-13 07:00:00|2746|2745|2744.5|2741.5|2750.5|2748.5|2738|2736|32911
1628838300000|2021-08-13 07:05:00|2744|2742|2750.5|2748.5|2752|2750.5|2744|2742|17261
1628838600000|2021-08-13 07:10:00|2750|2748|2748|2746.5|2752.5|2751|2747|2745.5|7837
1628838900000|2021-08-13 07:15:00|2748.5|2747|2748|2747.5|2752.5|2751.5|2746.5|2745.5|5332
1628839200000|2021-08-13 07:20:00|2747.5|2747|2745|2743.5|2748|2747|2741|2739.5|19286
1628839500000|2021-08-13 07:25:00|2744.5|2744|2747.5|2746.5|2748|2747|2741|2740|4567
1628839800000|2021-08-13 07:30:00|2747|2746|2750|2749|2750.5|2749.5|2745.5|2744|4947
1628840100000|2021-08-13 07:35:00|2750.5|2749.5|2748.5|2747|2752|2751|2747|2746|8696
1628840400000|2021-08-13 07:40:00|2749|2748.5|2751|2749.5|2752.5|2751.5|2748.5|2747.5|4479
1628840700000|2021-08-13 07:45:00|2750.5|2750|2746.5|2746|2751|2750|2746|2745|6483
1628841000000|2021-08-13 07:50:00|2746|2745.5|2750|2748.5|2750|2748.5|2745|2744|8249
1628841300000|2021-08-13 07:55:00|2749.5|2749.5|2754|2753|2754.5|2753|2749|2748|9376
1628841600000|2021-08-13 08:00:00|2754.5|2753.5|2754|2753|2756.5|2755.5|2752.5|2752|6046
1628841900000|2021-08-13 08:05:00|2753.5|2753.5|2759|2758.5|2761|2760|2753.5|2753.5|36106
1628842200000|2021-08-13 08:10:00|2758.5|2758|2755|2754|2758.5|2758|2754.5|2753.5|4326
1628842500000|2021-08-13 08:15:00|2755.5|2754.5|2750|2749.5|2755.5|2755|2749|2748|8410
1628842800000|2021-08-13 08:20:00|2750.5|2750|2748.5|2748|2751.5|2751|2748|2747|5721
1628843100000|2021-08-13 08:25:00|2749|2748.5|2746|2745.5|2750.5|2749.5|2746|2745.5|4326
1628843400000|2021-08-13 08:30:00|2746.5|2746|2749.5|2749|2750.5|2749.5|2746|2746|4869
1628843700000|2021-08-13 08:35:00|2749|2748.5|2748|2747.5|2749|2749|2745|2744.5|8849
1628844000000|2021-08-13 08:40:00|2748.5|2747|2759.5|2758.5|2761|2760|2748.5|2747|47137
1628844300000|2021-08-13 08:45:00|2759|2758|2759.5|2759|2764.5|2763.5|2758|2757.5|14296
1628844600000|2021-08-13 08:50:00|2760|2758.5|2762|2761|2762|2761|2758.5|2757.5|4036
1628844900000|2021-08-13 08:55:00|2761.5|2761.5|2759|2758|2762.5|2762|2758|2757.5|2280
1628845200000|2021-08-13 09:00:00|2758.5|2757.5|2760|2759|2762.5|2761.5|2757|2756.5|6555
1628845500000|2021-08-13 09:05:00|2760.5|2759.5|2761|2760.5|2762|2761|2758|2757|13892
1628845800000|2021-08-13 09:10:00|2761.5|2760|2762|2761|2763|2762.5|2760|2759|5294
1628846100000|2021-08-13 09:15:00|2761.5|2760.5|2761.5|2760.5|2763|2762.5|2760.5|2759.5|3053
1628846400000|2021-08-13 09:20:00|2761|2760|2760.5|2760|2761|2760.5|2759|2758|4349
1628846700000|2021-08-13 09:25:00|2760|2759.5|2759.5|2758.5|2761|2760.5|2759|2758.5|2142
1628847000000|2021-08-13 09:30:00|2760|2759|2762|2761.5|2762|2761.5|2759|2758.5|1550
1628847300000|2021-08-13 09:35:00|2762.5|2762|2764.5|2763.5|2765|2764.5|2762|2761.5|20257
1628847600000|2021-08-13 09:40:00|2764|2763|2764.5|2764|2766.5|2765.5|2762.5|2761.5|7123
1628847900000|2021-08-13 09:45:00|2764|2763.5|2765.5|2765|2766.5|2765.5|2764|2763.5|3158
1628848200000|2021-08-13 09:50:00|2765|2764.5|2766.5|2765.5|2767|2766|2764.5|2763.5|8661
1628848500000|2021-08-13 09:55:00|2766|2766|2767.5|2766.5|2768|2767.5|2766|2766|14688
1628848800000|2021-08-13 10:00:00|2768|2767|2767.5|2767|2769|2768.5|2767|2766.5|31111
1628849100000|2021-08-13 10:05:00|2767|2766.5|2764|2763|2767.5|2767|2763|2762.5|4438
1628849400000|2021-08-13 10:10:00|2763.5|2762.5|2766.5|2766|2767|2766|2763|2762.5|3574
1628849700000|2021-08-13 10:15:00|2767|2765.5|2765|2764.5|2767|2766.5|2764.5|2764|2584
1628850000000|2021-08-13 10:20:00|2765.5|2765|2766|2765|2766|2765.5|2764|2763|9646
1628850300000|2021-08-13 10:25:00|2766.5|2765.5|2764.5|2764|2767.5|2767|2764|2763|5632
1628850600000|2021-08-13 10:30:00|2765|2764.5|2768.5|2768|2768.5|2768|2765|2764.5|4021
1628850900000|2021-08-13 10:35:00|2768|2767.5|2767|2766.5|2768|2767.5|2766.5|2766|3641
1628851200000|2021-08-13 10:40:00|2767.5|2766|2765|2764.5|2769|2768.5|2765|2764.5|9786
1628851500000|2021-08-13 10:45:00|2765.5|2765|2763.5|2763|2766.5|2765.5|2763.5|2763|9833
1628851800000|2021-08-13 10:50:00|2764|2762.5|2763.5|2762.5|2764|2763|2762.5|2762|9926
1628852100000|2021-08-13 10:55:00|2763|2762|2761|2760.5|2763.5|2762.5|2760|2759|7777
1628852400000|2021-08-13 11:00:00|2760.5|2760|2761.5|2761|2763|2762|2759.5|2759|9293
1628852700000|2021-08-13 11:05:00|2762|2761.5|2762.5|2762|2763.5|2762.5|2761.5|2761|5473
1628853000000|2021-08-13 11:10:00|2762|2761.5|2761|2760.5|2762|2761.5|2760|2759.5|7418
1628853300000|2021-08-13 11:15:00|2761.5|2761|2760.5|2760|2761.5|2761|2760|2759|26152
1628853600000|2021-08-13 11:20:00|2760|2759.5|2759.5|2759|2760.5|2759.5|2758.5|2758|8023
1628853900000|2021-08-13 11:25:00|2760|2758.5|2758.5|2758|2760|2759.5|2758|2757|2291
1628854200000|2021-08-13 11:30:00|2759|2757.5|2758.5|2757.5|2759.5|2758.5|2757|2756.5|6622
1628854500000|2021-08-13 11:35:00|2759|2758|2759|2758.5|2759.5|2758.5|2757.5|2757|10663
1628854800000|2021-08-13 11:40:00|2758.5|2758|2759|2758.5|2759.5|2758.5|2758.5|2758|6108
1628855100000|2021-08-13 11:45:00|2759.5|2759|2761|2760.5|2761.5|2760.5|2759|2759|22840
1628855400000|2021-08-13 11:50:00|2760.5|2760|2761|2760.5|2761.5|2760.5|2759.5|2758.5|29196
1628855700000|2021-08-13 11:55:00|2761.5|2761|2761|2760.5|2762.5|2761.5|2760.5|2760|11454
1628856000000|2021-08-13 12:00:00|2760.5|2760|2761.5|2761|2762|2761|2759.5|2758.5|5749
1628856300000|2021-08-13 12:05:00|2761|2760.5|2759.5|2759|2761|2760.5|2759|2758|3905
1628856600000|2021-08-13 12:10:00|2760|2759.5|2762.5|2761.5|2762.5|2762|2759|2758.5|9389
1628856900000|2021-08-13 12:15:00|2762|2762|2762.5|2761.5|2764|2763.5|2761|2760.5|15269
1628857200000|2021-08-13 12:20:00|2763|2762|2764|2763|2765|2764.5|2762.5|2761.5|6803
1628857500000|2021-08-13 12:25:00|2763.5|2763.5|2765|2764.5|2766|2765.5|2763.5|2763|4369
1628857800000|2021-08-13 12:30:00|2765.5|2765|2766.5|2765.5|2767|2766.5|2765.5|2765|3181
1628858100000|2021-08-13 12:35:00|2766|2766|2764.5|2764|2766.5|2766|2764|2763.5|4022
1628858400000|2021-08-13 12:40:00|2765|2764.5|2766.5|2765.5|2767|2766.5|2764.5|2764|17001
1628858700000|2021-08-13 12:45:00|2767|2766|2769.5|2769|2769.5|2769|2766.5|2766|27224
1628859000000|2021-08-13 12:50:00|2769|2768.5|2767|2766.5|2769.5|2769|2766.5|2766|13760
1628859300000|2021-08-13 12:55:00|2767.5|2767|2765|2764|2767.5|2767|2762.5|2762|6020
1628859600000|2021-08-13 13:00:00|2765.5|2764.5|2765|2764.5|2766|2765.5|2763.5|2762.5|8270
1628859900000|2021-08-13 13:05:00|2765.5|2765|2763.5|2763|2765.5|2765|2762.5|2762|7673
1628860200000|2021-08-13 13:10:00|2764|2763.5|2762|2761|2765|2764.5|2762|2761|3526
1628860500000|2021-08-13 13:15:00|2762.5|2761.5|2764|2763.5|2764.5|2763.5|2761.5|2761|6745
1628860800000|2021-08-13 13:20:00|2763.5|2763|2764|2763.5|2765|2764.5|2762.5|2762|3050
1628861100000|2021-08-13 13:25:00|2763.5|2763|2762.5|2762|2764|2763.5|2761|2760|7816
1628861400000|2021-08-13 13:30:00|2763|2762.5|2758.5|2758|2766.5|2766|2754.5|2753.5|22156
1628861700000|2021-08-13 13:35:00|2758|2757.5|2757|2756|2759.5|2759|2754.5|2754|5208
1628862000000|2021-08-13 13:40:00|2757.5|2756.5|2758.5|2757.5|2761|2760|2757|2756|3879
1628862300000|2021-08-13 13:45:00|2759|2758|2754.5|2753.5|2759|2758.5|2754.5|2753|16079
1628862600000|2021-08-13 13:50:00|2754|2753|2752|2751|2754|2753.5|2750|2749|23862
1628862900000|2021-08-13 13:55:00|2751.5|2750.5|2754.5|2753.5|2756|2754.5|2750.5|2750|6866
1628863200000|2021-08-13 14:00:00|2755|2754|2747|2746.5|2755.5|2754.5|2746|2745.5|20070
1628863500000|2021-08-13 14:05:00|2746.5|2746|2742|2741.5|2748.5|2747.5|2742|2741|44821
1628863800000|2021-08-13 14:10:00|2742.5|2742|2743.5|2742.5|2746|2745|2741|2740.5|16654
1628864100000|2021-08-13 14:15:00|2743|2742|2741.5|2740.5|2744.5|2743.5|2740.5|2740|9259
1628864400000|2021-08-13 14:20:00|2741|2740|2737|2736|2741.5|2741|2737|2736|14860
1628864700000|2021-08-13 14:25:00|2736.5|2736.5|2741|2740.5|2741.5|2740.5|2735|2734.5|13823
1628865000000|2021-08-13 14:30:00|2740.5|2740|2740|2739.5|2743|2742|2739|2738.5|5721
1628865300000|2021-08-13 14:35:00|2740.5|2740|2739.5|2739|2742|2741|2739|2738|13843
1628865600000|2021-08-13 14:40:00|2740|2739.5|2740.5|2739.5|2742.5|2741.5|2739|2738.5|11112
1628865900000|2021-08-13 14:45:00|2741|2740|2740.5|2739.5|2743|2742|2740|2739.5|4609
1628866200000|2021-08-13 14:50:00|2741|2740|2742|2741|2742.5|2742|2740.5|2739.5|8571
1628866500000|2021-08-13 14:55:00|2741.5|2741.5|2740.5|2739.5|2742|2741.5|2739.5|2739|5318
1628866800000|2021-08-13 15:00:00|2740|2739|2742.5|2741.5|2742.5|2742|2739|2738|4453
1628867100000|2021-08-13 15:05:00|2743|2742|2741|2740.5|2746|2745|2741|2740.5|23987
1628867400000|2021-08-13 15:10:00|2741.5|2741|2745.5|2745|2747.5|2746.5|2741|2740.5|17923
1628867700000|2021-08-13 15:15:00|2746|2744.5|2746.5|2746|2748|2747|2745|2744.5|12891
1628868000000|2021-08-13 15:20:00|2747|2746.5|2744.5|2744|2748|2747.5|2744|2743.5|54771
1628868300000|2021-08-13 15:25:00|2745|2744.5|2746.5|2745.5|2747|2746|2744.5|2743.5|19532
1629097200000|2021-08-16 07:00:00|2716.5|2710.5|2710|2708|2716.5|2714.5|2704.5|2702.5|42411
1629097500000|2021-08-16 07:05:00|2710.5|2708.5|2708|2706.5|2711|2708.5|2703|2702|17532
1629097800000|2021-08-16 07:10:00|2707.5|2706|2710.5|2709.5|2715|2713.5|2707|2706|17998
1629098100000|2021-08-16 07:15:00|2711|2709|2717.5|2716|2720|2719|2705.5|2704|21129
1629098400000|2021-08-16 07:20:00|2718|2716.5|2715|2714|2721.5|2720.5|2713|2712|22283
1629098700000|2021-08-16 07:25:00|2715.5|2714.5|2713.5|2712.5|2716.5|2715.5|2710.5|2709.5|12723
1629099000000|2021-08-16 07:30:00|2713|2712|2714.5|2713|2718.5|2717.5|2712.5|2711.5|13097
1629099300000|2021-08-16 07:35:00|2714|2713.5|2718.5|2717.5|2719.5|2718.5|2713|2712|5933
1629099600000|2021-08-16 07:40:00|2719|2718|2721.5|2720|2723|2722|2715.5|2714.5|10553
1629099900000|2021-08-16 07:45:00|2721|2719.5|2725|2724|2727.5|2726.5|2720|2719|12325
1629100200000|2021-08-16 07:50:00|2724.5|2723.5|2728.5|2727.5|2730|2729.5|2724|2723|13645
1629100500000|2021-08-16 07:55:00|2728|2728|2735.5|2734.5|2738|2737|2728|2727.5|14696
1629100800000|2021-08-16 08:00:00|2736|2735.5|2733.5|2732.5|2737|2736.5|2732|2731|13181
1629101100000|2021-08-16 08:05:00|2733|2733|2731|2730.5|2735.5|2734|2731|2730|10975
1629101400000|2021-08-16 08:10:00|2730.5|2730|2731|2730.5|2733.5|2732.5|2729|2728|6100
1629101700000|2021-08-16 08:15:00|2730.5|2730|2725|2723.5|2731|2730.5|2723.5|2722.5|23112
1629102000000|2021-08-16 08:20:00|2724.5|2724|2722|2721|2727|2726|2720.5|2720|16683
1629102300000|2021-08-16 08:25:00|2721.5|2720.5|2716.5|2715.5|2721.5|2721|2716|2715.5|20042
1629102600000|2021-08-16 08:30:00|2716|2716|2711.5|2710.5|2717.5|2716.5|2709.5|2709|25042
1629102900000|2021-08-16 08:35:00|2711|2711|2708.5|2708|2713|2712|2706.5|2705.5|11173
1629103200000|2021-08-16 08:40:00|2709|2708.5|2714.5|2714|2716|2715|2708.5|2708.5|9401
1629103500000|2021-08-16 08:45:00|2714|2713.5|2711.5|2710.5|2714.5|2713.5|2710|2709|15891
1629103800000|2021-08-16 08:50:00|2712|2711|2714|2713.5|2716|2715|2711.5|2710.5|11357
1629104100000|2021-08-16 08:55:00|2713.5|2713|2709.5|2708.5|2715|2714|2709|2708.5|9099
1629104400000|2021-08-16 09:00:00|2710|2709|2714.5|2713.5|2715|2714|2709|2708.5|4294
1629104700000|2021-08-16 09:05:00|2714|2713|2711.5|2711|2714.5|2713.5|2710.5|2710|8221
1629105000000|2021-08-16 09:10:00|2712|2711.5|2718.5|2718|2720|2719|2711.5|2711.5|14496
1629105300000|2021-08-16 09:15:00|2718|2717.5|2719|2718|2720|2719.5|2717.5|2717|4474
1629105600000|2021-08-16 09:20:00|2719.5|2718.5|2717.5|2716.5|2720|2719.5|2714.5|2714|3443
1629105900000|2021-08-16 09:25:00|2717|2716|2715.5|2714.5|2717.5|2716.5|2713|2712.5|6345
1629106200000|2021-08-16 09:30:00|2715|2715|2718|2717|2720|2719.5|2715|2714.5|5985
1629106500000|2021-08-16 09:35:00|2717.5|2716.5|2715.5|2714.5|2718|2717|2714|2713|6407
1629106800000|2021-08-16 09:40:00|2716|2715|2717|2716|2718.5|2717|2715|2714|4299
1629107100000|2021-08-16 09:45:00|2717.5|2716.5|2713|2712|2717.5|2717|2712.5|2712|8164
1629107400000|2021-08-16 09:50:00|2712.5|2712.5|2714|2713|2714.5|2714|2712|2711.5|5319
1629107700000|2021-08-16 09:55:00|2714.5|2714|2714.5|2713.5|2718|2717|2714|2713.5|4410
1629108000000|2021-08-16 10:00:00|2714|2714|2716|2715|2718.5|2717.5|2714|2713.5|6107
1629108300000|2021-08-16 10:05:00|2715.5|2714.5|2712|2711|2715.5|2714.5|2711.5|2711|5542
1629108600000|2021-08-16 10:10:00|2711.5|2710.5|2709.5|2708.5|2712|2710.5|2708.5|2708|5424
1629108900000|2021-08-16 10:15:00|2710|2709|2711|2710|2711|2710|2707.5|2706.5|5961
1629109200000|2021-08-16 10:20:00|2710.5|2709.5|2708.5|2707.5|2710.5|2709.5|2706|2705|4813
1629109500000|2021-08-16 10:25:00|2709|2708|2707.5|2706.5|2711|2710|2706.5|2705.5|10104
1629109800000|2021-08-16 10:30:00|2708|2707|2712|2711.5|2713.5|2712.5|2706.5|2705.5|5581
1629110100000|2021-08-16 10:35:00|2712.5|2711|2712|2711|2713|2712|2709.5|2709|5754
1629110400000|2021-08-16 10:40:00|2712.5|2711.5|2714|2713.5|2716.5|2715.5|2712|2711.5|2483
1629110700000|2021-08-16 10:45:00|2713.5|2713|2717.5|2716.5|2718.5|2717.5|2713|2712.5|5107
1629111000000|2021-08-16 10:50:00|2718|2717|2721|2720.5|2722|2721|2717.5|2716.5|6234
1629111300000|2021-08-16 10:55:00|2721.5|2721|2717.5|2717|2723|2722|2717.5|2717|5323
1629111600000|2021-08-16 11:00:00|2718|2717.5|2715.5|2714.5|2720|2719|2715.5|2714|6480
1629111900000|2021-08-16 11:05:00|2715|2714|2721.5|2720.5|2721.5|2720.5|2715|2714|2517
1629112200000|2021-08-16 11:10:00|2722|2721|2721.5|2721|2723|2722.5|2720.5|2719.5|4978
1629112500000|2021-08-16 11:15:00|2722|2721.5|2722.5|2722|2725|2724|2721.5|2720.5|3031
1629112800000|2021-08-16 11:20:00|2722|2721.5|2720|2719.5|2722.5|2721.5|2719|2718.5|3707
1629113100000|2021-08-16 11:25:00|2720.5|2719|2723|2722|2723.5|2722.5|2719.5|2718.5|3106
1629113400000|2021-08-16 11:30:00|2722.5|2722.5|2718.5|2717.5|2724.5|2723.5|2718.5|2717.5|3453
1629113700000|2021-08-16 11:35:00|2719|2718|2718|2717.5|2720|2719|2718|2717|2120
1629114000000|2021-08-16 11:40:00|2718.5|2718|2716|2715.5|2719|2718.5|2716|2715.5|16052
1629114300000|2021-08-16 11:45:00|2716.5|2715|2718.5|2717.5|2719|2718.5|2716|2715|2359
1629114600000|2021-08-16 11:50:00|2719|2718|2720|2719|2721|2720|2719|2718|5110
1629114900000|2021-08-16 11:55:00|2720.5|2719.5|2718.5|2717.5|2721|2720|2717.5|2716.5|3395
1629115200000|2021-08-16 12:00:00|2718|2717|2711.5|2711|2718|2717|2711|2710|12413
1629115500000|2021-08-16 12:05:00|2712|2711.5|2713|2712|2713|2712|2710|2709|5081
1629115800000|2021-08-16 12:10:00|2712.5|2712.5|2714|2713.5|2715.5|2714.5|2711|2710.5|3126
1629116100000|2021-08-16 12:15:00|2713.5|2713|2712|2711|2714|2713.5|2710.5|2710|8638
1629116400000|2021-08-16 12:20:00|2711.5|2710.5|2714.5|2713.5|2716.5|2715.5|2710.5|2710|7710
1629116700000|2021-08-16 12:25:00|2714|2713|2713.5|2713|2717.5|2716.5|2713.5|2712.5|2439
1629117000000|2021-08-16 12:30:00|2714|2712.5|2711|2710|2714|2713.5|2709.5|2708.5|6640
1629117300000|2021-08-16 12:35:00|2711.5|2710.5|2714.5|2713.5|2715|2714.5|2710|2709.5|4133
1629117600000|2021-08-16 12:40:00|2714|2713|2712|2711|2716|2715.5|2711.5|2710.5|3253
1629117900000|2021-08-16 12:45:00|2712.5|2711.5|2714.5|2713.5|2715|2714|2711.5|2710.5|7417
1629118200000|2021-08-16 12:50:00|2715|2713|2715.5|2714.5|2717.5|2716.5|2713.5|2713|12503
1629118500000|2021-08-16 12:55:00|2715|2714|2712|2711|2715.5|2714.5|2712|2711|4175
1629118800000|2021-08-16 13:00:00|2712.5|2711.5|2709|2708|2713.5|2712.5|2709|2708|4893
1629119100000|2021-08-16 13:05:00|2708.5|2708.5|2709|2708.5|2710|2709.5|2707|2706|15515
1629119400000|2021-08-16 13:10:00|2709.5|2709|2713.5|2712.5|2713.5|2712.5|2708|2707.5|7232
1629119700000|2021-08-16 13:15:00|2713|2712|2710|2709|2713|2712|2709.5|2708.5|7510
1629120000000|2021-08-16 13:20:00|2710.5|2709.5|2707.5|2706.5|2710.5|2710|2706.5|2706|15115
1629120300000|2021-08-16 13:25:00|2707|2706|2708|2707.5|2712.5|2711.5|2707|2706|21509
1629120600000|2021-08-16 13:30:00|2707.5|2707|2693.5|2692.5|2708.5|2708|2693|2692|83570
1629120900000|2021-08-16 13:35:00|2692.5|2692|2692.5|2691.5|2694.5|2693.5|2689|2688|22268
1629121200000|2021-08-16 13:40:00|2692|2691|2693|2692.5|2694.5|2693.5|2688|2687.5|14164
1629121500000|2021-08-16 13:45:00|2693.5|2692|2689.5|2688.5|2694|2693|2686.5|2686|21301
1629121800000|2021-08-16 13:50:00|2689|2688|2689.5|2688.5|2691|2690|2686|2685.5|15005
1629122100000|2021-08-16 13:55:00|2689|2688|2691|2690|2692.5|2691.5|2686|2685|12615
1629122400000|2021-08-16 14:00:00|2690.5|2689.5|2699|2698|2699.5|2698.5|2688.5|2688|32541
1629122700000|2021-08-16 14:05:00|2698.5|2698.5|2705|2704|2707|2706|2696.5|2696|32881
1629123000000|2021-08-16 14:10:00|2704.5|2704.5|2712.5|2711.5|2714.5|2713.5|2703.5|2702.5|16945
1629123300000|2021-08-16 14:15:00|2712|2712|2703|2702|2712.5|2712|2702.5|2701.5|31089
1629123600000|2021-08-16 14:20:00|2702.5|2702.5|2693.5|2692.5|2705.5|2704.5|2693|2692|15235
1629123900000|2021-08-16 14:25:00|2694|2693|2693|2692|2696.5|2695|2689.5|2688.5|12406
1629124200000|2021-08-16 14:30:00|2693.5|2692.5|2693|2691.5|2700|2698.5|2692|2691|15863
1629124500000|2021-08-16 14:35:00|2692.5|2691|2698|2697|2698.5|2697.5|2692|2691|9556
1629124800000|2021-08-16 14:40:00|2697.5|2696.5|2698|2697|2701.5|2701|2696.5|2695.5|10108
1629125100000|2021-08-16 14:45:00|2698.5|2698|2694.5|2693.5|2698.5|2698|2694|2693.5|38397
1629125400000|2021-08-16 14:50:00|2694|2694|2697|2696.5|2699.5|2698.5|2694|2694|13852
1629125700000|2021-08-16 14:55:00|2697.5|2696|2698.5|2698|2700.5|2699.5|2697|2696|10683
1629126000000|2021-08-16 15:00:00|2698|2697.5|2697.5|2697|2703|2702|2697|2696|19654
1629126300000|2021-08-16 15:05:00|2697|2696.5|2697.5|2697|2700|2699|2696.5|2696|8953
1629126600000|2021-08-16 15:10:00|2698|2697.5|2696|2695|2699.5|2698.5|2694.5|2693.5|17475
1629126900000|2021-08-16 15:15:00|2696.5|2695.5|2703|2702.5|2703.5|2702.5|2696.5|2695.5|24335
1629127200000|2021-08-16 15:20:00|2704|2702|2705|2704.5|2705.5|2705|2702.5|2702|20335
1629127500000|2021-08-16 15:25:00|2704.5|2704|2700.5|2700|2705|2704.5|2700.5|2699.5|30976
1629183600000|2021-08-17 07:00:00|2680|2677|2665.5|2663.5|2680|2677|2665.5|2663|49447
1629183900000|2021-08-17 07:05:00|2665|2662.5|2659|2657|2665|2663|2656|2655|47655
1629184200000|2021-08-17 07:10:00|2658.5|2656.5|2647.5|2645.5|2658.5|2656.5|2641.5|2640|95686
1629184500000|2021-08-17 07:15:00|2647|2646|2655|2653.5|2655|2654|2643|2641.5|22550
1629184800000|2021-08-17 07:20:00|2654.5|2654|2655|2654|2657.5|2656.5|2653.5|2652|27949
1629185100000|2021-08-17 07:25:00|2655.5|2654.5|2659|2658|2662.5|2661|2650|2649|13468
1629185400000|2021-08-17 07:30:00|2659.5|2658.5|2666|2665|2667.5|2666.5|2659.5|2658|19343
1629185700000|2021-08-17 07:35:00|2666.5|2665.5|2668|2667|2669|2668|2666|2665.5|5293
1629186000000|2021-08-17 07:40:00|2668.5|2667.5|2671|2670|2671|2670.5|2666.5|2666|8858
1629186300000|2021-08-17 07:45:00|2671.5|2670.5|2671|2670|2672|2671|2669.5|2669|12631
1629186600000|2021-08-17 07:50:00|2670.5|2670.5|2662|2661|2670.5|2670.5|2661|2660|12397
1629186900000|2021-08-17 07:55:00|2661.5|2660.5|2658.5|2657.5|2663.5|2662.5|2657.5|2657|9084
1629187200000|2021-08-17 08:00:00|2658|2657|2655|2654|2663|2662|2654.5|2654|10490
1629187500000|2021-08-17 08:05:00|2654.5|2653.5|2649|2648|2655|2654|2647|2646|11868
1629187800000|2021-08-17 08:10:00|2649.5|2648.5|2647|2646.5|2650|2649|2646|2645.5|27065
1629188100000|2021-08-17 08:15:00|2647.5|2646|2645|2644.5|2649|2648.5|2645|2644|35695
1629188400000|2021-08-17 08:20:00|2644.5|2644|2646|2645|2646.5|2645.5|2639|2638|64417
1629188700000|2021-08-17 08:25:00|2645.5|2645.5|2645.5|2644.5|2646|2645.5|2642.5|2641.5|21221
1629189000000|2021-08-17 08:30:00|2645|2645|2644.5|2643.5|2647|2646|2643.5|2642.5|12763
1629189300000|2021-08-17 08:35:00|2644|2643|2643|2642.5|2645|2644.5|2641.5|2641|12415
1629189600000|2021-08-17 08:40:00|2642.5|2642|2645.5|2644.5|2646.5|2645.5|2642.5|2641.5|18503
1629189900000|2021-08-17 08:45:00|2645|2644|2644|2643|2647|2646|2643|2642.5|10167
1629190200000|2021-08-17 08:50:00|2643.5|2642.5|2647.5|2647|2647.5|2647|2641|2640.5|28720
1629190500000|2021-08-17 08:55:00|2648|2646.5|2647|2646.5|2648|2647.5|2646|2645.5|11243
1629190800000|2021-08-17 09:00:00|2647.5|2646|2646.5|2645.5|2650.5|2649.5|2646|2645|10967
1629191100000|2021-08-17 09:05:00|2647|2646|2651.5|2650.5|2652|2651|2644|2643|17324
1629191400000|2021-08-17 09:10:00|2651|2650|2644|2643.5|2651|2650|2644|2643|12110
1629191700000|2021-08-17 09:15:00|2644.5|2644|2644|2643.5|2645.5|2645|2642.5|2642|7318
1629192000000|2021-08-17 09:20:00|2644.5|2644|2646|2645|2647.5|2647|2644|2643.5|17388
1629192300000|2021-08-17 09:25:00|2646.5|2645.5|2650.5|2649.5|2651|2650|2646|2644.5|7954
1629192600000|2021-08-17 09:30:00|2650|2649|2647|2646.5|2650.5|2650|2646|2645.5|6382
1629192900000|2021-08-17 09:35:00|2647.5|2647|2648.5|2647.5|2649|2648|2646|2645.5|9641
1629193200000|2021-08-17 09:40:00|2649|2648|2647|2646|2649|2648|2645|2644|9335
1629193500000|2021-08-17 09:45:00|2647.5|2646.5|2647|2646|2649|2648|2644|2643.5|4734
1629193800000|2021-08-17 09:50:00|2646.5|2645.5|2642.5|2641.5|2647|2646|2642|2641|29136
1629194100000|2021-08-17 09:55:00|2643|2642|2643.5|2643|2646.5|2645.5|2643|2642|8577
1629194400000|2021-08-17 10:00:00|2643|2642.5|2638.5|2637.5|2643.5|2643|2634|2633|41422
1629194700000|2021-08-17 10:05:00|2638|2637|2643.5|2642.5|2645|2644|2638|2637|8463
1629195000000|2021-08-17 10:10:00|2644|2643|2645|2644|2647|2646|2644|2643|6450
1629195300000|2021-08-17 10:15:00|2645.5|2644.5|2643|2642|2647.5|2646.5|2641|2640|16469
1629195600000|2021-08-17 10:20:00|2642.5|2641.5|2642.5|2641.5|2644.5|2643.5|2640.5|2639.5|8319
1629195900000|2021-08-17 10:25:00|2642|2642|2641|2640|2646|2645.5|2640|2639|29131
1629196200000|2021-08-17 10:30:00|2640.5|2639.5|2640|2639|2643|2642|2639.5|2639|13998
1629196500000|2021-08-17 10:35:00|2640.5|2639.5|2638.5|2637.5|2641.5|2640.5|2636|2635.5|17026
1629196800000|2021-08-17 10:40:00|2639|2638|2636|2635.5|2639.5|2638.5|2635.5|2635|17731
1629197100000|2021-08-17 10:45:00|2636.5|2636|2636|2635|2639|2638|2635.5|2635|14619
1629197400000|2021-08-17 10:50:00|2636.5|2635.5|2635|2634|2636.5|2635.5|2632.5|2632|13043
1629197700000|2021-08-17 10:55:00|2635.5|2634.5|2636|2635|2637.5|2636.5|2633.5|2632.5|8159
1629198000000|2021-08-17 11:00:00|2635.5|2635.5|2633.5|2632.5|2636.5|2635.5|2633|2632|11237
1629198300000|2021-08-17 11:05:00|2633|2632|2633.5|2633|2635.5|2635|2631.5|2630.5|7357
1629198600000|2021-08-17 11:10:00|2633|2632.5|2632.5|2631.5|2636.5|2635.5|2632|2631|14501
1629198900000|2021-08-17 11:15:00|2632|2632|2633|2632|2633|2632|2627.5|2626.5|20336
1629199200000|2021-08-17 11:20:00|2633.5|2632.5|2630|2629.5|2635|2634|2629.5|2628.5|11657
1629199500000|2021-08-17 11:25:00|2629.5|2629|2631|2630.5|2631.5|2630.5|2628|2627.5|23918
1629199800000|2021-08-17 11:30:00|2631.5|2630|2630|2629|2631.5|2631|2629|2628|14356
1629200100000|2021-08-17 11:35:00|2629.5|2628.5|2627|2626.5|2630.5|2630|2627|2626.5|10592
1629200400000|2021-08-17 11:40:00|2627.5|2627|2627|2626|2629|2628|2626|2625|23470
1629200700000|2021-08-17 11:45:00|2627.5|2627|2630.5|2629.5|2630.5|2630|2626|2625.5|9793
1629201000000|2021-08-17 11:50:00|2630|2629|2628.5|2628|2630.5|2629.5|2627.5|2627|9300
1629201300000|2021-08-17 11:55:00|2629|2627.5|2628.5|2628|2630.5|2629.5|2626|2625.5|38444
1629201600000|2021-08-17 12:00:00|2628|2627.5|2629|2628|2629.5|2629|2627|2626.5|16683
1629201900000|2021-08-17 12:05:00|2628.5|2628.5|2629.5|2628.5|2630|2629.5|2627|2626.5|9086
1629202200000|2021-08-17 12:10:00|2629|2629|2628.5|2628|2631|2630.5|2627.5|2627|8390
1629202500000|2021-08-17 12:15:00|2629|2628.5|2629|2628|2632|2631.5|2625.5|2624.5|28939
1629202800000|2021-08-17 12:20:00|2629.5|2628.5|2628|2627|2630|2629|2625.5|2625|8419
1629203100000|2021-08-17 12:25:00|2628.5|2627.5|2633|2632|2633|2632|2628|2627.5|12066
1629203400000|2021-08-17 12:30:00|2632.5|2631.5|2638|2636.5|2638|2636.5|2629|2628|35202
1629203700000|2021-08-17 12:35:00|2637.5|2637|2635|2634.5|2638.5|2637.5|2633.5|2632.5|10465
1629204000000|2021-08-17 12:40:00|2635.5|2635|2642|2641|2643.5|2642.5|2635|2634|13617
1629204300000|2021-08-17 12:45:00|2641.5|2640.5|2641.5|2640.5|2646.5|2646|2640|2639|29180
1629204600000|2021-08-17 12:50:00|2642|2641|2644.5|2644|2645|2644.5|2641.5|2640.5|7326
1629204900000|2021-08-17 12:55:00|2645|2643.5|2646.5|2645.5|2648|2647.5|2645|2643.5|7646
1629205200000|2021-08-17 13:00:00|2647|2646|2648|2647|2648.5|2648|2645.5|2644.5|11739
1629205500000|2021-08-17 13:05:00|2647.5|2647.5|2640.5|2640|2648.5|2648|2640.5|2640|16493
1629205800000|2021-08-17 13:10:00|2641|2640.5|2640|2639|2642|2641.5|2639|2638|18824
1629206100000|2021-08-17 13:15:00|2640.5|2639.5|2640|2639|2644|2642.5|2637.5|2636.5|34720
1629206400000|2021-08-17 13:20:00|2639.5|2639.5|2646.5|2646|2647.5|2646|2639.5|2638.5|10796
1629206700000|2021-08-17 13:25:00|2647|2646.5|2642.5|2641.5|2648.5|2647.5|2642.5|2641.5|29204
1629207000000|2021-08-17 13:30:00|2642|2641|2643.5|2642.5|2648|2647|2638.5|2637.5|48574
1629207300000|2021-08-17 13:35:00|2644|2643|2648.5|2647.5|2649.5|2648.5|2643|2642.5|18532
1629207600000|2021-08-17 13:40:00|2649|2648|2644.5|2644|2651.5|2650.5|2639.5|2638.5|34308
1629207900000|2021-08-17 13:45:00|2645|2644.5|2640|2639.5|2648.5|2647.5|2638|2637|17165
1629208200000|2021-08-17 13:50:00|2639.5|2639|2640|2639|2642|2641|2635.5|2634.5|21500
1629208500000|2021-08-17 13:55:00|2639.5|2638.5|2641.5|2640.5|2642.5|2641.5|2638.5|2638|14792
1629208800000|2021-08-17 14:00:00|2642|2641|2641|2640|2643.5|2643|2639.5|2638.5|25039
1629209100000|2021-08-17 14:05:00|2641.5|2640.5|2645|2644.5|2649.5|2648.5|2641.5|2640.5|40362
1629209400000|2021-08-17 14:10:00|2645.5|2645|2649.5|2648.5|2653|2652|2644|2643|38632
1629209700000|2021-08-17 14:15:00|2649|2648|2649|2648.5|2651|2650|2646.5|2646|31491
1629210000000|2021-08-17 14:20:00|2649.5|2649|2651|2650|2653.5|2652.5|2648|2647.5|22653
1629210300000|2021-08-17 14:25:00|2650.5|2650.5|2648.5|2647.5|2651.5|2650.5|2646.5|2645.5|13320
1629210600000|2021-08-17 14:30:00|2649|2648|2647|2646.5|2649.5|2648.5|2644.5|2643.5|21002
1629210900000|2021-08-17 14:35:00|2646.5|2646|2640.5|2639.5|2647.5|2647|2639.5|2639|35034
1629211200000|2021-08-17 14:40:00|2640|2640|2640.5|2640|2641.5|2640.5|2639.5|2639|17700
1629211500000|2021-08-17 14:45:00|2640|2639.5|2642|2641.5|2642.5|2642|2638.5|2638|38385
1629211800000|2021-08-17 14:50:00|2642.5|2642|2642.5|2641.5|2643.5|2643|2639|2638.5|24019
1629212100000|2021-08-17 14:55:00|2643|2642|2635|2634|2644|2643.5|2635|2634|13974
1629212400000|2021-08-17 15:00:00|2634.5|2634.5|2634.5|2633.5|2636.5|2635.5|2632|2631.5|21058
1629212700000|2021-08-17 15:05:00|2634|2634|2634|2633.5|2635|2634|2633|2632|18117
1629213000000|2021-08-17 15:10:00|2633.5|2633|2632.5|2632|2634.5|2634|2631|2630.5|30874
1629213300000|2021-08-17 15:15:00|2633|2632.5|2633.5|2632.5|2634|2633.5|2632|2631|32595
1629213600000|2021-08-17 15:20:00|2633|2633|2636.5|2636|2639.5|2638.5|2633|2632|49092
1629213900000|2021-08-17 15:25:00|2636|2635.5|2635|2634|2638|2637|2634|2633.5|27918
1629270000000|2021-08-18 07:00:00|2634.5|2631|2636.5|2635.5|2640|2636|2627.5|2627|32426
1629270300000|2021-08-18 07:05:00|2636|2635|2631.5|2630.5|2637|2635|2631|2630|12806
1629270600000|2021-08-18 07:10:00|2631|2630|2629|2627.5|2631|2630.5|2627.5|2627|13031
1629270900000|2021-08-18 07:15:00|2629.5|2628|2629|2628|2632.5|2631.5|2627|2626.5|12149
1629271200000|2021-08-18 07:20:00|2628.5|2627.5|2629|2628|2630|2629|2626.5|2625.5|5971
1629271500000|2021-08-18 07:25:00|2628.5|2627.5|2622.5|2622|2629|2628|2621|2620|19212
1629271800000|2021-08-18 07:30:00|2622|2621.5|2619.5|2618.5|2622|2621.5|2618|2617|37691
1629272100000|2021-08-18 07:35:00|2619|2618|2617|2616|2619.5|2619|2615|2614|9024
1629272400000|2021-08-18 07:40:00|2616.5|2615.5|2615.5|2615|2618.5|2617.5|2615|2614.5|9426
1629272700000|2021-08-18 07:45:00|2616|2615.5|2613|2612.5|2617|2616.5|2610|2609|26365
1629273000000|2021-08-18 07:50:00|2612.5|2612|2611.5|2610.5|2613.5|2613|2609|2608|16024
1629273300000|2021-08-18 07:55:00|2611|2611|2607|2606.5|2611.5|2611|2606.5|2606|21631
1629273600000|2021-08-18 08:00:00|2607.5|2607|2615.5|2614.5|2615.5|2615|2606.5|2606|17716
1629273900000|2021-08-18 08:05:00|2616|2615|2625|2624|2625|2624.5|2615.5|2615|18120
1629274200000|2021-08-18 08:10:00|2624.5|2623.5|2619|2618.5|2626.5|2625.5|2618|2617|17891
1629274500000|2021-08-18 08:15:00|2619.5|2619|2617.5|2616.5|2620|2619|2616|2615|7646
1629274800000|2021-08-18 08:20:00|2617|2616|2618|2617|2621.5|2620.5|2617|2616|14310
1629275100000|2021-08-18 08:25:00|2617.5|2616.5|2614.5|2613.5|2618.5|2617.5|2614|2613|6555
1629275400000|2021-08-18 08:30:00|2614|2613|2618.5|2617.5|2619|2618|2613|2612|15155
1629275700000|2021-08-18 08:35:00|2618|2617|2617|2616|2618.5|2617.5|2615|2614|7806
1629276000000|2021-08-18 08:40:00|2616.5|2615.5|2612.5|2612|2617|2616|2612|2611.5|8366
1629276300000|2021-08-18 08:45:00|2612|2611.5|2612|2611|2614|2613|2610.5|2610|8676
1629276600000|2021-08-18 08:50:00|2611.5|2610.5|2614.5|2613.5|2616.5|2615.5|2610.5|2610|16823
1629276900000|2021-08-18 08:55:00|2615|2614|2616|2615.5|2617|2616|2614|2613|4914
1629277200000|2021-08-18 09:00:00|2615.5|2615|2615.5|2615|2618|2617.5|2614.5|2613.5|4906
1629277500000|2021-08-18 09:05:00|2615|2614.5|2616|2615.5|2617.5|2616|2612.5|2612|6457
1629277800000|2021-08-18 09:10:00|2617.5|2616|2617.5|2616.5|2619|2618|2614.5|2613.5|15200
1629278100000|2021-08-18 09:15:00|2617|2616|2620.5|2620|2621.5|2620.5|2617|2616|7559
1629278400000|2021-08-18 09:20:00|2620|2619.5|2622|2621|2625|2624|2620|2619|3871
1629278700000|2021-08-18 09:25:00|2621.5|2620.5|2622.5|2622|2623.5|2623|2620.5|2620|4556
1629279000000|2021-08-18 09:30:00|2622|2621.5|2622|2621|2622.5|2622|2620|2619|2354
1629279300000|2021-08-18 09:35:00|2621.5|2620.5|2621|2620|2622|2621|2620.5|2620|3042
1629279600000|2021-08-18 09:40:00|2620.5|2620.5|2620.5|2619.5|2621|2620.5|2618.5|2617.5|2673
1629279900000|2021-08-18 09:45:00|2621|2620|2619.5|2618.5|2622|2621|2619.5|2618.5|6364
1629280200000|2021-08-18 09:50:00|2619|2618|2618.5|2617.5|2620|2619.5|2618|2617.5|1116
1629280500000|2021-08-18 09:55:00|2618|2618|2616.5|2616|2618.5|2618|2616|2615.5|2948
1629280800000|2021-08-18 10:00:00|2617|2616.5|2619.5|2618.5|2621|2620.5|2616|2615|9299
1629281100000|2021-08-18 10:05:00|2620|2619|2618.5|2618|2620.5|2619.5|2618|2617.5|1765
1629281400000|2021-08-18 10:10:00|2619|2618.5|2619.5|2618.5|2619.5|2619|2617.5|2616.5|3693
1629281700000|2021-08-18 10:15:00|2620|2619|2622|2621.5|2624|2623.5|2618|2617.5|8510
1629282000000|2021-08-18 10:20:00|2621.5|2621|2623.5|2622.5|2624|2623|2620|2619.5|6268
1629282300000|2021-08-18 10:25:00|2623|2622|2625|2624.5|2625.5|2625|2623|2622|3048
1629282600000|2021-08-18 10:30:00|2625.5|2625|2628|2627.5|2629|2628.5|2624.5|2624|4561
1629282900000|2021-08-18 10:35:00|2628.5|2627|2626|2625.5|2629.5|2628.5|2626|2625.5|4154
1629283200000|2021-08-18 10:40:00|2626.5|2626|2630|2629|2630|2629.5|2626.5|2626|7145
1629283500000|2021-08-18 10:45:00|2629.5|2629.5|2628.5|2627.5|2631|2630|2628|2627|3639
1629283800000|2021-08-18 10:50:00|2628|2627|2630.5|2630|2630.5|2630|2627|2626.5|5568
1629284100000|2021-08-18 10:55:00|2631|2630.5|2631.5|2631|2634|2633.5|2629.5|2628.5|9386
1629284400000|2021-08-18 11:00:00|2632|2631.5|2632|2631.5|2634.5|2634|2631|2630.5|7871
1629284700000|2021-08-18 11:05:00|2631.5|2631|2630.5|2630|2632|2631.5|2629.5|2628.5|5555
1629285000000|2021-08-18 11:10:00|2630|2629.5|2629|2628.5|2630|2629.5|2628|2627|2020
1629285300000|2021-08-18 11:15:00|2629.5|2629|2630|2629|2631|2630|2628|2627|2386
1629285600000|2021-08-18 11:20:00|2629.5|2628.5|2633.5|2633|2633.5|2633|2629|2628.5|4801
1629285900000|2021-08-18 11:25:00|2633|2632.5|2627|2626.5|2633|2633|2627|2626.5|7681
1629286200000|2021-08-18 11:30:00|2626.5|2626|2627.5|2626.5|2628.5|2628|2626.5|2625.5|5858
1629286500000|2021-08-18 11:35:00|2627|2627|2629|2628.5|2629.5|2629|2627|2626.5|4971
1629286800000|2021-08-18 11:40:00|2628.5|2628|2629.5|2628.5|2630.5|2630|2627.5|2627|6602
1629287100000|2021-08-18 11:45:00|2630|2629|2630|2629|2631|2630|2629|2628|3226
1629287400000|2021-08-18 11:50:00|2629.5|2629.5|2626.5|2626|2630|2629.5|2626.5|2626|3023
1629287700000|2021-08-18 11:55:00|2627|2626.5|2629|2628.5|2630|2629.5|2626.5|2626|8063
1629288000000|2021-08-18 12:00:00|2628.5|2628|2628|2627|2631|2630.5|2627.5|2626.5|11291
1629288300000|2021-08-18 12:05:00|2627.5|2626.5|2625|2624.5|2628|2627.5|2625|2624.5|13479
1629288600000|2021-08-18 12:10:00|2624.5|2624|2623|2622.5|2625|2624.5|2622.5|2622|3062
1629288900000|2021-08-18 12:15:00|2623.5|2622|2622.5|2622|2623.5|2623|2621|2620.5|10935
1629289200000|2021-08-18 12:20:00|2622|2621.5|2618.5|2617.5|2622|2622|2617|2616.5|23146
1629289500000|2021-08-18 12:25:00|2619|2618|2620.5|2619.5|2620.5|2619.5|2618.5|2617|4695
1629289800000|2021-08-18 12:30:00|2621|2620|2622|2621.5|2623|2622.5|2621|2620|2998
1629290100000|2021-08-18 12:35:00|2621.5|2621|2621.5|2620.5|2624.5|2623.5|2619.5|2619|11208
1629290400000|2021-08-18 12:40:00|2621|2620|2620|2619.5|2622|2621.5|2620|2619|5439
1629290700000|2021-08-18 12:45:00|2619.5|2619|2618|2617.5|2620.5|2620|2617.5|2617|8532
1629291000000|2021-08-18 12:50:00|2618.5|2617|2619|2618|2619.5|2619|2617|2616.5|5924
1629291300000|2021-08-18 12:55:00|2619.5|2618.5|2619.5|2618.5|2621|2620|2618.5|2618|2918
1629291600000|2021-08-18 13:00:00|2619|2619|2621|2620|2621|2620.5|2617.5|2617|10466
1629291900000|2021-08-18 13:05:00|2621.5|2620.5|2623|2622|2623.5|2623|2621|2620|9416
1629292200000|2021-08-18 13:10:00|2622.5|2622.5|2622|2621|2622.5|2622.5|2620|2619|6873
1629292500000|2021-08-18 13:15:00|2621.5|2620.5|2619.5|2619|2621.5|2620.5|2619|2618.5|3887
1629292800000|2021-08-18 13:20:00|2619|2618.5|2620.5|2620|2620.5|2620|2619|2618|3876
1629293100000|2021-08-18 13:25:00|2621|2620.5|2619|2618|2621.5|2621|2618|2617.5|7174
1629293400000|2021-08-18 13:30:00|2619.5|2618.5|2621.5|2620.5|2624|2623|2616|2615|40187
1629293700000|2021-08-18 13:35:00|2622|2620|2623.5|2622.5|2626.5|2625.5|2621.5|2620|13350
1629294000000|2021-08-18 13:40:00|2623|2622|2622|2621|2623|2622|2620|2619|32290
1629294300000|2021-08-18 13:45:00|2621.5|2620.5|2617|2616.5|2622|2621|2616|2615.5|12460
1629294600000|2021-08-18 13:50:00|2616.5|2616|2621.5|2620.5|2622|2621|2614|2613.5|10328
1629294900000|2021-08-18 13:55:00|2622|2621|2628.5|2627.5|2629|2628.5|2622|2621|7289
1629295200000|2021-08-18 14:00:00|2629|2628|2632.5|2632|2634|2633|2628|2627|11964
1629295500000|2021-08-18 14:05:00|2632|2631.5|2632.5|2631.5|2635|2634|2630|2629.5|30215
1629295800000|2021-08-18 14:10:00|2633.5|2632|2633.5|2632.5|2634|2633|2630.5|2629.5|11743
1629296100000|2021-08-18 14:15:00|2633|2632|2631|2630|2633.5|2632.5|2627|2626|10258
1629296400000|2021-08-18 14:20:00|2630.5|2629.5|2632.5|2631.5|2634|2633|2629.5|2629|4306
1629296700000|2021-08-18 14:25:00|2632|2631|2632.5|2632|2635|2634.5|2631.5|2630.5|14389
1629297000000|2021-08-18 14:30:00|2633|2632.5|2634|2633.5|2635|2634.5|2629.5|2628.5|8412
1629297300000|2021-08-18 14:35:00|2634.5|2634|2639|2638.5|2640|2639|2634|2633|28718
1629297600000|2021-08-18 14:40:00|2638.5|2638|2642|2641.5|2642.5|2641.5|2638.5|2637.5|21969
1629297900000|2021-08-18 14:45:00|2641.5|2641|2646.5|2646|2648|2647|2641.5|2641|7110
1629298200000|2021-08-18 14:50:00|2646|2645.5|2650|2649.5|2651.5|2650.5|2646|2645.5|10455
1629298500000|2021-08-18 14:55:00|2649.5|2649|2652.5|2651.5|2653.5|2653|2648|2647.5|19389
1629298800000|2021-08-18 15:00:00|2652|2651|2653|2652|2653|2652.5|2651|2650|13434
1629299100000|2021-08-18 15:05:00|2652.5|2652.5|2655.5|2655|2655.5|2655|2652.5|2652|39505
1629299400000|2021-08-18 15:10:00|2655|2654.5|2652|2651.5|2657.5|2656.5|2651.5|2650.5|21357
1629299700000|2021-08-18 15:15:00|2651.5|2651|2651|2650.5|2654|2653|2651|2650|12700
1629300000000|2021-08-18 15:20:00|2651.5|2651|2654|2653.5|2655|2654.5|2651|2650.5|19592
1629300300000|2021-08-18 15:25:00|2654.5|2653|2655.5|2653.5|2656.5|2656|2653.5|2652.5|24362
1629356400000|2021-08-19 07:00:00|2596|2590.5|2589|2587|2598.5|2596.5|2587|2585|108033
1629356700000|2021-08-19 07:05:00|2589.5|2587.5|2589|2587.5|2591|2589.5|2583|2581|32341
1629357000000|2021-08-19 07:10:00|2588.5|2587|2611.5|2610|2612|2610|2586|2584.5|52216
1629357300000|2021-08-19 07:15:00|2611|2610.5|2618.5|2617|2618.5|2617|2607.5|2605.5|57538
1629357600000|2021-08-19 07:20:00|2618|2616|2611|2610|2620|2619.5|2610|2608.5|24589
1629357900000|2021-08-19 07:25:00|2611.5|2610.5|2611|2609.5|2615|2613.5|2607|2605.5|27837
1629358200000|2021-08-19 07:30:00|2610.5|2609|2600|2598.5|2611|2609|2599.5|2598|22127
1629358500000|2021-08-19 07:35:00|2599.5|2598|2604.5|2603.5|2606|2605|2598.5|2598|23503
1629358800000|2021-08-19 07:40:00|2604|2604|2600|2599.5|2606.5|2605|2591.5|2590.5|21520
1629359100000|2021-08-19 07:45:00|2600.5|2599|2606.5|2605.5|2607|2606|2594.5|2593.5|23771
1629359400000|2021-08-19 07:50:00|2607|2605|2598|2597|2609.5|2608.5|2598|2597|29654
1629359700000|2021-08-19 07:55:00|2597.5|2596.5|2595|2594|2601|2600|2593|2592|11424
1629360000000|2021-08-19 08:00:00|2594.5|2593.5|2588.5|2587.5|2594.5|2594|2587.5|2587|15918
1629360300000|2021-08-19 08:05:00|2589|2588|2590.5|2589.5|2591.5|2590.5|2587|2586|12958
1629360600000|2021-08-19 08:10:00|2590|2589|2594.5|2593.5|2595|2594|2589|2588|15063
1629360900000|2021-08-19 08:15:00|2595|2594|2588.5|2587.5|2595|2594.5|2587.5|2587|17313
1629361200000|2021-08-19 08:20:00|2589|2588|2582.5|2581.5|2589.5|2589|2580.5|2580|31753
1629361500000|2021-08-19 08:25:00|2582|2581|2573.5|2572.5|2582|2581.5|2572|2571.5|43807
1629361800000|2021-08-19 08:30:00|2574|2573|2574|2573|2576|2575|2569.5|2569|25132
1629362100000|2021-08-19 08:35:00|2573.5|2572.5|2573|2572|2575|2574|2569|2568|46376
1629362400000|2021-08-19 08:40:00|2573.5|2572.5|2582.5|2581.5|2583.5|2582.5|2572.5|2572|42593
1629362700000|2021-08-19 08:45:00|2582|2581|2577.5|2576.5|2583.5|2582.5|2577.5|2576.5|19710
1629363000000|2021-08-19 08:50:00|2578|2577|2574|2573|2579|2578|2571.5|2570.5|46516
1629363300000|2021-08-19 08:55:00|2573.5|2572.5|2575.5|2575|2578.5|2577.5|2570.5|2570|32549
1629363600000|2021-08-19 09:00:00|2576|2575.5|2570.5|2570|2576.5|2575.5|2570.5|2570|12205
1629363900000|2021-08-19 09:05:00|2571|2569.5|2566.5|2566|2571|2570|2564.5|2564|34922
1629364200000|2021-08-19 09:10:00|2567|2565.5|2567|2566|2569|2568|2565.5|2564|43258
1629364500000|2021-08-19 09:15:00|2567.5|2566.5|2574.5|2574|2574.5|2574|2564|2563|51442
1629364800000|2021-08-19 09:20:00|2574|2573.5|2571.5|2570.5|2576|2575.5|2570.5|2569.5|30909
1629365100000|2021-08-19 09:25:00|2572|2571|2567.5|2567|2572|2571|2567.5|2567|13762
1629365400000|2021-08-19 09:30:00|2568|2566.5|2575|2573.5|2576|2575|2564.5|2564|35482
1629365700000|2021-08-19 09:35:00|2574.5|2574|2577|2575.5|2579|2578|2574|2573|38449
1629366000000|2021-08-19 09:40:00|2576.5|2576|2582|2581.5|2582|2581.5|2575.5|2574.5|15857
1629366300000|2021-08-19 09:45:00|2582.5|2581|2579|2578.5|2583.5|2582.5|2579|2578|14472
1629366600000|2021-08-19 09:50:00|2579.5|2579|2586|2585|2587.5|2586.5|2579.5|2579|22755
1629366900000|2021-08-19 09:55:00|2586.5|2585.5|2583.5|2583|2590|2589|2583.5|2582.5|25593
1629367200000|2021-08-19 10:00:00|2584|2582.5|2582.5|2582|2585.5|2584.5|2581|2580|10962
1629367500000|2021-08-19 10:05:00|2582|2581.5|2587|2586.5|2591|2590|2582|2581|12813
1629367800000|2021-08-19 10:10:00|2587.5|2587|2587.5|2586.5|2591.5|2591|2585.5|2584.5|18517
1629368100000|2021-08-19 10:15:00|2587|2587|2585.5|2584.5|2588.5|2588|2584|2583.5|7367
1629368400000|2021-08-19 10:20:00|2586|2585|2587.5|2586.5|2591|2590|2582|2581|31751
1629368700000|2021-08-19 10:25:00|2587|2586|2585|2584|2587|2586.5|2582.5|2582|25013
1629369000000|2021-08-19 10:30:00|2584.5|2583.5|2584|2583|2586|2585|2582.5|2582|17224
1629369300000|2021-08-19 10:35:00|2583.5|2582.5|2578.5|2577|2584|2583|2576.5|2575.5|16661
1629369600000|2021-08-19 10:40:00|2578|2577.5|2574.5|2574|2580.5|2579.5|2574|2573|8048
1629369900000|2021-08-19 10:45:00|2575|2574.5|2577.5|2576.5|2578|2577|2572.5|2572|16267
1629370200000|2021-08-19 10:50:00|2577|2577|2576.5|2575.5|2580.5|2579.5|2575|2574|14118
1629370500000|2021-08-19 10:55:00|2577|2576|2576|2575|2577.5|2577|2574.5|2573.5|3729
1629370800000|2021-08-19 11:00:00|2576.5|2575.5|2583.5|2582.5|2583.5|2582.5|2576|2575|4794
1629371100000|2021-08-19 11:05:00|2583|2583|2577|2576.5|2583.5|2583|2576|2575|7383
1629371400000|2021-08-19 11:10:00|2576.5|2576|2580|2579|2580|2579.5|2575.5|2575|6439
1629371700000|2021-08-19 11:15:00|2579.5|2578.5|2574|2573.5|2580|2579|2573|2572|8633
1629372000000|2021-08-19 11:20:00|2574.5|2573|2573|2572.5|2574.5|2574|2571|2570|11813
1629372300000|2021-08-19 11:25:00|2572.5|2572|2576|2575|2576|2575.5|2572.5|2572|6872
1629372600000|2021-08-19 11:30:00|2575.5|2575.5|2578|2577.5|2578.5|2577.5|2574.5|2574|6459
1629372900000|2021-08-19 11:35:00|2577.5|2577|2576.5|2576|2579|2578.5|2576|2575.5|12162
1629373200000|2021-08-19 11:40:00|2577|2576.5|2576.5|2576|2579.5|2579|2576.5|2575.5|14969
1629373500000|2021-08-19 11:45:00|2577|2576.5|2576|2575.5|2579|2578.5|2576|2575|5228
1629373800000|2021-08-19 11:50:00|2575.5|2575|2574.5|2573.5|2576.5|2576|2574|2573.5|5123
1629374100000|2021-08-19 11:55:00|2575|2574|2578|2577.5|2579|2578.5|2573.5|2572.5|14225
1629374400000|2021-08-19 12:00:00|2578.5|2578|2575.5|2575|2578.5|2578|2573.5|2573|7664
1629374700000|2021-08-19 12:05:00|2576|2575.5|2579.5|2578.5|2579.5|2579|2575|2574|7731
1629375000000|2021-08-19 12:10:00|2579|2578|2581.5|2581|2584|2583|2579|2578|15020
1629375300000|2021-08-19 12:15:00|2582|2581.5|2582|2581.5|2582.5|2582|2580|2579|5688
1629375600000|2021-08-19 12:20:00|2581.5|2581|2585.5|2584.5|2588|2587|2581.5|2581|10246
1629375900000|2021-08-19 12:25:00|2586|2585|2584|2583|2586.5|2585.5|2583|2582.5|15132
1629376200000|2021-08-19 12:30:00|2583.5|2582.5|2580|2579|2584|2583|2579|2578.5|8227
1629376500000|2021-08-19 12:35:00|2580.5|2579.5|2586.5|2585.5|2586.5|2585.5|2580|2579|5678
1629376800000|2021-08-19 12:40:00|2586|2585|2588|2587|2589.5|2588.5|2585|2584.5|6812
1629377100000|2021-08-19 12:45:00|2587.5|2587.5|2583.5|2583|2589|2588|2583|2582|5986
1629377400000|2021-08-19 12:50:00|2583|2582.5|2581.5|2581|2584|2583|2581.5|2580.5|9944
1629377700000|2021-08-19 12:55:00|2582|2581.5|2583|2582.5|2585.5|2584.5|2581.5|2581.5|8043
1629378000000|2021-08-19 13:00:00|2583.5|2582|2584.5|2583.5|2584.5|2583.5|2582|2581|8421
1629378300000|2021-08-19 13:05:00|2585|2584|2591|2590|2593.5|2592|2584|2583.5|16621
1629378600000|2021-08-19 13:10:00|2591.5|2590.5|2595|2594.5|2596|2595.5|2590.5|2590|13241
1629378900000|2021-08-19 13:15:00|2594.5|2594|2598.5|2598|2599|2598|2594|2593|11334
1629379200000|2021-08-19 13:20:00|2599|2597.5|2593.5|2593|2599|2598.5|2592.5|2591.5|27714
1629379500000|2021-08-19 13:25:00|2594|2593.5|2597|2596.5|2598.5|2598|2594|2593|17754
1629379800000|2021-08-19 13:30:00|2597.5|2597|2605|2604|2606.5|2605|2595.5|2595|60971
1629380100000|2021-08-19 13:35:00|2604.5|2603.5|2599|2598|2604.5|2603.5|2595|2594|23730
1629380400000|2021-08-19 13:40:00|2598.5|2597.5|2599|2598|2603.5|2602.5|2595|2594|12005
1629380700000|2021-08-19 13:45:00|2599.5|2598.5|2600|2599|2607.5|2606.5|2598|2597.5|37027
1629381000000|2021-08-19 13:50:00|2600.5|2599.5|2602|2601|2603.5|2602.5|2598.5|2598|14561
1629381300000|2021-08-19 13:55:00|2602.5|2601.5|2603|2602|2607|2605.5|2599.5|2598.5|16528
1629381600000|2021-08-19 14:00:00|2602.5|2601.5|2599.5|2598|2603|2602|2596.5|2596|20262
1629381900000|2021-08-19 14:05:00|2599|2598.5|2603.5|2602.5|2605.5|2604.5|2597.5|2597|19006
1629382200000|2021-08-19 14:10:00|2604|2603|2602|2601|2605.5|2604.5|2599.5|2598.5|18594
1629382500000|2021-08-19 14:15:00|2602.5|2600.5|2604.5|2604|2607.5|2607|2599.5|2598.5|27121
1629382800000|2021-08-19 14:20:00|2605|2604.5|2599|2598|2606|2605|2598|2597.5|13946
1629383100000|2021-08-19 14:25:00|2598.5|2597.5|2587.5|2586.5|2598.5|2597.5|2586|2585|19914
1629383400000|2021-08-19 14:30:00|2588|2587.5|2583|2582|2588.5|2587.5|2582.5|2582|22292
1629383700000|2021-08-19 14:35:00|2582.5|2581.5|2582|2581|2583|2582.5|2578.5|2577.5|34557
1629384000000|2021-08-19 14:40:00|2581.5|2581.5|2580|2579.5|2583.5|2582.5|2579.5|2578.5|22334
1629384300000|2021-08-19 14:45:00|2580.5|2580|2579.5|2578.5|2583.5|2582.5|2578.5|2577.5|21305
1629384600000|2021-08-19 14:50:00|2579|2578|2580|2579.5|2581|2580|2576.5|2576|23792
1629384900000|2021-08-19 14:55:00|2579.5|2579|2589.5|2588.5|2590|2589|2578|2577|38728
1629385200000|2021-08-19 15:00:00|2589|2589|2591.5|2590.5|2593|2592|2586|2585|42446
1629385500000|2021-08-19 15:05:00|2591|2591|2583|2582.5|2592.5|2591.5|2582.5|2581.5|18595
1629385800000|2021-08-19 15:10:00|2583.5|2583|2580.5|2579.5|2584.5|2583.5|2579|2578|23722
1629386100000|2021-08-19 15:15:00|2581|2580|2585|2584|2585|2584|2577.5|2576.5|32623
1629386400000|2021-08-19 15:20:00|2585.5|2584.5|2582.5|2582|2586.5|2585.5|2581.5|2580.5|53662
1629386700000|2021-08-19 15:25:00|2582|2581.5|2577.5|2576|2583|2582|2574|2573.5|63117
1629442800000|2021-08-20 07:00:00|2567.5|2564|2564|2561.5|2570|2566|2560|2557|63586
1629443100000|2021-08-20 07:05:00|2563.5|2561|2567.5|2566.5|2569.5|2567|2556.5|2555|31468
1629443400000|2021-08-20 07:10:00|2567|2566|2572|2570.5|2574|2573|2565|2562.5|27621
1629443700000|2021-08-20 07:15:00|2572.5|2571|2567|2565.5|2578|2577|2566|2564.5|36716
1629444000000|2021-08-20 07:20:00|2568|2567.5|2567|2566|2571|2570.5|2565|2563.5|15316
1629444300000|2021-08-20 07:25:00|2566.5|2565.5|2557|2555.5|2567|2565.5|2556|2555|27465
1629444600000|2021-08-20 07:30:00|2556.5|2556|2555|2554|2560|2559|2555|2553.5|18143
1629444900000|2021-08-20 07:35:00|2555.5|2554.5|2556|2555|2556.5|2555.5|2552|2551|20890
1629445200000|2021-08-20 07:40:00|2555.5|2554.5|2559|2558.5|2560|2558.5|2554.5|2553|21226
1629445500000|2021-08-20 07:45:00|2558.5|2558|2555.5|2555|2559|2558.5|2554.5|2553.5|35466
1629445800000|2021-08-20 07:50:00|2556|2555.5|2556.5|2555.5|2561|2560|2554|2553.5|15742
1629446100000|2021-08-20 07:55:00|2555.5|2555|2559|2558|2559.5|2559|2555.5|2555|9207
1629446400000|2021-08-20 08:00:00|2559.5|2558.5|2565|2564|2565.5|2564.5|2559.5|2558.5|7370
1629446700000|2021-08-20 08:05:00|2565.5|2563.5|2561|2560|2567|2566|2560.5|2559.5|6324
1629447000000|2021-08-20 08:10:00|2561.5|2560.5|2560|2559|2562.5|2561.5|2559.5|2559|3235
1629447300000|2021-08-20 08:15:00|2560.5|2559.5|2557|2556.5|2560.5|2560|2556.5|2555.5|7372
1629447600000|2021-08-20 08:20:00|2556.5|2556|2552|2551|2556.5|2556.5|2551.5|2551|20772
1629447900000|2021-08-20 08:25:00|2552.5|2551.5|2556|2555|2556.5|2556|2552|2551|13093
1629448200000|2021-08-20 08:30:00|2555.5|2555.5|2554|2553|2556|2555.5|2553|2552.5|9138
1629448500000|2021-08-20 08:35:00|2553.5|2552.5|2551.5|2550.5|2554.5|2554|2550.5|2550|18885
1629448800000|2021-08-20 08:40:00|2551|2551|2553|2552.5|2555|2554.5|2551|2550.5|9473
1629449100000|2021-08-20 08:45:00|2552.5|2552|2555.5|2554.5|2556.5|2555.5|2552.5|2552|9113
1629449400000|2021-08-20 08:50:00|2555|2555|2558|2557|2558.5|2558|2555|2554.5|11653
1629449700000|2021-08-20 08:55:00|2557.5|2557.5|2560|2559.5|2564.5|2563.5|2557.5|2557.5|23642
1629450000000|2021-08-20 09:00:00|2559.5|2559|2562|2561|2562.5|2562|2558|2557.5|6932
1629450300000|2021-08-20 09:05:00|2561.5|2561.5|2560.5|2560|2563|2562|2559.5|2559|7267
1629450600000|2021-08-20 09:10:00|2560|2559.5|2556|2555|2561|2560|2555.5|2554.5|7543
1629450900000|2021-08-20 09:15:00|2555.5|2554.5|2555.5|2554.5|2556|2555.5|2554.5|2554|8574
1629451200000|2021-08-20 09:20:00|2555|2554|2554|2553.5|2555.5|2555|2554|2553|7922
1629451500000|2021-08-20 09:25:00|2553.5|2553|2555.5|2554.5|2556.5|2555.5|2553|2552.5|8143
1629451800000|2021-08-20 09:30:00|2555|2554|2557.5|2557|2558.5|2557.5|2551|2550.5|45057
1629452100000|2021-08-20 09:35:00|2558|2557.5|2562.5|2562|2563|2562|2558|2557.5|4549
1629452400000|2021-08-20 09:40:00|2562|2561.5|2561.5|2560.5|2563.5|2563|2560.5|2560|8925
1629452700000|2021-08-20 09:45:00|2561|2560|2556.5|2555.5|2561|2560|2555.5|2554.5|13384
1629453000000|2021-08-20 09:50:00|2556|2556|2549.5|2549|2557.5|2556.5|2545.5|2544.5|168729
1629453300000|2021-08-20 09:55:00|2549|2548.5|2552.5|2552|2553.5|2552.5|2546.5|2546|160567
1629453600000|2021-08-20 10:00:00|2552|2551.5|2549|2548|2555.5|2554.5|2548.5|2547.5|11852
1629453900000|2021-08-20 10:05:00|2548.5|2548.5|2549|2548.5|2551|2550|2546|2545.5|7181
1629454200000|2021-08-20 10:10:00|2548.5|2548|2550|2549|2550|2549|2546|2545|5442
1629454500000|2021-08-20 10:15:00|2549.5|2548.5|2556.5|2556|2556.5|2556|2549|2548|5265
1629454800000|2021-08-20 10:20:00|2556|2555.5|2553.5|2552.5|2557.5|2556|2552|2551|5808
1629455100000|2021-08-20 10:25:00|2553|2553|2559|2558|2559|2558|2553|2552.5|7277
1629455400000|2021-08-20 10:30:00|2558.5|2557.5|2556.5|2555.5|2559|2558.5|2555.5|2554|2104
1629455700000|2021-08-20 10:35:00|2556|2555|2555|2554|2556|2555.5|2552.5|2551.5|5312
1629456000000|2021-08-20 10:40:00|2554.5|2553.5|2556|2555.5|2557.5|2556.5|2554|2553|3121
1629456300000|2021-08-20 10:45:00|2556.5|2556|2553|2552|2559|2558|2552.5|2552|6721
1629456600000|2021-08-20 10:50:00|2552.5|2551.5|2548|2547.5|2553|2552.5|2548|2547|7072
1629456900000|2021-08-20 10:55:00|2548.5|2547|2545|2544.5|2548.5|2548|2544.5|2544|8382
1629457200000|2021-08-20 11:00:00|2544.5|2544|2539.5|2539|2545|2544|2539.5|2539|37888
1629457500000|2021-08-20 11:05:00|2540|2539.5|2535|2534.5|2540.5|2540|2534.5|2533.5|24570
1629457800000|2021-08-20 11:10:00|2534.5|2534|2534|2533.5|2537|2536|2533.5|2533|10270
1629458100000|2021-08-20 11:15:00|2534.5|2533|2534|2533.5|2535.5|2535|2533|2532|12337
1629458400000|2021-08-20 11:20:00|2533.5|2533|2534|2533.5|2535|2534.5|2533|2532.5|11974
1629458700000|2021-08-20 11:25:00|2533.5|2533|2538|2537|2539|2538|2533.5|2532.5|18657
1629459000000|2021-08-20 11:30:00|2538.5|2537.5|2536|2535|2538.5|2538|2535.5|2535|6325
1629459300000|2021-08-20 11:35:00|2535.5|2535.5|2540|2539.5|2540|2539.5|2535.5|2535.5|9366
1629459600000|2021-08-20 11:40:00|2540.5|2540|2538|2537|2543|2542|2537.5|2537|7197
1629459900000|2021-08-20 11:45:00|2538.5|2537.5|2536|2535.5|2540.5|2539.5|2536|2535|5662
1629460200000|2021-08-20 11:50:00|2536.5|2535|2535.5|2535|2536.5|2536|2535|2534|5206
1629460500000|2021-08-20 11:55:00|2535|2534.5|2535|2534|2536.5|2536|2534.5|2534|4572
1629460800000|2021-08-20 12:00:00|2534.5|2534.5|2536|2535.5|2538.5|2537.5|2534.5|2534|10019
1629461100000|2021-08-20 12:05:00|2535.5|2535|2537|2536.5|2538|2537|2535.5|2535|7645
1629461400000|2021-08-20 12:10:00|2537.5|2537|2535.5|2535|2540|2539.5|2535.5|2535|7877
1629461700000|2021-08-20 12:15:00|2535|2534.5|2536|2535.5|2537.5|2537|2535|2534.5|4419
1629462000000|2021-08-20 12:20:00|2535.5|2535|2539|2538|2540.5|2540|2535|2534.5|5082
1629462300000|2021-08-20 12:25:00|2539.5|2538.5|2542|2541|2543|2542.5|2539.5|2538|9881
1629462600000|2021-08-20 12:30:00|2541.5|2540.5|2543|2542.5|2543.5|2542.5|2539.5|2539|9349
1629462900000|2021-08-20 12:35:00|2543.5|2543|2543|2542.5|2545|2544.5|2543|2542|3740
1629463200000|2021-08-20 12:40:00|2542.5|2542|2546.5|2545.5|2546.5|2546|2542.5|2541.5|7213
1629463500000|2021-08-20 12:45:00|2546|2545|2547|2546|2548|2547.5|2545|2544.5|6757
1629463800000|2021-08-20 12:50:00|2547.5|2546.5|2546|2545|2548|2547|2545.5|2545|5288
1629464100000|2021-08-20 12:55:00|2546.5|2545.5|2554|2553|2554.5|2553.5|2546|2545|68160
1629464400000|2021-08-20 13:00:00|2554.5|2553.5|2550.5|2549.5|2555|2554.5|2550|2549.5|10213
1629464700000|2021-08-20 13:05:00|2550|2549|2553.5|2552.5|2553.5|2552.5|2549.5|2549|11321
1629465000000|2021-08-20 13:10:00|2553|2552|2555.5|2554.5|2556|2555|2551.5|2551|12633
1629465300000|2021-08-20 13:15:00|2556|2555|2558.5|2557.5|2561.5|2560.5|2555.5|2555|7598
1629465600000|2021-08-20 13:20:00|2558|2558|2557|2556.5|2560|2559|2555|2554|12533
1629465900000|2021-08-20 13:25:00|2556.5|2556|2557.5|2557|2559.5|2559|2556|2555.5|8489
1629466200000|2021-08-20 13:30:00|2557|2556.5|2558.5|2558|2559.5|2558.5|2552|2551.5|19938
1629466500000|2021-08-20 13:35:00|2559|2558.5|2560.5|2559.5|2564|2563.5|2559|2558.5|29370
1629466800000|2021-08-20 13:40:00|2560|2559|2562|2561|2563|2562.5|2557.5|2556.5|24259
1629467100000|2021-08-20 13:45:00|2562.5|2561.5|2567|2566|2567|2566|2562|2561|61913
1629467400000|2021-08-20 13:50:00|2566.5|2565.5|2559|2558|2567|2566.5|2558|2557|27853
1629467700000|2021-08-20 13:55:00|2558.5|2558.5|2563.5|2562.5|2565|2564.5|2558.5|2558.5|30230
1629468000000|2021-08-20 14:00:00|2564|2563|2560.5|2559.5|2564|2563|2560|2559|9336
1629468300000|2021-08-20 14:05:00|2561|2560|2561|2560|2564|2563|2558.5|2558|9218
1629468600000|2021-08-20 14:10:00|2561.5|2560.5|2563.5|2562.5|2564|2563|2559|2558|13234
1629468900000|2021-08-20 14:15:00|2563|2562|2570.5|2570|2571.5|2570.5|2562.5|2562|9380
1629469200000|2021-08-20 14:20:00|2570|2569.5|2571.5|2570.5|2575|2574|2569.5|2569|17464
1629469500000|2021-08-20 14:25:00|2571|2571|2565.5|2565|2572|2571|2565.5|2565|7405
1629469800000|2021-08-20 14:30:00|2566|2565.5|2564.5|2564|2567|2566.5|2563|2562|11768
1629470100000|2021-08-20 14:35:00|2565|2563.5|2561.5|2560.5|2566.5|2565.5|2559.5|2558.5|17696
1629470400000|2021-08-20 14:40:00|2561|2560|2556.5|2555.5|2561|2560.5|2555|2554.5|14590
1629470700000|2021-08-20 14:45:00|2556|2555|2557|2556|2557.5|2556.5|2554.5|2553|13928
1629471000000|2021-08-20 14:50:00|2556.5|2555.5|2556.5|2556|2557|2556.5|2554|2553.5|7530
1629471300000|2021-08-20 14:55:00|2557|2556.5|2560.5|2560|2562|2561|2555.5|2554.5|11603
1629471600000|2021-08-20 15:00:00|2560|2559.5|2563.5|2563|2564|2563.5|2560|2559.5|10386
1629471900000|2021-08-20 15:05:00|2563|2562.5|2566.5|2566|2567.5|2566.5|2563|2562|16722
1629472200000|2021-08-20 15:10:00|2566|2565.5|2568.5|2568|2569.5|2569|2566|2565|17207
1629472500000|2021-08-20 15:15:00|2569|2568.5|2575|2574.5|2576|2575.5|2569|2568.5|46963
1629472800000|2021-08-20 15:20:00|2574.5|2574|2576|2575.5|2578|2577.5|2574|2573.5|21144
1629473100000|2021-08-20 15:25:00|2576.5|2576|2571|2570|2576.5|2576|2570.5|2569.5|17558
1629702000000|2021-08-23 07:00:00|2618.5|2601|2604|2601.5|2619.5|2616|2603|2600.5|54142
1629702300000|2021-08-23 07:05:00|2603.5|2601|2605.5|2604|2608|2605|2600|2598.5|13068
1629702600000|2021-08-23 07:10:00|2605|2603.5|2614|2612.5|2614.5|2613.5|2603|2601|10743
1629702900000|2021-08-23 07:15:00|2613.5|2612|2613.5|2613|2615.5|2615|2610|2609|17845
1629703200000|2021-08-23 07:20:00|2613|2612.5|2617|2615.5|2622.5|2621|2611|2610|70736
1629703500000|2021-08-23 07:25:00|2616.5|2615|2606|2605|2617|2616|2604.5|2603.5|14706
1629703800000|2021-08-23 07:30:00|2605.5|2604.5|2596.5|2596|2605.5|2604.5|2595|2594.5|15754
1629704100000|2021-08-23 07:35:00|2597|2596.5|2598|2597.5|2600|2599|2593|2592.5|11805
1629704400000|2021-08-23 07:40:00|2597.5|2597|2601|2600|2601|2600|2595.5|2595|11387
1629704700000|2021-08-23 07:45:00|2600.5|2599.5|2601|2600|2602|2601.5|2595.5|2594.5|15843
1629705000000|2021-08-23 07:50:00|2600.5|2599.5|2604.5|2603.5|2606|2605.5|2600.5|2599.5|9900
1629705300000|2021-08-23 07:55:00|2604|2603|2612|2611|2612|2611.5|2603.5|2603|8281
1629705600000|2021-08-23 08:00:00|2611.5|2610.5|2611.5|2610.5|2615.5|2614.5|2608|2607|17074
1629705900000|2021-08-23 08:05:00|2611|2610|2610.5|2610|2613.5|2612.5|2608|2607|17132
1629706200000|2021-08-23 08:10:00|2610|2609.5|2608|2607|2611.5|2611|2605.5|2604.5|7053
1629706500000|2021-08-23 08:15:00|2608.5|2607.5|2607.5|2607|2609.5|2608.5|2605|2604|7032
1629706800000|2021-08-23 08:20:00|2607|2606.5|2608.5|2607.5|2609.5|2608.5|2605|2604|7219
1629707100000|2021-08-23 08:25:00|2608|2608|2604|2603|2609.5|2608.5|2602|2601|6985
1629707400000|2021-08-23 08:30:00|2604.5|2603.5|2607.5|2607|2609.5|2609|2604.5|2603|9052
1629707700000|2021-08-23 08:35:00|2607|2606.5|2610.5|2609.5|2611|2610.5|2604.5|2603.5|6409
1629708000000|2021-08-23 08:40:00|2610|2609|2610.5|2609.5|2611|2610|2606|2605|5164
1629708300000|2021-08-23 08:45:00|2611|2610|2611|2610.5|2611.5|2610.5|2608.5|2607.5|8486
1629708600000|2021-08-23 08:50:00|2610.5|2610|2610.5|2609.5|2610.5|2610|2607.5|2607|8757
1629708900000|2021-08-23 08:55:00|2610|2609|2609.5|2609|2611|2610|2606|2605|5547
1629709200000|2021-08-23 09:00:00|2610|2608.5|2612|2611.5|2613|2612.5|2609|2608|7657
1629709500000|2021-08-23 09:05:00|2612.5|2612|2611.5|2610.5|2615.5|2614.5|2610.5|2609.5|9167
1629709800000|2021-08-23 09:10:00|2611|2610|2610.5|2610|2614|2613|2610|2609.5|4240
1629710100000|2021-08-23 09:15:00|2611|2610.5|2612.5|2611.5|2613|2612|2610|2609.5|3025
1629710400000|2021-08-23 09:20:00|2612|2612|2614.5|2613.5|2615|2614.5|2612|2611.5|4132
1629710700000|2021-08-23 09:25:00|2614|2614|2614.5|2613.5|2616.5|2616|2613.5|2613|5926
1629711000000|2021-08-23 09:30:00|2614|2614|2614|2613.5|2615|2614.5|2612.5|2611.5|5322
1629711300000|2021-08-23 09:35:00|2614.5|2613|2616.5|2615.5|2617|2616.5|2614|2613|4980
1629711600000|2021-08-23 09:40:00|2616|2615|2618|2617|2619|2618|2615.5|2615|18064
1629711900000|2021-08-23 09:45:00|2618.5|2617.5|2618|2617|2620.5|2620|2616|2615.5|6633
1629712200000|2021-08-23 09:50:00|2617.5|2617.5|2617.5|2617|2619.5|2619|2617|2616|2889
1629712500000|2021-08-23 09:55:00|2618|2616|2613.5|2612.5|2618|2617.5|2613|2612.5|21603
1629712800000|2021-08-23 10:00:00|2613|2612|2617.5|2617|2617.5|2617|2612.5|2612|5760
1629713100000|2021-08-23 10:05:00|2617|2616.5|2620.5|2619.5|2621|2620.5|2614.5|2613.5|46989
1629713400000|2021-08-23 10:10:00|2620|2619|2620.5|2620|2622|2621.5|2618.5|2618|26978
1629713700000|2021-08-23 10:15:00|2621|2620.5|2619|2618.5|2624|2623.5|2619|2618.5|5618
1629714000000|2021-08-23 10:20:00|2619.5|2619|2621|2620.5|2621.5|2620.5|2619|2618.5|4816
1629714300000|2021-08-23 10:25:00|2621.5|2621|2621.5|2621|2624|2623|2621.5|2621|7934
1629714600000|2021-08-23 10:30:00|2622|2621.5|2626|2625|2626|2625|2621.5|2621|6163
1629714900000|2021-08-23 10:35:00|2625.5|2625.5|2625.5|2625|2626|2625.5|2623|2622.5|8086
1629715200000|2021-08-23 10:40:00|2625|2624.5|2623.5|2623|2626|2625.5|2623|2622|5598
1629715500000|2021-08-23 10:45:00|2623|2622.5|2626|2625.5|2626|2625.5|2621.5|2620.5|15993
1629715800000|2021-08-23 10:50:00|2625.5|2625|2628|2627.5|2628.5|2628|2625.5|2625|7904
1629716100000|2021-08-23 10:55:00|2627.5|2627|2626.5|2625.5|2628.5|2628|2626|2625.5|11908
1629716400000|2021-08-23 11:00:00|2626|2625|2625.5|2624.5|2628|2627|2624.5|2624|13085
1629716700000|2021-08-23 11:05:00|2625|2625|2625.5|2625|2625.5|2625|2624.5|2623.5|4039
1629717000000|2021-08-23 11:10:00|2625|2624.5|2623.5|2622.5|2626.5|2626|2621.5|2621|10044
1629717300000|2021-08-23 11:15:00|2624|2623|2624|2623|2625|2624.5|2624|2623|8311
1629717600000|2021-08-23 11:20:00|2624.5|2623.5|2622.5|2622|2625|2624.5|2622.5|2622|4407
1629717900000|2021-08-23 11:25:00|2623|2621.5|2622|2621|2623.5|2623|2621.5|2620.5|4288
1629718200000|2021-08-23 11:30:00|2621.5|2621.5|2623.5|2623|2624|2623.5|2621|2620.5|2372
1629718500000|2021-08-23 11:35:00|2624|2622.5|2627.5|2627|2628|2627|2624|2622.5|5562
1629718800000|2021-08-23 11:40:00|2628|2627.5|2624.5|2624|2628.5|2628|2624.5|2623.5|5477
1629719100000|2021-08-23 11:45:00|2624|2623.5|2621.5|2620.5|2624.5|2624|2621|2620|2293
1629719400000|2021-08-23 11:50:00|2621|2621|2620|2619|2621.5|2621|2619.5|2619|5851
1629719700000|2021-08-23 11:55:00|2620.5|2619.5|2620.5|2619.5|2622|2621|2619.5|2618.5|7521
1629720000000|2021-08-23 12:00:00|2620|2619|2619.5|2618.5|2621.5|2620.5|2617.5|2617|2769
1629720300000|2021-08-23 12:05:00|2620|2619|2620|2619|2620.5|2619.5|2618.5|2618|2160
1629720600000|2021-08-23 12:10:00|2619.5|2619.5|2619.5|2618.5|2621|2620.5|2618.5|2618|5586
1629720900000|2021-08-23 12:15:00|2620|2619|2617.5|2616.5|2620.5|2619.5|2617|2616.5|2180
1629721200000|2021-08-23 12:20:00|2618|2617|2616.5|2615.5|2618|2617.5|2615|2614|9908
1629721500000|2021-08-23 12:25:00|2617|2616|2620|2619|2620|2619.5|2617|2616|1759
1629721800000|2021-08-23 12:30:00|2620.5|2619.5|2623.5|2623|2624|2623|2620|2619.5|5816
1629722100000|2021-08-23 12:35:00|2624|2623.5|2622|2621|2625|2624.5|2620|2619|8800
1629722400000|2021-08-23 12:40:00|2622.5|2621.5|2621|2620|2623|2622|2621|2620|3073
1629722700000|2021-08-23 12:45:00|2620.5|2620.5|2620.5|2620|2622|2621|2619|2618.5|4915
1629723000000|2021-08-23 12:50:00|2620|2619.5|2622.5|2622|2624|2623|2620|2619|4061
1629723300000|2021-08-23 12:55:00|2623|2622.5|2619|2618.5|2623|2622.5|2618|2617.5|4708
1629723600000|2021-08-23 13:00:00|2619.5|2619|2618|2617|2619.5|2619|2614|2613|14465
1629723900000|2021-08-23 13:05:00|2617.5|2616.5|2614|2613.5|2617.5|2616.5|2614|2613|4069
1629724200000|2021-08-23 13:10:00|2613.5|2613|2615.5|2615|2617.5|2617|2613.5|2613|4692
1629724500000|2021-08-23 13:15:00|2616|2614.5|2614|2613.5|2617|2616|2613.5|2613|4126
1629724800000|2021-08-23 13:20:00|2613.5|2613|2612|2611|2614.5|2614|2611.5|2611|4207
1629725100000|2021-08-23 13:25:00|2611.5|2610.5|2611.5|2611|2612|2611|2609.5|2608.5|5671
1629725400000|2021-08-23 13:30:00|2612|2611.5|2614|2613.5|2618|2617|2612|2611.5|15152
1629725700000|2021-08-23 13:35:00|2614.5|2614|2611.5|2610.5|2618.5|2617.5|2609.5|2608.5|12830
1629726000000|2021-08-23 13:40:00|2611|2610|2609|2608|2615.5|2614.5|2608.5|2607.5|7181
1629726300000|2021-08-23 13:45:00|2608.5|2607.5|2607.5|2606.5|2608.5|2607.5|2601|2600|16404
1629726600000|2021-08-23 13:50:00|2607|2607|2610.5|2610|2612.5|2611.5|2606.5|2605.5|9614
1629726900000|2021-08-23 13:55:00|2611|2610.5|2609.5|2608.5|2611.5|2611|2607|2606|10235
1629727200000|2021-08-23 14:00:00|2610|2609|2608|2607|2613|2612|2607.5|2606.5|8255
1629727500000|2021-08-23 14:05:00|2608.5|2607.5|2605.5|2605|2610|2609.5|2604|2603|8661
1629727800000|2021-08-23 14:10:00|2606|2605.5|2613|2612.5|2613.5|2613|2606|2605|6488
1629728100000|2021-08-23 14:15:00|2613.5|2613|2614|2613|2616.5|2615.5|2613.5|2612.5|4629
1629728400000|2021-08-23 14:20:00|2614.5|2613.5|2609.5|2608.5|2614.5|2614|2609|2608|4379
1629728700000|2021-08-23 14:25:00|2610|2609|2606.5|2605.5|2610|2609.5|2605.5|2605|3186
1629729000000|2021-08-23 14:30:00|2607|2606|2605|2604|2608.5|2608|2604|2603|7694
1629729300000|2021-08-23 14:35:00|2604.5|2603.5|2604.5|2603.5|2608|2607|2604|2603.5|4662
1629729600000|2021-08-23 14:40:00|2605|2604|2605.5|2605|2607|2606|2602.5|2601.5|5842
1629729900000|2021-08-23 14:45:00|2606|2605.5|2612|2611|2612.5|2612|2605.5|2605|19133
1629730200000|2021-08-23 14:50:00|2612.5|2611.5|2612.5|2612|2613|2612.5|2611.5|2611|5563
1629730500000|2021-08-23 14:55:00|2613|2612.5|2614|2613|2615.5|2614.5|2612|2611.5|4641
1629730800000|2021-08-23 15:00:00|2613.5|2613.5|2613.5|2613|2614|2613.5|2611.5|2610.5|12515
1629731100000|2021-08-23 15:05:00|2614|2612.5|2612|2611.5|2614|2613.5|2611|2610|8847
1629731400000|2021-08-23 15:10:00|2612.5|2612|2610.5|2609.5|2613|2612.5|2610.5|2609.5|8267
1629731700000|2021-08-23 15:15:00|2610|2610|2610.5|2610|2612.5|2611.5|2610|2609|19445
1629732000000|2021-08-23 15:20:00|2611.5|2610.5|2612.5|2612|2613.5|2612.5|2611|2610|30111
1629732300000|2021-08-23 15:25:00|2612|2611.5|2612|2611|2612.5|2612|2609.5|2609|14802
1629788400000|2021-08-24 07:00:00|2629|2625.5|2624.5|2622.5|2633|2632.5|2621|2620|66287
1629788700000|2021-08-24 07:05:00|2624|2622|2614.5|2613.5|2628|2626|2613.5|2612.5|16232
1629789000000|2021-08-24 07:10:00|2615|2614|2611|2610.5|2617.5|2616.5|2609|2608|22001
1629789300000|2021-08-24 07:15:00|2612|2610|2610|2608|2614.5|2613|2606|2605.5|28289
1629789600000|2021-08-24 07:20:00|2609.5|2608.5|2609|2608|2612|2611|2607|2605.5|23817
1629789900000|2021-08-24 07:25:00|2608.5|2607.5|2613|2612|2613.5|2612|2606.5|2605|10930
1629790200000|2021-08-24 07:30:00|2612.5|2613|2610|2609|2615|2614.5|2608|2607.5|9647
1629790500000|2021-08-24 07:35:00|2609.5|2608.5|2612|2611.5|2615|2614|2608|2607|10473
1629790800000|2021-08-24 07:40:00|2611.5|2611|2609|2608|2611.5|2611|2607.5|2606.5|7464
1629791100000|2021-08-24 07:45:00|2609.5|2607.5|2604.5|2603.5|2609.5|2608.5|2604.5|2603.5|13573
1629791400000|2021-08-24 07:50:00|2604|2603|2604.5|2604|2606|2605|2602|2601|8246
1629791700000|2021-08-24 07:55:00|2605|2604.5|2599|2598.5|2605|2604.5|2597.5|2596.5|27659
1629792000000|2021-08-24 08:00:00|2598.5|2598|2599.5|2598.5|2600.5|2599.5|2595.5|2595|11831
1629792300000|2021-08-24 08:05:00|2600|2599|2601|2600.5|2604.5|2603.5|2599.5|2598.5|13219
1629792600000|2021-08-24 08:10:00|2600.5|2600|2601.5|2600.5|2604.5|2603.5|2599.5|2598.5|10240
1629792900000|2021-08-24 08:15:00|2601|2600|2602|2601.5|2604.5|2603.5|2600.5|2599.5|11202
1629793200000|2021-08-24 08:20:00|2602.5|2602|2601|2600.5|2602.5|2602|2600.5|2600|2806
1629793500000|2021-08-24 08:25:00|2601.5|2600|2600.5|2599.5|2602|2601|2599|2598|4538
1629793800000|2021-08-24 08:30:00|2600|2599|2599|2598.5|2601|2600.5|2598.5|2598|5243
1629794100000|2021-08-24 08:35:00|2598.5|2598|2599|2598|2600.5|2600|2595.5|2595|5728
1629794400000|2021-08-24 08:40:00|2599.5|2598.5|2601|2600.5|2604|2603|2599|2598|2410
1629794700000|2021-08-24 08:45:00|2600.5|2600|2599|2598|2602|2601|2596.5|2595.5|6437
1629795000000|2021-08-24 08:50:00|2598.5|2597.5|2600|2599.5|2601|2600|2597|2596.5|6954
1629795300000|2021-08-24 08:55:00|2599.5|2599|2596.5|2596|2599.5|2599|2596.5|2596|3456
1629795600000|2021-08-24 09:00:00|2596|2595.5|2592.5|2592|2596.5|2595.5|2592|2591.5|8019
1629795900000|2021-08-24 09:05:00|2593.5|2591.5|2597.5|2596.5|2599|2598|2593|2591.5|11670
1629796200000|2021-08-24 09:10:00|2598|2597|2597.5|2597|2598|2597.5|2595.5|2594.5|14230
1629796500000|2021-08-24 09:15:00|2598|2596.5|2597|2596|2598|2597.5|2595.5|2595|4782
1629796800000|2021-08-24 09:20:00|2596.5|2596.5|2597|2596.5|2599.5|2599|2596.5|2596|5082
1629797100000|2021-08-24 09:25:00|2596.5|2596|2593.5|2593|2598.5|2598|2593.5|2592.5|5220
1629797400000|2021-08-24 09:30:00|2594|2593.5|2592|2591|2595|2594|2592|2591|5820
1629797700000|2021-08-24 09:35:00|2591.5|2591.5|2591.5|2591|2593.5|2593|2591|2590.5|4960
1629798000000|2021-08-24 09:40:00|2591|2590.5|2591.5|2591|2592.5|2591.5|2588|2587.5|21819
1629798300000|2021-08-24 09:45:00|2592|2590.5|2589.5|2588.5|2593.5|2593|2588.5|2587.5|8998
1629798600000|2021-08-24 09:50:00|2589|2588|2591|2590.5|2592|2591.5|2589|2588|7440
1629798900000|2021-08-24 09:55:00|2590.5|2590|2596|2595|2596.5|2595.5|2590.5|2590|15524
1629799200000|2021-08-24 10:00:00|2595.5|2595.5|2596.5|2595.5|2598|2597.5|2595|2594.5|23392
1629799500000|2021-08-24 10:05:00|2596|2596|2600.5|2599.5|2602|2601|2596|2595.5|15273
1629799800000|2021-08-24 10:10:00|2600|2599|2598.5|2597.5|2601|2600.5|2598|2597|4617
1629800100000|2021-08-24 10:15:00|2599|2597|2599.5|2598.5|2599.5|2599|2597|2596|4450
1629800400000|2021-08-24 10:20:00|2599|2599|2600|2599.5|2603|2602|2599|2598.5|9031
1629800700000|2021-08-24 10:25:00|2600.5|2599|2602|2601.5|2603|2602|2600.5|2599|6914
1629801000000|2021-08-24 10:30:00|2602.5|2602|2609.5|2609|2610|2609|2602.5|2602|12287
1629801300000|2021-08-24 10:35:00|2609|2608.5|2608|2607.5|2610.5|2609.5|2607.5|2607|5676
1629801600000|2021-08-24 10:40:00|2607.5|2607|2607|2606|2608.5|2607.5|2606.5|2605.5|6062
1629801900000|2021-08-24 10:45:00|2606.5|2606.5|2603.5|2603|2607|2606.5|2603|2602.5|5198
1629802200000|2021-08-24 10:50:00|2603|2602.5|2602.5|2601.5|2604|2603.5|2602|2601|3194
1629802500000|2021-08-24 10:55:00|2603|2602|2603|2602|2604.5|2603.5|2602.5|2601.5|2995
1629802800000|2021-08-24 11:00:00|2603.5|2602.5|2601|2600|2603.5|2603|2600.5|2600|2662
1629803100000|2021-08-24 11:05:00|2600.5|2600.5|2600|2599|2600.5|2600.5|2599|2598.5|2369
1629803400000|2021-08-24 11:10:00|2599.5|2598|2600.5|2600|2601|2600|2598|2597|9817
1629803700000|2021-08-24 11:15:00|2601|2600.5|2603|2602.5|2603.5|2602.5|2600|2599|10120
1629804000000|2021-08-24 11:20:00|2603.5|2603|2604.5|2604|2605.5|2605|2603.5|2602.5|3224
1629804300000|2021-08-24 11:25:00|2605|2604.5|2604|2603|2605.5|2605|2603.5|2603|3512
1629804600000|2021-08-24 11:30:00|2604.5|2603.5|2600|2599|2605.5|2605|2600|2599|3918
1629804900000|2021-08-24 11:35:00|2599.5|2599.5|2600.5|2599.5|2602|2601.5|2599.5|2599|4010
1629805200000|2021-08-24 11:40:00|2600|2600|2598|2597.5|2600.5|2600|2598|2597|3736
1629805500000|2021-08-24 11:45:00|2598.5|2598|2596.5|2596|2598.5|2598|2596.5|2595.5|2344
1629805800000|2021-08-24 11:50:00|2597|2596.5|2595.5|2595|2599|2598.5|2595.5|2595|3478
1629806100000|2021-08-24 11:55:00|2595|2594.5|2595|2594.5|2595.5|2595|2594.5|2594|3403
1629806400000|2021-08-24 12:00:00|2595.5|2595|2593.5|2593|2597|2596|2593|2592.5|2818
1629806700000|2021-08-24 12:05:00|2594|2592.5|2596|2595.5|2598|2597|2593.5|2592.5|4018
1629807000000|2021-08-24 12:10:00|2595.5|2595|2593.5|2592.5|2596|2595.5|2593|2592|4908
1629807300000|2021-08-24 12:15:00|2593|2592|2595.5|2594.5|2595.5|2594.5|2592|2591.5|13230
1629807600000|2021-08-24 12:20:00|2595|2595|2596|2595.5|2597.5|2597|2595|2594.5|12254
1629807900000|2021-08-24 12:25:00|2595.5|2595|2597|2596.5|2599|2598.5|2595|2594.5|2019
1629808200000|2021-08-24 12:30:00|2596.5|2596|2599|2598.5|2599|2598.5|2596.5|2596|3669
1629808500000|2021-08-24 12:35:00|2598.5|2598|2596.5|2596|2598.5|2598|2596.5|2596|4023
1629808800000|2021-08-24 12:40:00|2597|2596.5|2593|2592.5|2597.5|2597|2593|2592.5|5366
1629809100000|2021-08-24 12:45:00|2593.5|2593|2590.5|2590|2593.5|2593|2590|2589.5|6115
1629809400000|2021-08-24 12:50:00|2591|2589.5|2591.5|2591|2592|2591|2588.5|2587.5|9166
1629809700000|2021-08-24 12:55:00|2592|2592|2591.5|2590.5|2595|2594|2590.5|2589.5|10186
1629810000000|2021-08-24 13:00:00|2592|2591|2587.5|2587|2594.5|2593.5|2587.5|2587|13056
1629810300000|2021-08-24 13:05:00|2588|2587.5|2592|2591.5|2593.5|2592.5|2588|2587|4252
1629810600000|2021-08-24 13:10:00|2591.5|2591|2593|2592|2594|2593|2591|2590.5|4343
1629810900000|2021-08-24 13:15:00|2592.5|2592.5|2591.5|2590.5|2593|2592.5|2590.5|2590|8929
1629811200000|2021-08-24 13:20:00|2591|2590|2596|2595.5|2596.5|2595.5|2590.5|2590|7656
1629811500000|2021-08-24 13:25:00|2596.5|2596|2599.5|2599|2599.5|2599|2595.5|2594.5|22931
1629811800000|2021-08-24 13:30:00|2599|2598.5|2611|2610|2612.5|2611|2599|2598|47719
1629812100000|2021-08-24 13:35:00|2610.5|2610.5|2616|2615|2617|2616|2610.5|2609.5|41413
1629812400000|2021-08-24 13:40:00|2616.5|2615.5|2611.5|2610.5|2617.5|2616.5|2610.5|2610|18541
1629812700000|2021-08-24 13:45:00|2611|2611|2615.5|2614.5|2616|2615|2609|2608|26614
1629813000000|2021-08-24 13:50:00|2615|2614|2613.5|2613|2619|2618.5|2613.5|2612.5|38541
1629813300000|2021-08-24 13:55:00|2614|2613.5|2616|2615|2619.5|2618.5|2613|2611.5|29707
1629813600000|2021-08-24 14:00:00|2615.5|2614.5|2605.5|2604.5|2616.5|2616|2605|2604.5|12351
1629813900000|2021-08-24 14:05:00|2605|2604|2607.5|2606.5|2608.5|2607.5|2603.5|2602.5|36637
1629814200000|2021-08-24 14:10:00|2607|2607|2613.5|2612.5|2613.5|2612.5|2607|2607|28438
1629814500000|2021-08-24 14:15:00|2613|2613|2614|2613.5|2615|2614.5|2613|2612|11593
1629814800000|2021-08-24 14:20:00|2614.5|2614|2611|2610.5|2614.5|2614|2609.5|2609|13275
1629815100000|2021-08-24 14:25:00|2610.5|2610|2616.5|2616|2616.5|2616|2610|2609.5|11537
1629815400000|2021-08-24 14:30:00|2617|2616.5|2613.5|2613|2617|2616.5|2612.5|2612|7341
1629815700000|2021-08-24 14:35:00|2614|2613.5|2617|2616.5|2618|2617|2613.5|2613|11457
1629816000000|2021-08-24 14:40:00|2617.5|2617|2614.5|2613.5|2618|2617.5|2613|2612|68780
1629816300000|2021-08-24 14:45:00|2614|2614|2614|2613.5|2615|2614|2611.5|2611|22588
1629816600000|2021-08-24 14:50:00|2614.5|2614|2614.5|2613.5|2617.5|2617|2613.5|2612.5|13062
1629816900000|2021-08-24 14:55:00|2614|2614|2613.5|2613|2614.5|2614|2612|2611|6977
1629817200000|2021-08-24 15:00:00|2614|2613.5|2616.5|2616|2616.5|2616|2613.5|2613.5|7151
1629817500000|2021-08-24 15:05:00|2616|2615.5|2620.5|2620|2621|2620|2614|2613|23155
1629817800000|2021-08-24 15:10:00|2621|2620.5|2620.5|2619.5|2623.5|2623|2619.5|2619|17335
1629818100000|2021-08-24 15:15:00|2620|2620|2617.5|2617|2622|2621|2617.5|2617|11206
1629818400000|2021-08-24 15:20:00|2618.5|2617.5|2618.5|2618|2620|2619.5|2617.5|2616.5|53826
1629818700000|2021-08-24 15:25:00|2618|2617.5|2619.5|2618.5|2620|2619.5|2617|2616.5|19362
1629874800000|2021-08-25 07:00:00|2626|2625.5|2626|2624.5|2627.5|2626|2620.5|2618|36464
1629875100000|2021-08-25 07:05:00|2625.5|2624|2629|2627.5|2633|2632|2625|2623.5|17987
1629875400000|2021-08-25 07:10:00|2628.5|2628|2628.5|2627.5|2631.5|2631|2624.5|2623.5|18037
1629875700000|2021-08-25 07:15:00|2629|2628|2624|2622.5|2631|2630|2621.5|2620.5|12355
1629876000000|2021-08-25 07:20:00|2623.5|2622|2625.5|2624|2629.5|2628|2623|2622|12893
1629876300000|2021-08-25 07:25:00|2625|2624.5|2629.5|2628.5|2631.5|2630.5|2623|2622|15120
1629876600000|2021-08-25 07:30:00|2630|2629|2635|2634.5|2636|2635.5|2629.5|2628.5|15798
1629876900000|2021-08-25 07:35:00|2635.5|2634|2640.5|2639|2643.5|2642.5|2635|2634|13368
1629877200000|2021-08-25 07:40:00|2641.5|2639.5|2641|2640.5|2642|2641|2637|2635.5|15266
1629877500000|2021-08-25 07:45:00|2640.5|2640|2639.5|2638.5|2641.5|2640.5|2633|2632|61592
1629877800000|2021-08-25 07:50:00|2639|2638|2639.5|2638.5|2642|2641|2637|2636|8499
1629878100000|2021-08-25 07:55:00|2640|2639|2634|2633.5|2642.5|2642|2633|2632|13055
1629878400000|2021-08-25 08:00:00|2634.5|2634|2636|2635.5|2637|2636|2633.5|2632.5|9321
1629878700000|2021-08-25 08:05:00|2636.5|2635|2633.5|2632.5|2636.5|2636|2632|2631.5|7598
1629879000000|2021-08-25 08:10:00|2634|2633|2637|2636|2637|2636.5|2631.5|2630.5|4930
1629879300000|2021-08-25 08:15:00|2636.5|2636.5|2637.5|2636.5|2638|2637|2634.5|2633.5|3939
1629879600000|2021-08-25 08:20:00|2637|2636|2643.5|2642.5|2644|2643|2635.5|2635|21629
1629879900000|2021-08-25 08:25:00|2643|2643|2653|2652|2653.5|2652|2643|2643|37091
1629880200000|2021-08-25 08:30:00|2653.5|2652.5|2653.5|2652.5|2658|2657.5|2651.5|2651|29108
1629880500000|2021-08-25 08:35:00|2653|2652|2648.5|2647.5|2653.5|2653|2646|2644.5|6294
1629880800000|2021-08-25 08:40:00|2648|2647|2649.5|2648.5|2652|2651.5|2647.5|2646.5|5111
1629881100000|2021-08-25 08:45:00|2649|2648|2646.5|2645.5|2651.5|2650.5|2645.5|2645|3321
1629881400000|2021-08-25 08:50:00|2646|2645|2647.5|2646.5|2648.5|2647.5|2645.5|2644.5|5875
1629881700000|2021-08-25 08:55:00|2647|2647|2643.5|2643|2647.5|2647|2642.5|2642|7904
1629882000000|2021-08-25 09:00:00|2644|2642.5|2646.5|2645|2646.5|2646|2643|2642|3515
1629882300000|2021-08-25 09:05:00|2646|2645.5|2644.5|2643.5|2647|2646.5|2644|2643|3866
1629882600000|2021-08-25 09:10:00|2644|2644|2643.5|2642.5|2645|2644|2641.5|2641|5911
1629882900000|2021-08-25 09:15:00|2643|2642|2643.5|2642.5|2645|2644|2641.5|2641|2605
1629883200000|2021-08-25 09:20:00|2643|2642|2642|2641|2643|2642.5|2639.5|2639|2971
1629883500000|2021-08-25 09:25:00|2641.5|2640.5|2645|2644|2648|2647|2641.5|2640.5|8337
1629883800000|2021-08-25 09:30:00|2644.5|2644.5|2649|2647.5|2650|2649.5|2644.5|2644|6218
1629884100000|2021-08-25 09:35:00|2648.5|2648|2648|2647|2649|2648.5|2645|2644.5|5282
1629884400000|2021-08-25 09:40:00|2647.5|2647.5|2648.5|2647.5|2649|2648|2646|2645|11074
1629884700000|2021-08-25 09:45:00|2648|2648|2650|2649|2650|2649.5|2646|2645.5|4849
1629885000000|2021-08-25 09:50:00|2649.5|2648.5|2649|2648.5|2651|2650.5|2648.5|2647.5|5550
1629885300000|2021-08-25 09:55:00|2649.5|2649|2651|2650.5|2651|2650.5|2648|2647|5293
1629885600000|2021-08-25 10:00:00|2650.5|2650|2650.5|2650|2652|2651.5|2649.5|2649|10265
1629885900000|2021-08-25 10:05:00|2651|2650.5|2650|2649|2654|2653|2649.5|2648.5|50397
1629886200000|2021-08-25 10:10:00|2649.5|2648.5|2654.5|2653.5|2654.5|2654|2649.5|2648.5|11141
1629886500000|2021-08-25 10:15:00|2654|2653|2654.5|2654|2656|2655.5|2653.5|2653|9365
1629886800000|2021-08-25 10:20:00|2655|2654.5|2658.5|2657.5|2658.5|2657.5|2655|2654.5|6619
1629887100000|2021-08-25 10:25:00|2658|2657|2655|2654.5|2658.5|2657.5|2655|2654|4626
1629887400000|2021-08-25 10:30:00|2655.5|2655|2653|2652|2655.5|2655|2652.5|2651.5|3191
1629887700000|2021-08-25 10:35:00|2653.5|2652.5|2657.5|2656.5|2657.5|2656.5|2653|2652|6799
1629888000000|2021-08-25 10:40:00|2657|2656|2657|2656|2659.5|2658.5|2656.5|2656|4229
1629888300000|2021-08-25 10:45:00|2656.5|2656.5|2657.5|2657|2658.5|2658|2656.5|2656|5710
1629888600000|2021-08-25 10:50:00|2657|2656.5|2660|2659.5|2660|2659.5|2657|2656|5387
1629888900000|2021-08-25 10:55:00|2660.5|2660|2663.5|2662.5|2663.5|2663|2660.5|2660|14475
1629889200000|2021-08-25 11:00:00|2663|2662|2664.5|2664|2665.5|2664.5|2661.5|2660.5|12480
1629889500000|2021-08-25 11:05:00|2665|2664.5|2662.5|2661|2665.5|2664.5|2659.5|2658.5|12329
1629889800000|2021-08-25 11:10:00|2663|2661.5|2662.5|2661.5|2665|2664|2662|2661|4629
1629890100000|2021-08-25 11:15:00|2663|2662|2663|2662|2664|2663.5|2662.5|2661.5|4418
1629890400000|2021-08-25 11:20:00|2662.5|2662.5|2662.5|2662|2663.5|2662.5|2661.5|2661|3640
1629890700000|2021-08-25 11:25:00|2663|2662.5|2663|2662.5|2664.5|2664|2662.5|2662|20579
1629891000000|2021-08-25 11:30:00|2662.5|2662|2659.5|2659|2663|2662|2659|2658.5|4801
1629891300000|2021-08-25 11:35:00|2660|2659.5|2657|2656.5|2661.5|2660.5|2657|2656|12857
1629891600000|2021-08-25 11:40:00|2657.5|2657|2662|2661|2662|2661|2657|2656.5|6214
1629891900000|2021-08-25 11:45:00|2661.5|2661.5|2661.5|2660.5|2662.5|2662|2660|2659.5|5484
1629892200000|2021-08-25 11:50:00|2661|2661|2664|2663.5|2664.5|2664|2661|2660.5|29530
1629892500000|2021-08-25 11:55:00|2664.5|2663|2664|2663|2665.5|2665|2663|2662|5635
1629892800000|2021-08-25 12:00:00|2664.5|2663.5|2665.5|2664.5|2666|2665.5|2663|2662|9003
1629893100000|2021-08-25 12:05:00|2666|2665|2664.5|2664|2666|2665|2664|2663|6556
1629893400000|2021-08-25 12:10:00|2664|2663.5|2665|2664.5|2665.5|2664.5|2663.5|2663|4845
1629893700000|2021-08-25 12:15:00|2665.5|2664|2666|2665.5|2666|2665.5|2663|2662.5|21782
1629894000000|2021-08-25 12:20:00|2665.5|2665|2666|2665.5|2667|2666.5|2664.5|2663.5|5779
1629894300000|2021-08-25 12:25:00|2665.5|2665|2669.5|2669|2670|2669|2665.5|2665|13371
1629894600000|2021-08-25 12:30:00|2670|2669.5|2672|2671.5|2673.5|2673|2670|2669|15926
1629894900000|2021-08-25 12:35:00|2671.5|2671|2671|2670.5|2672.5|2672|2670|2669|15788
1629895200000|2021-08-25 12:40:00|2671.5|2670|2668|2667.5|2671.5|2670.5|2667.5|2667|6791
1629895500000|2021-08-25 12:45:00|2668.5|2667|2667.5|2667|2668.5|2667.5|2666|2665|11046
1629895800000|2021-08-25 12:50:00|2667|2666.5|2667.5|2667|2669.5|2669|2664|2663.5|22354
1629896100000|2021-08-25 12:55:00|2667|2666.5|2670|2669.5|2670|2669.5|2666|2665.5|8575
1629896400000|2021-08-25 13:00:00|2669.5|2669|2670|2669|2670.5|2670|2667|2666|10280
1629896700000|2021-08-25 13:05:00|2669.5|2669.5|2671|2670.5|2673|2672.5|2668.5|2667.5|29230
1629897000000|2021-08-25 13:10:00|2671.5|2671|2672.5|2672|2674|2673.5|2671|2670.5|12560
1629897300000|2021-08-25 13:15:00|2673|2672.5|2676|2675.5|2677|2676|2673|2672.5|24160
1629897600000|2021-08-25 13:20:00|2675.5|2675|2675|2674.5|2678|2677|2674.5|2673.5|12047
1629897900000|2021-08-25 13:25:00|2675.5|2674|2673.5|2673|2675.5|2675|2672.5|2672|7683
1629898200000|2021-08-25 13:30:00|2674|2673.5|2665|2663.5|2674|2673.5|2658.5|2657.5|47332
1629898500000|2021-08-25 13:35:00|2664.5|2663|2665.5|2665|2666|2665|2658|2657.5|22243
1629898800000|2021-08-25 13:40:00|2665|2664.5|2670.5|2670|2671|2670|2665|2664|18062
1629899100000|2021-08-25 13:45:00|2670|2669.5|2671|2670.5|2674|2673.5|2668.5|2667.5|14954
1629899400000|2021-08-25 13:50:00|2670.5|2670|2672.5|2672|2675|2674.5|2670|2669.5|26059
1629899700000|2021-08-25 13:55:00|2672|2671.5|2673.5|2673|2675|2674.5|2671.5|2670.5|35888
1629900000000|2021-08-25 14:00:00|2674|2673.5|2674.5|2674|2675.5|2675|2672|2671|8007
1629900300000|2021-08-25 14:05:00|2674|2673.5|2675.5|2675|2676|2675|2673|2672|9922
1629900600000|2021-08-25 14:10:00|2676|2674.5|2670|2669|2676|2675|2668.5|2668|17203
1629900900000|2021-08-25 14:15:00|2670.5|2669.5|2668.5|2668|2671.5|2670.5|2665|2664.5|20115
1629901200000|2021-08-25 14:20:00|2668|2667.5|2667.5|2667|2668|2667.5|2663.5|2662.5|16066
1629901500000|2021-08-25 14:25:00|2668|2667.5|2676.5|2676|2676.5|2676|2666.5|2665.5|18243
1629901800000|2021-08-25 14:30:00|2676|2675.5|2677.5|2677|2679.5|2679|2676|2675.5|17955
1629902100000|2021-08-25 14:35:00|2678|2677.5|2682.5|2681.5|2683.5|2683|2677.5|2677|24533
1629902400000|2021-08-25 14:40:00|2683|2682|2688.5|2687.5|2689.5|2689|2683|2681.5|37951
1629902700000|2021-08-25 14:45:00|2688|2688|2689.5|2689|2691|2690.5|2687.5|2687|20783
1629903000000|2021-08-25 14:50:00|2689|2688.5|2689.5|2688.5|2691|2690|2688|2687|33813
1629903300000|2021-08-25 14:55:00|2689|2689|2690.5|2690|2691.5|2691|2689|2688.5|21359
1629903600000|2021-08-25 15:00:00|2690|2689.5|2686.5|2686|2690.5|2690|2685.5|2684.5|26935
1629903900000|2021-08-25 15:05:00|2687|2685.5|2687.5|2687|2688|2687|2685.5|2685|18892
1629904200000|2021-08-25 15:10:00|2687|2686.5|2683.5|2683|2688|2687.5|2683.5|2682.5|27845
1629904500000|2021-08-25 15:15:00|2684|2683.5|2680|2679.5|2684|2683.5|2678.5|2678|31339
1629904800000|2021-08-25 15:20:00|2681|2680|2682.5|2682|2683.5|2683|2679.5|2679|16741
1629905100000|2021-08-25 15:25:00|2682|2681.5|2682|2681|2684|2683|2680.5|2679.5|35395
1629961200000|2021-08-26 07:00:00|2663.5|2660|2665|2662|2673.5|2668.5|2657.5|2655|58665
1629961500000|2021-08-26 07:05:00|2664.5|2664|2657.5|2656|2669.5|2668|2657.5|2655.5|30428
1629961800000|2021-08-26 07:10:00|2657|2655.5|2662.5|2661|2667|2665|2653.5|2653|17134
1629962100000|2021-08-26 07:15:00|2663|2661.5|2663|2662|2666.5|2666|2659|2658|35816
1629962400000|2021-08-26 07:20:00|2662.5|2661.5|2657|2656|2663|2661.5|2652.5|2652|15308
1629962700000|2021-08-26 07:25:00|2656|2655.5|2662|2661|2663.5|2662.5|2654.5|2653.5|10313
1629963000000|2021-08-26 07:30:00|2662.5|2661.5|2673.5|2672|2675|2674|2662|2661|18780
1629963300000|2021-08-26 07:35:00|2674|2672.5|2675|2673.5|2676|2675.5|2671|2670|9241
1629963600000|2021-08-26 07:40:00|2674.5|2674|2672|2671|2678|2677|2670|2668.5|19047
1629963900000|2021-08-26 07:45:00|2671.5|2670.5|2667.5|2667|2672|2671.5|2666|2664.5|12432
1629964200000|2021-08-26 07:50:00|2668|2667.5|2664.5|2663.5|2670.5|2669.5|2663|2662.5|7461
1629964500000|2021-08-26 07:55:00|2663.5|2663|2664.5|2663.5|2668|2667|2661.5|2661|7743
1629964800000|2021-08-26 08:00:00|2665|2664|2676|2675|2677|2676|2664.5|2663.5|13325
1629965100000|2021-08-26 08:05:00|2675.5|2674.5|2672|2671.5|2677|2676.5|2671|2670|12578
1629965400000|2021-08-26 08:10:00|2672.5|2672|2680|2679|2680|2679.5|2672|2670.5|14209
1629965700000|2021-08-26 08:15:00|2679.5|2679.5|2684.5|2683.5|2684.5|2684|2679.5|2679|9587
1629966000000|2021-08-26 08:20:00|2684|2684|2685|2684|2688.5|2688|2682.5|2681.5|10644
1629966300000|2021-08-26 08:25:00|2685.5|2684.5|2677|2676|2685.5|2684.5|2676|2675|4333
1629966600000|2021-08-26 08:30:00|2676.5|2675.5|2681|2679.5|2681|2680|2675|2673.5|5236
1629966900000|2021-08-26 08:35:00|2680.5|2680|2676.5|2675.5|2683.5|2682.5|2676.5|2675.5|4451
1629967200000|2021-08-26 08:40:00|2676|2675|2676|2675.5|2677|2676|2673.5|2672.5|5009
1629967500000|2021-08-26 08:45:00|2676.5|2676|2676.5|2676|2677.5|2676.5|2674.5|2673.5|4262
1629967800000|2021-08-26 08:50:00|2677|2675.5|2676|2675|2679.5|2678|2675|2674|7412
1629968100000|2021-08-26 08:55:00|2676.5|2675.5|2674|2672.5|2676.5|2675.5|2672|2671|8262
1629968400000|2021-08-26 09:00:00|2673.5|2673|2673|2672.5|2675.5|2674.5|2671.5|2670.5|18127
1629968700000|2021-08-26 09:05:00|2673.5|2672|2673|2672|2676|2675.5|2672|2671|7967
1629969000000|2021-08-26 09:10:00|2672.5|2672.5|2679.5|2678.5|2681|2680|2672.5|2672|5661
1629969300000|2021-08-26 09:15:00|2679|2678|2681|2680|2682.5|2681.5|2678.5|2678|5936
1629969600000|2021-08-26 09:20:00|2680.5|2679.5|2678|2677|2680.5|2679.5|2677|2676|3488
1629969900000|2021-08-26 09:25:00|2677.5|2676.5|2678|2677|2679.5|2678.5|2677|2676|6473
1629970200000|2021-08-26 09:30:00|2677.5|2676.5|2675|2674|2678|2677.5|2674.5|2673.5|4980
1629970500000|2021-08-26 09:35:00|2675.5|2674.5|2671.5|2670.5|2676.5|2675.5|2669.5|2668.5|7617
1629970800000|2021-08-26 09:40:00|2671|2671|2675|2674|2675|2674|2671|2670|5033
1629971100000|2021-08-26 09:45:00|2674.5|2673.5|2675.5|2675|2675.5|2675|2673|2672|2415
1629971400000|2021-08-26 09:50:00|2676|2675.5|2677|2676|2677|2676.5|2673.5|2672.5|6219
1629971700000|2021-08-26 09:55:00|2677.5|2676.5|2676.5|2675.5|2679|2678|2675|2674|5171
1629972000000|2021-08-26 10:00:00|2676|2675|2675.5|2674.5|2680|2679|2675.5|2674.5|2900
1629972300000|2021-08-26 10:05:00|2676|2675|2670|2669|2676.5|2676|2670|2669|4416
1629972600000|2021-08-26 10:10:00|2669.5|2668.5|2668.5|2668|2671|2670.5|2668.5|2668|2671
1629972900000|2021-08-26 10:15:00|2669|2668.5|2669|2668|2671|2670|2668.5|2667.5|6646
1629973200000|2021-08-26 10:20:00|2668.5|2668.5|2669.5|2668.5|2670|2669|2667|2666|5574
1629973500000|2021-08-26 10:25:00|2670|2669|2672.5|2672|2673|2672.5|2669.5|2669|4431
1629973800000|2021-08-26 10:30:00|2673|2672.5|2671|2670|2673|2672.5|2670.5|2670|3371
1629974100000|2021-08-26 10:35:00|2670.5|2669.5|2675.5|2675|2675.5|2675|2670|2669.5|4289
1629974400000|2021-08-26 10:40:00|2675|2674.5|2675.5|2675|2676|2675.5|2674|2673.5|4840
1629974700000|2021-08-26 10:45:00|2675|2674.5|2674.5|2674|2676|2675.5|2673.5|2673|2732
1629975000000|2021-08-26 10:50:00|2675|2674.5|2674|2673.5|2676|2675.5|2673.5|2673|3887
1629975300000|2021-08-26 10:55:00|2673.5|2673|2676.5|2675.5|2676.5|2676|2673.5|2673|8634
1629975600000|2021-08-26 11:00:00|2676|2676|2672.5|2672|2676|2676|2672.5|2672|3988
1629975900000|2021-08-26 11:05:00|2673|2672.5|2673|2672.5|2674.5|2673.5|2672|2671|3118
1629976200000|2021-08-26 11:10:00|2673.5|2672|2672.5|2671.5|2673.5|2673|2672|2671|6569
1629976500000|2021-08-26 11:15:00|2672|2671|2674|2673.5|2675|2674.5|2671.5|2670.5|4546
1629976800000|2021-08-26 11:20:00|2673.5|2673|2676|2675.5|2676.5|2675.5|2673|2672.5|3832
1629977100000|2021-08-26 11:25:00|2676.5|2676|2674|2673|2678|2677|2673.5|2673|7327
1629977400000|2021-08-26 11:30:00|2673.5|2672.5|2678|2677.5|2678.5|2678|2673|2672.5|10165
1629977700000|2021-08-26 11:35:00|2677.5|2677|2679|2678.5|2680|2679.5|2677|2676.5|5420
1629978000000|2021-08-26 11:40:00|2679.5|2679|2679.5|2679|2681|2680.5|2679|2678.5|3681
1629978300000|2021-08-26 11:45:00|2680|2679.5|2682|2681.5|2683|2682.5|2679.5|2679|5965
1629978600000|2021-08-26 11:50:00|2681.5|2681|2682|2681|2682.5|2682|2681|2680|4401
1629978900000|2021-08-26 11:55:00|2682.5|2681.5|2682.5|2682|2684|2683|2682|2681|6471
1629979200000|2021-08-26 12:00:00|2683|2681.5|2681.5|2680.5|2683|2682|2681|2680.5|2863
1629979500000|2021-08-26 12:05:00|2681|2681|2684|2683|2685|2684|2680|2679.5|6179
1629979800000|2021-08-26 12:10:00|2683.5|2683.5|2683.5|2683|2685.5|2685|2683.5|2683|4709
1629980100000|2021-08-26 12:15:00|2684|2683.5|2684|2683.5|2685|2684|2683.5|2683|4959
1629980400000|2021-08-26 12:20:00|2684.5|2683|2682.5|2682|2684.5|2683|2682.5|2682|2414
1629980700000|2021-08-26 12:25:00|2682|2681.5|2682|2681.5|2682.5|2682|2682|2681.5|2139
1629981000000|2021-08-26 12:30:00|2681.5|2681|2681|2680.5|2682|2681.5|2679.5|2679|7471
1629981300000|2021-08-26 12:35:00|2681.5|2681|2682|2681.5|2683|2682.5|2679.5|2679|21171
1629981600000|2021-08-26 12:40:00|2682.5|2682|2688.5|2688|2690|2689|2681|2680.5|11816
1629981900000|2021-08-26 12:45:00|2689|2688.5|2690.5|2690|2692|2691|2689|2688|39190
1629982200000|2021-08-26 12:50:00|2691|2690.5|2689|2688.5|2693.5|2692.5|2688.5|2688|41870
1629982500000|2021-08-26 12:55:00|2688.5|2688|2685|2684.5|2689.5|2689|2685|2684.5|7217
1629982800000|2021-08-26 13:00:00|2685.5|2685|2687|2686.5|2689|2688|2685|2684.5|4656
1629983100000|2021-08-26 13:05:00|2687.5|2687|2691|2690.5|2691.5|2691|2687|2686.5|15693
1629983400000|2021-08-26 13:10:00|2691.5|2691|2686|2685|2691.5|2691|2686|2685|6714
1629983700000|2021-08-26 13:15:00|2686.5|2685.5|2683.5|2682.5|2687.5|2687|2682|2681.5|20229
1629984000000|2021-08-26 13:20:00|2684|2683|2679.5|2678.5|2684.5|2684|2679|2678|30569
1629984300000|2021-08-26 13:25:00|2679|2679|2676|2675.5|2680|2679.5|2676|2675.5|15291
1629984600000|2021-08-26 13:30:00|2676.5|2676|2677|2676|2677.5|2676.5|2671.5|2670.5|20981
1629984900000|2021-08-26 13:35:00|2676.5|2676.5|2678|2677.5|2682|2681.5|2675|2674|24767
1629985200000|2021-08-26 13:40:00|2678.5|2678|2676|2675|2682|2681.5|2674.5|2673.5|8359
1629985500000|2021-08-26 13:45:00|2675|2674.5|2682|2681.5|2684.5|2683.5|2675|2674.5|7752
1629985800000|2021-08-26 13:50:00|2682.5|2682|2680.5|2679.5|2683.5|2683|2678.5|2677.5|13308
1629986100000|2021-08-26 13:55:00|2680|2680|2678.5|2678|2682.5|2681.5|2678.5|2677.5|7474
1629986400000|2021-08-26 14:00:00|2679|2678.5|2676|2675.5|2680|2679.5|2675|2674.5|14069
1629986700000|2021-08-26 14:05:00|2676.5|2676|2676.5|2675.5|2678.5|2678|2673.5|2672.5|12664
1629987000000|2021-08-26 14:10:00|2676|2675|2677.5|2677|2679.5|2678.5|2675.5|2674.5|10007
1629987300000|2021-08-26 14:15:00|2678|2677.5|2675.5|2675|2681|2680.5|2675|2674.5|5694
1629987600000|2021-08-26 14:20:00|2675|2674.5|2676.5|2675.5|2677|2676.5|2674.5|2674|6034
1629987900000|2021-08-26 14:25:00|2676|2676|2677|2676|2677.5|2677|2665.5|2665|24316
1629988200000|2021-08-26 14:30:00|2677.5|2676.5|2675.5|2674.5|2679.5|2678.5|2673.5|2673|7311
1629988500000|2021-08-26 14:35:00|2675|2675|2670|2669.5|2678|2677|2670|2669.5|9525
1629988800000|2021-08-26 14:40:00|2669.5|2669|2665.5|2665|2671|2670.5|2665.5|2665|6069
1629989100000|2021-08-26 14:45:00|2666|2665.5|2663|2662.5|2670|2669.5|2663|2662|10092
1629989400000|2021-08-26 14:50:00|2663.5|2663|2657.5|2657|2663.5|2663|2657.5|2657|12810
1629989700000|2021-08-26 14:55:00|2658|2657.5|2661|2660|2661.5|2660.5|2657.5|2657|9746
1629990000000|2021-08-26 15:00:00|2660.5|2659.5|2659.5|2659|2661|2660.5|2657.5|2657|12086
1629990300000|2021-08-26 15:05:00|2659|2658.5|2659|2658|2660.5|2660|2656|2655|12606
1629990600000|2021-08-26 15:10:00|2658.5|2658.5|2661.5|2661|2663|2662|2658.5|2658|15013
1629990900000|2021-08-26 15:15:00|2661|2660.5|2662|2661.5|2662.5|2662|2660|2659|11809
1629991200000|2021-08-26 15:20:00|2663|2662|2666.5|2666|2669|2668.5|2662|2661.5|28547
1629991500000|2021-08-26 15:25:00|2667|2666.5|2665.5|2664.5|2667|2666.5|2664.5|2663.5|22835
1630047600000|2021-08-27 07:00:00|2659|2658.5|2649.5|2647.5|2659.5|2658.5|2647.5|2645.5|29641
1630047900000|2021-08-27 07:05:00|2649|2647|2647.5|2645.5|2653.5|2652.5|2646|2643.5|14666
1630048200000|2021-08-27 07:10:00|2648|2646|2655.5|2653.5|2657|2655.5|2647.5|2645.5|10041
1630048500000|2021-08-27 07:15:00|2655|2654|2661|2660|2662|2660.5|2654.5|2653.5|7746
1630048800000|2021-08-27 07:20:00|2661.5|2659.5|2658|2657|2663|2661.5|2656.5|2655|6317
1630049100000|2021-08-27 07:25:00|2658.5|2657.5|2663.5|2662.5|2664|2662.5|2657.5|2657|3667
1630049400000|2021-08-27 07:30:00|2663|2662|2666.5|2665.5|2667.5|2666|2659.5|2658.5|12026
1630049700000|2021-08-27 07:35:00|2666|2665|2663|2662|2666|2665.5|2662|2661|2981
1630050000000|2021-08-27 07:40:00|2663.5|2662.5|2663|2662|2663.5|2662.5|2660|2659.5|4521
1630050300000|2021-08-27 07:45:00|2662.5|2662.5|2663|2662|2664.5|2663.5|2660|2659|4044
1630050600000|2021-08-27 07:50:00|2662.5|2661.5|2661|2660.5|2662.5|2662|2660|2659|10673
1630050900000|2021-08-27 07:55:00|2661.5|2660|2660.5|2660|2662|2661.5|2658.5|2657.5|4668
1630051200000|2021-08-27 08:00:00|2661|2660.5|2661.5|2660.5|2662.5|2662|2658.5|2658|6877
1630051500000|2021-08-27 08:05:00|2661|2660|2656.5|2655.5|2661.5|2661|2656.5|2655.5|31336
1630051800000|2021-08-27 08:10:00|2656|2655|2657.5|2656.5|2658|2657.5|2655|2654|5996
1630052100000|2021-08-27 08:15:00|2657|2657|2655.5|2654.5|2658.5|2658|2655|2654.5|4229
1630052400000|2021-08-27 08:20:00|2656|2655|2652.5|2652|2656|2655.5|2651.5|2650.5|5537
1630052700000|2021-08-27 08:25:00|2652|2651.5|2653.5|2653|2655|2654|2651|2650.5|5444
1630053000000|2021-08-27 08:30:00|2653|2652.5|2649|2648.5|2653|2652.5|2648.5|2647.5|5262
1630053300000|2021-08-27 08:35:00|2649.5|2649|2648|2647.5|2650|2649.5|2646.5|2646|16299
1630053600000|2021-08-27 08:40:00|2648.5|2648|2647.5|2646.5|2650|2649|2647|2646|3073
1630053900000|2021-08-27 08:45:00|2647|2646|2646|2645|2648.5|2647.5|2645.5|2644.5|4572
1630054200000|2021-08-27 08:50:00|2645.5|2645.5|2643.5|2642.5|2646.5|2646|2641.5|2641|5073
1630054500000|2021-08-27 08:55:00|2643|2643|2639|2638.5|2643.5|2643|2638.5|2638|2811
1630054800000|2021-08-27 09:00:00|2639.5|2639|2638|2637.5|2639.5|2639|2637.5|2636|5212
1630055100000|2021-08-27 09:05:00|2638.5|2638|2635|2634.5|2639|2638.5|2635|2634.5|6869
1630055400000|2021-08-27 09:10:00|2634.5|2634|2636|2635|2638|2637|2634|2633.5|7647
1630055700000|2021-08-27 09:15:00|2635.5|2634.5|2635|2634.5|2635.5|2635|2633|2632|7321
1630056000000|2021-08-27 09:20:00|2634.5|2634|2634.5|2633.5|2637.5|2637|2634|2633|5584
1630056300000|2021-08-27 09:25:00|2635|2634|2639|2638.5|2639.5|2638.5|2633.5|2633|17627
1630056600000|2021-08-27 09:30:00|2639.5|2639|2639|2638.5|2640|2639.5|2637.5|2636.5|8611
1630056900000|2021-08-27 09:35:00|2639.5|2639|2640.5|2640|2641|2640|2637|2636.5|7540
1630057200000|2021-08-27 09:40:00|2640|2639.5|2640|2639.5|2642|2641.5|2639|2638|5149
1630057500000|2021-08-27 09:45:00|2639.5|2639|2639|2638|2641.5|2640.5|2637.5|2636.5|6231
1630057800000|2021-08-27 09:50:00|2638.5|2638.5|2636.5|2635.5|2639|2638.5|2636.5|2635.5|6160
1630058100000|2021-08-27 09:55:00|2637|2636|2637.5|2636.5|2638.5|2638|2636.5|2635.5|3902
1630058400000|2021-08-27 10:00:00|2638|2637|2638.5|2638|2640|2639|2637.5|2636.5|3141
1630058700000|2021-08-27 10:05:00|2638|2637.5|2636.5|2635.5|2639|2638.5|2636|2635.5|3347
1630059000000|2021-08-27 10:10:00|2636|2636|2636.5|2635.5|2638|2637.5|2635|2634.5|8163
1630059300000|2021-08-27 10:15:00|2636|2635|2636|2635.5|2636.5|2636|2635|2634.5|1767
1630059600000|2021-08-27 10:20:00|2635.5|2635|2634|2633.5|2635.5|2635|2634|2633.5|9453
1630059900000|2021-08-27 10:25:00|2634.5|2634|2634.5|2633.5|2635.5|2635|2634|2633.5|4804
1630060200000|2021-08-27 10:30:00|2634|2634|2634.5|2634|2636|2635.5|2634|2633.5|3196
1630060500000|2021-08-27 10:35:00|2634|2633.5|2634.5|2634|2634.5|2634|2633|2632|3305
1630060800000|2021-08-27 10:40:00|2635|2634.5|2634.5|2633.5|2635.5|2635|2633|2632.5|4390
1630061100000|2021-08-27 10:45:00|2634|2633|2633|2632|2635|2634.5|2632.5|2632|2699
1630061400000|2021-08-27 10:50:00|2633.5|2632.5|2632.5|2632|2633.5|2633|2632|2631.5|7942
1630061700000|2021-08-27 10:55:00|2633|2632.5|2633.5|2632.5|2635.5|2634.5|2632.5|2632|5770
1630062000000|2021-08-27 11:00:00|2634|2633|2632.5|2632|2634|2633|2631.5|2631|4674
1630062300000|2021-08-27 11:05:00|2632|2631.5|2632.5|2632|2634|2633|2631|2630.5|4330
1630062600000|2021-08-27 11:10:00|2633|2631.5|2632.5|2632|2633|2632.5|2632|2631.5|2621
1630062900000|2021-08-27 11:15:00|2632|2631.5|2631|2630|2632.5|2632|2630.5|2630|4195
1630063200000|2021-08-27 11:20:00|2630.5|2630.5|2629.5|2629|2631|2630.5|2629|2627.5|11846
1630063500000|2021-08-27 11:25:00|2630|2629.5|2629.5|2629|2631.5|2630.5|2629.5|2629|2163
1630063800000|2021-08-27 11:30:00|2629|2628.5|2630|2629.5|2631|2630.5|2628.5|2628|4628
1630064100000|2021-08-27 11:35:00|2629.5|2629|2628.5|2628|2631|2630.5|2628.5|2627.5|1205
1630064400000|2021-08-27 11:40:00|2628|2627.5|2628|2627.5|2629|2628.5|2627|2626|3126
1630064700000|2021-08-27 11:45:00|2628.5|2628|2623|2622.5|2629|2628|2623|2622.5|3273
1630065000000|2021-08-27 11:50:00|2623.5|2623|2627|2626.5|2627.5|2626.5|2623.5|2622.5|7744
1630065300000|2021-08-27 11:55:00|2627.5|2627|2631|2630|2631.5|2631|2627|2626.5|11946
1630065600000|2021-08-27 12:00:00|2630.5|2629.5|2627.5|2626.5|2630.5|2629.5|2627|2626.5|6546
1630065900000|2021-08-27 12:05:00|2627|2627|2626|2625.5|2627.5|2627|2625.5|2625|3282
1630066200000|2021-08-27 12:10:00|2626.5|2626|2625|2624|2626.5|2626|2624|2623.5|6853
1630066500000|2021-08-27 12:15:00|2625.5|2624.5|2625.5|2625|2627.5|2627|2624.5|2623.5|5312
1630066800000|2021-08-27 12:20:00|2625|2624.5|2626.5|2625.5|2627|2626.5|2624.5|2623.5|3791
1630067100000|2021-08-27 12:25:00|2627|2626|2627|2626.5|2628|2627|2625.5|2625|4009
1630067400000|2021-08-27 12:30:00|2627.5|2627|2624|2623.5|2627.5|2627|2623.5|2623|6484
1630067700000|2021-08-27 12:35:00|2623.5|2623|2625.5|2625|2626.5|2626|2623|2622.5|8857
1630068000000|2021-08-27 12:40:00|2626|2625.5|2624.5|2624|2627.5|2626.5|2624.5|2624|2258
1630068300000|2021-08-27 12:45:00|2625|2624.5|2624.5|2623.5|2626|2625|2624|2623|5522
1630068600000|2021-08-27 12:50:00|2624|2623|2624|2623|2625|2624|2622|2621|7269
1630068900000|2021-08-27 12:55:00|2623.5|2623.5|2627|2626.5|2628|2627.5|2623.5|2623|21635
1630069200000|2021-08-27 13:00:00|2626.5|2626|2626.5|2626|2627.5|2627|2625.5|2625|4657
1630069500000|2021-08-27 13:05:00|2627|2625.5|2631|2630.5|2631|2630.5|2626.5|2625.5|10870
1630069800000|2021-08-27 13:10:00|2630.5|2630|2632|2631.5|2633|2632|2629.5|2629|7317
1630070100000|2021-08-27 13:15:00|2632.5|2631|2631.5|2630.5|2632.5|2632|2631|2630.5|5731
1630070400000|2021-08-27 13:20:00|2631|2631|2634.5|2634|2635|2634|2631|2630.5|8836
1630070700000|2021-08-27 13:25:00|2634|2633.5|2631|2630.5|2634.5|2633.5|2631|2630.5|3538
1630071000000|2021-08-27 13:30:00|2631.5|2630|2635.5|2635|2637|2636.5|2630|2629|19936
1630071300000|2021-08-27 13:35:00|2635|2634.5|2650|2649.5|2652|2651|2634.5|2634|47832
1630071600000|2021-08-27 13:40:00|2649.5|2649|2655.5|2654.5|2655.5|2654.5|2647.5|2647|19990
1630071900000|2021-08-27 13:45:00|2655|2655|2651|2650.5|2658|2657.5|2650.5|2650|14707
1630072200000|2021-08-27 13:50:00|2650.5|2650|2648.5|2648|2652.5|2652|2647.5|2646.5|16205
1630072500000|2021-08-27 13:55:00|2649|2648.5|2654|2653|2654.5|2653.5|2648.5|2648|12046
1630072800000|2021-08-27 14:00:00|2654.5|2653.5|2642.5|2641.5|2656.5|2655|2638.5|2637.5|3292
1630073100000|2021-08-27 14:05:00|2643|2642|2636.5|2635.5|2645.5|2645|2636.5|2635.5|19620
1630073400000|2021-08-27 14:10:00|2636|2635|2633.5|2633|2640|2639|2633.5|2632.5|12534
1630073700000|2021-08-27 14:15:00|2633|2632.5|2642|2641|2642|2641|2633|2632.5|28819
1630074000000|2021-08-27 14:20:00|2641.5|2640.5|2643.5|2642.5|2644.5|2643.5|2639.5|2639|29099
1630074300000|2021-08-27 14:25:00|2643|2642|2646.5|2646|2646.5|2646|2642|2641.5|9297
1630074600000|2021-08-27 14:30:00|2647|2646.5|2649|2648.5|2651|2650.5|2646.5|2646|15270
1630074900000|2021-08-27 14:35:00|2649.5|2649|2652|2651.5|2653|2652|2649|2648|7991
1630075200000|2021-08-27 14:40:00|2652.5|2652|2653.5|2653|2656|2655.5|2652.5|2652|13605
1630075500000|2021-08-27 14:45:00|2654|2652.5|2652.5|2652|2654.5|2653.5|2650.5|2650|9863
1630075800000|2021-08-27 14:50:00|2652|2651.5|2654|2653|2656|2655.5|2652|2651.5|15902
1630076100000|2021-08-27 14:55:00|2654.5|2653.5|2658.5|2657.5|2658.5|2657.5|2654|2653.5|15847
1630076400000|2021-08-27 15:00:00|2658|2658|2660.5|2660|2662|2661.5|2658|2658|17250
1630076700000|2021-08-27 15:05:00|2661|2659.5|2661|2660.5|2663|2662.5|2660.5|2659.5|2744
1630077000000|2021-08-27 15:10:00|2660.5|2660|2665|2664.5|2665|2664.5|2658.5|2658|9152
1630077300000|2021-08-27 15:15:00|2664.5|2664|2665|2664.5|2667|2666|2664|2663.5|22133
1630077600000|2021-08-27 15:20:00|2666|2665|2665.5|2665|2666|2665.5|2663|2662.5|14742
1630077900000|2021-08-27 15:25:00|2666|2665.5|2668.5|2667.5|2670|2668|2665.5|2665|89989
1630306800000|2021-08-30 07:00:00|2671|2670|2669|2666.5|2678|2674|2668|2665|30242
1630307100000|2021-08-30 07:05:00|2668.5|2666|2652|2650|2670|2667.5|2651|2650|7309
1630307400000|2021-08-30 07:10:00|2651.5|2649.5|2647|2645.5|2653|2650.5|2645.5|2643|8735
1630307700000|2021-08-30 07:15:00|2646.5|2645|2648.5|2647|2650|2649|2643|2642|10485
1630308000000|2021-08-30 07:20:00|2649|2647.5|2650|2648.5|2653.5|2652|2648.5|2647|21294
1630308300000|2021-08-30 07:25:00|2649.5|2648|2641.5|2641|2651|2650.5|2641|2640|45568
1630308600000|2021-08-30 07:30:00|2642|2641.5|2646|2645|2648|2647|2642|2641.5|5065
1630308900000|2021-08-30 07:35:00|2646.5|2644.5|2645|2644|2648|2646.5|2644.5|2643|17309
1630309200000|2021-08-30 07:40:00|2645.5|2644.5|2645.5|2644.5|2645.5|2644.5|2642|2641|4790
1630309500000|2021-08-30 07:45:00|2645|2644|2642|2641.5|2646.5|2645.5|2642|2641|7394
1630309800000|2021-08-30 07:50:00|2642.5|2642|2644.5|2644|2646.5|2646|2642|2641|17996
1630310100000|2021-08-30 07:55:00|2645|2644.5|2645|2644.5|2646|2645|2642.5|2641.5|10119
1630310400000|2021-08-30 08:00:00|2644.5|2644|2635.5|2635|2644.5|2644|2635.5|2635|65876
1630310700000|2021-08-30 08:05:00|2636|2634.5|2634.5|2634|2636|2635.5|2632.5|2631.5|20106
1630311000000|2021-08-30 08:10:00|2634|2633.5|2635.5|2635|2635.5|2635|2634|2633|9152
1630311300000|2021-08-30 08:15:00|2636|2635.5|2638|2637.5|2641|2640|2636|2635.5|8386
1630311600000|2021-08-30 08:20:00|2638.5|2638|2634|2633|2640|2639.5|2633.5|2633|10199
1630311900000|2021-08-30 08:25:00|2633.5|2632.5|2634|2633.5|2635.5|2634|2631.5|2631|9689
1630312200000|2021-08-30 08:30:00|2633.5|2633|2629.5|2629|2634|2633|2629.5|2629|7832
1630312500000|2021-08-30 08:35:00|2629|2628.5|2629.5|2629|2631.5|2630.5|2628|2627.5|15948
1630312800000|2021-08-30 08:40:00|2629|2628.5|2626.5|2626|2630|2629|2626.5|2625.5|18333
1630313100000|2021-08-30 08:45:00|2626|2625.5|2624.5|2623.5|2626.5|2625.5|2623.5|2623|12994
1630313400000|2021-08-30 08:50:00|2624|2623|2620.5|2620|2624|2623|2620.5|2620|14736
1630313700000|2021-08-30 08:55:00|2620|2619.5|2624.5|2623.5|2624.5|2624|2619|2618.5|32747
1630314000000|2021-08-30 09:00:00|2624|2624|2622|2621|2624.5|2624|2621.5|2620.5|32568
1630314300000|2021-08-30 09:05:00|2621.5|2621.5|2626|2625.5|2626.5|2625.5|2621.5|2620.5|16442
1630314600000|2021-08-30 09:10:00|2625.5|2625|2629|2628|2630|2629.5|2625.5|2625|15587
1630314900000|2021-08-30 09:15:00|2629.5|2628.5|2631|2630|2633|2632.5|2628|2627.5|17728
1630315200000|2021-08-30 09:20:00|2630.5|2629.5|2631|2630.5|2632.5|2632|2630|2629.5|4559
1630315500000|2021-08-30 09:25:00|2630.5|2630|2633.5|2632.5|2633.5|2633|2629|2628.5|3867
1630315800000|2021-08-30 09:30:00|2633|2632|2631.5|2631|2633.5|2632.5|2630.5|2629.5|4385
1630316100000|2021-08-30 09:35:00|2631|2630.5|2628|2627.5|2631|2630.5|2627|2626.5|11641
1630316400000|2021-08-30 09:40:00|2628.5|2627|2627|2626|2628.5|2628|2626|2625.5|5024
1630316700000|2021-08-30 09:45:00|2626.5|2626.5|2629.5|2629|2630.5|2630|2626.5|2626|13999
1630317000000|2021-08-30 09:50:00|2629|2628.5|2628.5|2627.5|2629.5|2628.5|2628|2627|6034
1630317300000|2021-08-30 09:55:00|2629|2628|2634|2633|2634|2633|2628.5|2627.5|9130
1630317600000|2021-08-30 10:00:00|2634.5|2633.5|2635|2634.5|2635.5|2635|2633|2632|7782
1630317900000|2021-08-30 10:05:00|2634.5|2634|2635.5|2635|2636|2635.5|2633.5|2632.5|8180
1630318200000|2021-08-30 10:10:00|2636|2635.5|2634|2633.5|2637|2636.5|2634|2633.5|7565
1630318500000|2021-08-30 10:15:00|2633.5|2633|2634.5|2633.5|2635.5|2635|2632|2631|4886
1630318800000|2021-08-30 10:20:00|2635|2634|2634|2633.5|2636|2635.5|2633.5|2633|5266
1630319100000|2021-08-30 10:25:00|2633.5|2633|2634.5|2633.5|2634.5|2634|2633|2632.5|4696
1630319400000|2021-08-30 10:30:00|2635|2634|2635|2634.5|2635.5|2635|2634|2633|2463
1630319700000|2021-08-30 10:35:00|2634.5|2634|2632|2631.5|2636|2635|2632|2631.5|2050
1630320000000|2021-08-30 10:40:00|2632.5|2631|2635.5|2634.5|2635.5|2634.5|2631|2630.5|6680
1630320300000|2021-08-30 10:45:00|2635|2634|2636|2635.5|2636.5|2636|2634.5|2634|4069
1630320600000|2021-08-30 10:50:00|2636.5|2635|2634|2633.5|2636.5|2635.5|2634|2633.5|3075
1630320900000|2021-08-30 10:55:00|2634.5|2634|2633.5|2633|2634.5|2634|2632.5|2631.5|2266
1630321200000|2021-08-30 11:00:00|2633|2632.5|2633.5|2633|2634|2633|2631.5|2631|6585
1630321500000|2021-08-30 11:05:00|2634|2633.5|2638.5|2638|2638.5|2638|2633.5|2633|12893
1630321800000|2021-08-30 11:10:00|2638|2637.5|2637.5|2637|2639|2638.5|2637.5|2636.5|12341
1630322100000|2021-08-30 11:15:00|2637|2636.5|2637.5|2636.5|2638|2637|2636|2635.5|1942
1630322400000|2021-08-30 11:20:00|2637|2637|2634.5|2633.5|2637.5|2637|2634.5|2633.5|1716
1630322700000|2021-08-30 11:25:00|2634|2634|2634|2633.5|2635|2634.5|2633|2632.5|1312
1630323000000|2021-08-30 11:30:00|2634.5|2634|2637.5|2637|2638|2637|2634.5|2634|7961
1630323300000|2021-08-30 11:35:00|2638|2637.5|2642.5|2642|2643|2642.5|2638|2637.5|13657
1630323600000|2021-08-30 11:40:00|2642|2641.5|2642.5|2642|2643|2642.5|2641.5|2641|34066
1630323900000|2021-08-30 11:45:00|2643|2642.5|2644|2643.5|2644.5|2644|2642|2641.5|30845
1630324200000|2021-08-30 11:50:00|2644.5|2643|2643.5|2643|2644.5|2644|2642|2641.5|15898
1630324500000|2021-08-30 11:55:00|2644|2642.5|2642.5|2641.5|2644|2642.5|2641.5|2641|2795
1630324800000|2021-08-30 12:00:00|2643|2642|2645.5|2645|2646.5|2645.5|2643|2642|4875
1630325100000|2021-08-30 12:05:00|2646|2645.5|2646|2645.5|2646|2645.5|2644.5|2643.5|4359
1630325400000|2021-08-30 12:10:00|2645.5|2645|2643|2642.5|2646|2645.5|2643|2642.5|4273
1630325700000|2021-08-30 12:15:00|2643.5|2643|2640.5|2640|2644|2643.5|2640.5|2640|29989
1630326000000|2021-08-30 12:20:00|2641|2639.5|2640|2639|2641|2640.5|2639.5|2639|4388
1630326300000|2021-08-30 12:25:00|2640.5|2639.5|2639|2638.5|2641|2640|2638.5|2637.5|3630
1630326600000|2021-08-30 12:30:00|2639.5|2639|2640|2639.5|2640|2639.5|2638.5|2638|3286
1630326900000|2021-08-30 12:35:00|2640.5|2640|2641|2640|2641.5|2640.5|2640|2639.5|3836
1630327200000|2021-08-30 12:40:00|2640.5|2640.5|2640|2639.5|2641|2640.5|2639|2638.5|7115
1630327500000|2021-08-30 12:45:00|2640.5|2640|2640.5|2640|2641|2640.5|2639.5|2639|5198
1630327800000|2021-08-30 12:50:00|2641|2639.5|2639.5|2639|2641|2640|2639|2638.5|2010
1630328100000|2021-08-30 12:55:00|2640|2639.5|2642|2641.5|2643|2642.5|2639|2638.5|5251
1630328400000|2021-08-30 13:00:00|2642.5|2642|2640.5|2639.5|2642.5|2642|2639|2638|6300
1630328700000|2021-08-30 13:05:00|2640|2640|2640.5|2640|2640.5|2640|2639.5|2639|6152
1630329000000|2021-08-30 13:10:00|2641|2640.5|2641.5|2641|2641.5|2641|2640|2639.5|9203
1630329300000|2021-08-30 13:15:00|2642|2641.5|2640.5|2640|2642.5|2642|2639.5|2639|34024
1630329600000|2021-08-30 13:20:00|2640|2639.5|2639.5|2639|2640|2639.5|2638.5|2638|2531
1630329900000|2021-08-30 13:25:00|2640|2639.5|2639|2638.5|2640.5|2640|2639|2638.5|5922
1630330200000|2021-08-30 13:30:00|2638.5|2638|2634.5|2633.5|2639.5|2639|2633|2632|24366
1630330500000|2021-08-30 13:35:00|2634|2634|2630|2629.5|2634|2634|2630|2629|12581
1630330800000|2021-08-30 13:40:00|2630.5|2630|2626.5|2626|2630.5|2630|2623.5|2622.5|16709
1630331100000|2021-08-30 13:45:00|2626|2625.5|2624|2623.5|2627|2626.5|2623.5|2622.5|25102
1630331400000|2021-08-30 13:50:00|2624.5|2624|2624.5|2624|2625.5|2625|2623|2622.5|12185
1630331700000|2021-08-30 13:55:00|2624|2623.5|2624|2623|2625|2624.5|2623|2622.5|5976
1630332000000|2021-08-30 14:00:00|2623.5|2623.5|2612|2611.5|2623.5|2623.5|2612|2611.5|62743
1630332300000|2021-08-30 14:05:00|2612.5|2612|2614.5|2614|2617.5|2617|2612|2611.5|35600
1630332600000|2021-08-30 14:10:00|2615|2614.5|2622.5|2621.5|2623|2622|2615|2614|18385
1630332900000|2021-08-30 14:15:00|2622|2622|2622.5|2622|2624.5|2624|2620.5|2619.5|13913
1630333200000|2021-08-30 14:20:00|2622|2621.5|2624|2623.5|2624|2623.5|2620|2619.5|13490
1630333500000|2021-08-30 14:25:00|2624.5|2624|2626|2625|2626|2625.5|2623.5|2623|17417
1630333800000|2021-08-30 14:30:00|2625.5|2625.5|2624|2623.5|2626|2625.5|2623.5|2623|12003
1630334100000|2021-08-30 14:35:00|2624.5|2624|2626|2625.5|2629|2628.5|2624|2623.5|25380
1630334400000|2021-08-30 14:40:00|2626.5|2626|2627|2626.5|2627.5|2627|2625|2624.5|15084
1630334700000|2021-08-30 14:45:00|2627.5|2627|2624.5|2624|2627.5|2627|2623.5|2622.5|8053
1630335000000|2021-08-30 14:50:00|2624|2623.5|2625.5|2625|2625.5|2625|2624|2623.5|5732
1630335300000|2021-08-30 14:55:00|2625|2624.5|2626.5|2626|2626.5|2626|2624.5|2624|6069
1630335600000|2021-08-30 15:00:00|2626|2625.5|2626|2625|2629|2628.5|2625|2624.5|21825
1630335900000|2021-08-30 15:05:00|2625.5|2624.5|2626.5|2625.5|2626.5|2626|2624|2623.5|14262
1630336200000|2021-08-30 15:10:00|2627|2626|2629.5|2628.5|2630|2629.5|2625.5|2624.5|50524
1630336500000|2021-08-30 15:15:00|2629|2628|2630|2629.5|2631|2630.5|2628.5|2628|11555
1630336800000|2021-08-30 15:20:00|2631|2630|2631|2630|2631|2630.5|2629|2628.5|26391
1630337100000|2021-08-30 15:25:00|2630.5|2630.5|2631.5|2631|2632.5|2632|2630.5|2629.5|77856
1630393200000|2021-08-31 07:00:00|2622|2620|2623|2621|2624.5|2622.5|2616|2615|56237
1630393500000|2021-08-31 07:05:00|2623.5|2621.5|2623|2622|2630.5|2628.5|2620|2619|17094
1630393800000|2021-08-31 07:10:00|2623.5|2622.5|2619|2617.5|2626.5|2625.5|2617|2615.5|10226
1630394100000|2021-08-31 07:15:00|2619.5|2618|2618.5|2618|2622.5|2621|2617.5|2616.5|11561
1630394400000|2021-08-31 07:20:00|2618|2617.5|2617|2616|2622|2621|2615.5|2615|29259
1630394700000|2021-08-31 07:25:00|2616.5|2615.5|2615.5|2615|2618.5|2617|2613|2612.5|16090
1630395000000|2021-08-31 07:30:00|2615|2614.5|2620|2619|2620.5|2619.5|2611.5|2610|9818
1630395300000|2021-08-31 07:35:00|2620.5|2619.5|2618|2617|2624|2623|2616|2614.5|9822
1630395600000|2021-08-31 07:40:00|2618.5|2617.5|2621|2620.5|2622|2621|2618.5|2617.5|6126
1630395900000|2021-08-31 07:45:00|2621.5|2621|2617.5|2616.5|2622|2621|2617.5|2616.5|6745
1630396200000|2021-08-31 07:50:00|2617|2616|2616|2615|2617.5|2616.5|2614.5|2614|4013
1630396500000|2021-08-31 07:55:00|2615.5|2615.5|2621|2620.5|2623.5|2622.5|2615.5|2615|5902
1630396800000|2021-08-31 08:00:00|2621.5|2621|2618.5|2617.5|2623.5|2623|2617|2616|20872
1630397100000|2021-08-31 08:05:00|2619|2618|2621|2620.5|2622.5|2622|2618.5|2617.5|11295
1630397400000|2021-08-31 08:10:00|2620.5|2620|2624|2623|2624.5|2623.5|2618|2617|11933
1630397700000|2021-08-31 08:15:00|2623.5|2622.5|2620.5|2619.5|2624|2623|2618|2617|21634
1630398000000|2021-08-31 08:20:00|2620|2620|2625|2624|2625.5|2625|2619.5|2618.5|37447
1630398300000|2021-08-31 08:25:00|2624.5|2623.5|2621.5|2621|2625|2624|2621.5|2621|7910
1630398600000|2021-08-31 08:30:00|2621|2620.5|2625.5|2624.5|2628.5|2627.5|2621|2620|9710
1630398900000|2021-08-31 08:35:00|2625|2625|2627|2626|2629|2628.5|2624.5|2624|10215
1630399200000|2021-08-31 08:40:00|2626.5|2626.5|2630.5|2629.5|2632|2631|2626|2625.5|6424
1630399500000|2021-08-31 08:45:00|2631|2630|2635|2634|2635.5|2634.5|2630.5|2629.5|11899
1630399800000|2021-08-31 08:50:00|2634.5|2633.5|2639|2638.5|2640|2639.5|2634|2633|5818
1630400100000|2021-08-31 08:55:00|2638.5|2638|2639.5|2639|2640.5|2640|2638.5|2638|7140
1630400400000|2021-08-31 09:00:00|2640|2639.5|2652|2651|2652|2651.5|2639.5|2639.5|20386
1630400700000|2021-08-31 09:05:00|2652.5|2651.5|2649.5|2648.5|2653.5|2652.5|2648.5|2648|19333
1630401000000|2021-08-31 09:10:00|2649|2649|2655|2654.5|2657.5|2656.5|2649|2648.5|11408
1630401300000|2021-08-31 09:15:00|2655.5|2654|2654|2653.5|2658.5|2658|2653|2652|18226
1630401600000|2021-08-31 09:20:00|2654.5|2654|2654.5|2654|2656|2655|2652.5|2652|19309
1630401900000|2021-08-31 09:25:00|2654|2653.5|2655.5|2655|2659|2658|2654|2653|19051
1630402200000|2021-08-31 09:30:00|2656|2655.5|2656|2655|2656|2655.5|2653.5|2653|5038
1630402500000|2021-08-31 09:35:00|2655.5|2655.5|2653.5|2652.5|2658.5|2657.5|2653.5|2652|8331
1630402800000|2021-08-31 09:40:00|2654|2653|2652.5|2651.5|2656|2655|2650.5|2650|9826
1630403100000|2021-08-31 09:45:00|2653|2652|2653.5|2653|2654|2653.5|2648.5|2647.5|43608
1630403400000|2021-08-31 09:50:00|2654|2653.5|2650.5|2650|2656|2655|2650|2649.5|5538
1630403700000|2021-08-31 09:55:00|2650|2649.5|2646|2645.5|2651|2650.5|2646|2645|9403
1630404000000|2021-08-31 10:00:00|2646.5|2646|2648.5|2647.5|2650|2649|2646.5|2645.5|4580
1630404300000|2021-08-31 10:05:00|2648|2647|2649|2648.5|2650|2649.5|2646|2645|13290
1630404600000|2021-08-31 10:10:00|2648.5|2648|2652|2651.5|2652|2651.5|2648.5|2648|7849
1630404900000|2021-08-31 10:15:00|2652.5|2651|2653|2652.5|2654|2653|2650.5|2650|8238
1630405200000|2021-08-31 10:20:00|2652.5|2652|2652|2651|2654.5|2653.5|2651.5|2651|7647
1630405500000|2021-08-31 10:25:00|2651.5|2650.5|2651.5|2650.5|2653.5|2652.5|2649|2648|7618
1630405800000|2021-08-31 10:30:00|2651|2650|2649|2648.5|2651|2650.5|2648.5|2647.5|8790
1630406100000|2021-08-31 10:35:00|2648.5|2648|2647.5|2646.5|2651|2650|2645|2644|46101
1630406400000|2021-08-31 10:40:00|2647|2646|2644.5|2644|2648.5|2648|2643.5|2643|2318
1630406700000|2021-08-31 10:45:00|2645|2643.5|2651.5|2650.5|2656|2655.5|2644|2643|67251
1630407000000|2021-08-31 10:50:00|2652|2651|2651.5|2650.5|2652.5|2651.5|2643.5|2642.5|11017
1630407300000|2021-08-31 10:55:00|2651|2650|2651.5|2650.5|2653|2652|2647.5|2647|11515
1630407600000|2021-08-31 11:00:00|2651|2650|2652|2651|2653|2652|2647|2646.5|12555
1630407900000|2021-08-31 11:05:00|2651.5|2651.5|2649.5|2649|2652.5|2651.5|2646|2645.5|11739
1630408200000|2021-08-31 11:10:00|2650|2649.5|2651|2650|2652.5|2651.5|2649|2648.5|2748
1630408500000|2021-08-31 11:15:00|2650.5|2649.5|2645.5|2645|2651|2650|2644.5|2644|8564
1630408800000|2021-08-31 11:20:00|2645|2644.5|2644.5|2643.5|2647|2646|2643.5|2642.5|3656
1630409100000|2021-08-31 11:25:00|2644|2643|2638.5|2637.5|2644.5|2643.5|2637|2636.5|11199
1630409400000|2021-08-31 11:30:00|2639|2638|2635.5|2634.5|2639.5|2638.5|2635|2634|8855
1630409700000|2021-08-31 11:35:00|2636|2635|2637|2636|2639|2638.5|2634.5|2634|17487
1630410000000|2021-08-31 11:40:00|2636.5|2635.5|2639.5|2638.5|2639.5|2639|2634|2633.5|7006
1630410300000|2021-08-31 11:45:00|2639|2638|2638.5|2637.5|2640|2639|2637|2636|3245
1630410600000|2021-08-31 11:50:00|2638|2638|2638|2637|2638.5|2638|2636.5|2635.5|12198
1630410900000|2021-08-31 11:55:00|2637.5|2637.5|2640.5|2640|2641.5|2640.5|2637|2636.5|13194
1630411200000|2021-08-31 12:00:00|2640|2639.5|2640.5|2640|2642|2641.5|2635|2634|14835
1630411500000|2021-08-31 12:05:00|2640|2639.5|2641|2640.5|2641.5|2640.5|2638.5|2638|11493
1630411800000|2021-08-31 12:10:00|2641.5|2641|2640.5|2639.5|2644.5|2643.5|2640|2639|9639
1630412100000|2021-08-31 12:15:00|2641|2640|2637.5|2637|2642|2641|2637|2636.5|5723
1630412400000|2021-08-31 12:20:00|2637|2636.5|2633.5|2632.5|2638.5|2637.5|2632|2631.5|7237
1630412700000|2021-08-31 12:25:00|2633|2633|2634.5|2634|2636|2635.5|2633|2632.5|18347
1630413000000|2021-08-31 12:30:00|2635|2634.5|2637|2636.5|2639.5|2639|2635|2634.5|7174
1630413300000|2021-08-31 12:35:00|2636.5|2636|2638.5|2637.5|2639|2638.5|2633.5|2633|17183
1630413600000|2021-08-31 12:40:00|2638|2638|2642|2641.5|2642.5|2641.5|2638|2638|5786
1630413900000|2021-08-31 12:45:00|2641.5|2641|2639.5|2639|2641.5|2641.5|2638.5|2637.5|6473
1630414200000|2021-08-31 12:50:00|2640|2638.5|2642|2641|2644.5|2644|2637|2636.5|11118
1630414500000|2021-08-31 12:55:00|2642.5|2641.5|2643|2642|2643|2642.5|2641|2640|6386
1630414800000|2021-08-31 13:00:00|2642.5|2642.5|2638.5|2637.5|2643|2642.5|2637|2636.5|11606
1630415100000|2021-08-31 13:05:00|2638|2637|2636.5|2636|2638.5|2637|2635|2634.5|12560
1630415400000|2021-08-31 13:10:00|2637|2635.5|2639.5|2638.5|2640|2639.5|2635|2634.5|13770
1630415700000|2021-08-31 13:15:00|2639|2639|2641.5|2641|2642|2641|2638.5|2638|10467
1630416000000|2021-08-31 13:20:00|2642.5|2641.5|2641.5|2641|2642.5|2642|2640|2639.5|15155
1630416300000|2021-08-31 13:25:00|2641|2640.5|2643.5|2642.5|2643.5|2643|2639.5|2639|15204
1630416600000|2021-08-31 13:30:00|2644|2643|2652|2651.5|2653.5|2652.5|2642|2641|36672
1630416900000|2021-08-31 13:35:00|2652.5|2652|2649.5|2648|2654|2653|2645|2644.5|29344
1630417200000|2021-08-31 13:40:00|2650|2648.5|2646.5|2646|2651|2650|2645|2644.5|17501
1630417500000|2021-08-31 13:45:00|2646|2645|2643.5|2643|2647|2646.5|2642|2641.5|25956
1630417800000|2021-08-31 13:50:00|2644|2643.5|2637|2636.5|2645.5|2644.5|2637|2636|19570
1630418100000|2021-08-31 13:55:00|2636.5|2636|2636.5|2635.5|2639|2638|2632|2631.5|21065
1630418400000|2021-08-31 14:00:00|2636|2636|2640.5|2640|2641.5|2641|2635.5|2634.5|20491
1630418700000|2021-08-31 14:05:00|2642|2640.5|2637.5|2636.5|2642.5|2642|2634.5|2634|27259
1630419000000|2021-08-31 14:10:00|2637|2637|2643.5|2642.5|2644|2643|2635.5|2635|19880
1630419300000|2021-08-31 14:15:00|2644|2643|2646|2645.5|2648|2647|2643.5|2643|14298
1630419600000|2021-08-31 14:20:00|2646.5|2646|2641.5|2641|2648.5|2648|2641.5|2641|17849
1630419900000|2021-08-31 14:25:00|2642|2641.5|2640.5|2639.5|2642|2641.5|2638|2637|10458
1630420200000|2021-08-31 14:30:00|2640|2639|2641|2640|2643|2642|2637|2636.5|13504
1630420500000|2021-08-31 14:35:00|2640.5|2639.5|2643.5|2642.5|2644|2643.5|2639|2638.5|18971
1630420800000|2021-08-31 14:40:00|2643|2643|2648|2647.5|2650|2649|2642.5|2642|10842
1630421100000|2021-08-31 14:45:00|2648.5|2648|2651.5|2650.5|2651.5|2651|2647|2646.5|13402
1630421400000|2021-08-31 14:50:00|2652|2651|2656|2655|2657.5|2656.5|2651.5|2651|38268
1630421700000|2021-08-31 14:55:00|2656.5|2655.5|2654.5|2654|2657|2656.5|2654|2653|17736
1630422000000|2021-08-31 15:00:00|2654|2653.5|2653|2652.5|2655.5|2654.5|2651.5|2651|29865
1630422300000|2021-08-31 15:05:00|2652.5|2652|2651|2650|2656|2655|2650.5|2650|20021
1630422600000|2021-08-31 15:10:00|2650.5|2650.5|2652.5|2652|2653.5|2652.5|2649|2648.5|27277
1630422900000|2021-08-31 15:15:00|2653|2652.5|2655|2654.5|2655.5|2655|2652|2651.5|19011
1630423200000|2021-08-31 15:20:00|2655.5|2655|2656.5|2656|2658.5|2658|2655|2654.5|35210
1630423500000|2021-08-31 15:25:00|2656|2655.5|2658.5|2657.5|2658.5|2657.5|2654|2653.5|105703
1630479600000|2021-09-01 07:00:00|2689|2685.5|2704|2701|2706|2705|2688.5|2685.5|96885
1630479900000|2021-09-01 07:05:00|2703.5|2701.5|2704|2702.5|2714.5|2712.5|2701.5|2700|34797
1630480200000|2021-09-01 07:10:00|2704.5|2703|2708|2706.5|2710|2708.5|2704|2702.5|29467
1630480500000|2021-09-01 07:15:00|2708.5|2707|2716.5|2716|2717.5|2716.5|2706|2704.5|43629
1630480800000|2021-09-01 07:20:00|2717|2715.5|2713|2711.5|2719.5|2718.5|2711.5|2711|27234
1630481100000|2021-09-01 07:25:00|2713.5|2712|2715|2714|2716.5|2715.5|2708|2706.5|23876
1630481400000|2021-09-01 07:30:00|2714.5|2713.5|2716.5|2715.5|2719|2718|2714|2713|23311
1630481700000|2021-09-01 07:35:00|2717|2716|2714|2713|2720|2719.5|2714|2713|19523
1630482000000|2021-09-01 07:40:00|2713.5|2712.5|2711|2710.5|2713.5|2713|2710|2709|17394
1630482300000|2021-09-01 07:45:00|2711.5|2711|2710|2709|2712|2711|2708|2707.5|14140
1630482600000|2021-09-01 07:50:00|2709.5|2709.5|2711|2710|2718|2717|2709.5|2708.5|18050
1630482900000|2021-09-01 07:55:00|2710.5|2709.5|2714.5|2713.5|2716|2715|2709.5|2708|18257
1630483200000|2021-09-01 08:00:00|2715|2714|2714|2713|2715.5|2714.5|2711.5|2710.5|10112
1630483500000|2021-09-01 08:05:00|2714.5|2713.5|2717.5|2717|2717.5|2717|2712|2711|19816
1630483800000|2021-09-01 08:10:00|2718|2717.5|2724.5|2724|2725|2724|2717.5|2717|40431
1630484100000|2021-09-01 08:15:00|2725|2724.5|2722.5|2722|2727|2726.5|2721|2720|32060
1630484400000|2021-09-01 08:20:00|2723|2722.5|2721.5|2721|2726|2725.5|2720|2719.5|15061
1630484700000|2021-09-01 08:25:00|2722|2721.5|2719.5|2718.5|2723|2722|2718.5|2718|11751
1630485000000|2021-09-01 08:30:00|2718.5|2718|2719|2718.5|2722|2721|2716.5|2715.5|13043
1630485300000|2021-09-01 08:35:00|2719.5|2718|2722.5|2721.5|2723.5|2723|2719.5|2718|16503
1630485600000|2021-09-01 08:40:00|2723|2722|2727.5|2727|2727.5|2727|2723|2722|21412
1630485900000|2021-09-01 08:45:00|2727|2726.5|2724|2723.5|2727|2727|2723|2722.5|23352
1630486200000|2021-09-01 08:50:00|2723.5|2723|2722.5|2722|2727|2726.5|2722.5|2722|14821
1630486500000|2021-09-01 08:55:00|2723|2722.5|2724|2723.5|2725.5|2725|2723|2722.5|9442
1630486800000|2021-09-01 09:00:00|2723.5|2723|2721.5|2721|2724.5|2724|2721|2720.5|11138
1630487100000|2021-09-01 09:05:00|2722|2721.5|2719|2718.5|2725|2724.5|2718|2717.5|8881
1630487400000|2021-09-01 09:10:00|2718.5|2718|2715.5|2715|2719|2718.5|2715.5|2715|20113
1630487700000|2021-09-01 09:15:00|2715|2714.5|2720|2719.5|2720|2719.5|2714.5|2713.5|14584
1630488000000|2021-09-01 09:20:00|2719.5|2719|2713|2712|2719.5|2719.5|2711|2710.5|20366
1630488300000|2021-09-01 09:25:00|2712.5|2712.5|2709|2708.5|2714|2713|2708.5|2708|14345
1630488600000|2021-09-01 09:30:00|2708.5|2708|2708.5|2708|2710|2709.5|2706|2705|8875
1630488900000|2021-09-01 09:35:00|2708|2707.5|2703|2702|2708.5|2707.5|2702.5|2702|12831
1630489200000|2021-09-01 09:40:00|2703.5|2702.5|2701.5|2701|2704.5|2704|2701.5|2701|6623
1630489500000|2021-09-01 09:45:00|2701|2700.5|2700.5|2700|2702|2701.5|2698.5|2698|11380
1630489800000|2021-09-01 09:50:00|2701|2700.5|2700.5|2700|2702|2701.5|2699|2698|7354
1630490100000|2021-09-01 09:55:00|2701|2700.5|2704|2703|2704.5|2704|2699.5|2698.5|14795
1630490400000|2021-09-01 10:00:00|2703.5|2703.5|2704.5|2704|2705.5|2704.5|2701.5|2701|12327
1630490700000|2021-09-01 10:05:00|2704|2703.5|2707.5|2706.5|2708|2707|2704|2703|12434
1630491000000|2021-09-01 10:10:00|2707|2706|2704.5|2704|2708|2707|2703.5|2703|8606
1630491300000|2021-09-01 10:15:00|2704|2703.5|2700.5|2700|2706.5|2706|2700|2699|13359
1630491600000|2021-09-01 10:20:00|2701|2700.5|2694.5|2694|2701|2700.5|2692.5|2691.5|15258
1630491900000|2021-09-01 10:25:00|2694|2693.5|2696.5|2696|2698|2697.5|2692|2691.5|11133
1630492200000|2021-09-01 10:30:00|2696|2695|2696.5|2696|2697.5|2697|2693|2692.5|17464
1630492500000|2021-09-01 10:35:00|2696|2695.5|2696|2695.5|2697.5|2697|2695|2694.5|6786
1630492800000|2021-09-01 10:40:00|2696.5|2696|2698.5|2698|2699.5|2699|2695.5|2695|5646
1630493100000|2021-09-01 10:45:00|2698|2697.5|2699|2698|2699|2698.5|2696.5|2695.5|3137
1630493400000|2021-09-01 10:50:00|2698.5|2698.5|2703|2702|2703|2702.5|2698.5|2698.5|4912
1630493700000|2021-09-01 10:55:00|2702.5|2702.5|2706.5|2705.5|2706.5|2705.5|2702.5|2702|9999
1630494000000|2021-09-01 11:00:00|2707|2706|2708|2707.5|2708.5|2707.5|2704.5|2704|12733
1630494300000|2021-09-01 11:05:00|2708.5|2707|2708.5|2708|2711|2710.5|2708|2707|5588
1630494600000|2021-09-01 11:10:00|2708|2707.5|2716.5|2716|2717|2716.5|2707.5|2707|16703
1630494900000|2021-09-01 11:15:00|2717|2715.5|2717|2716.5|2718.5|2717.5|2714.5|2714|6683
1630495200000|2021-09-01 11:20:00|2716.5|2716|2720|2719.5|2721|2720.5|2716|2715.5|26147
1630495500000|2021-09-01 11:25:00|2719|2718.5|2719.5|2719|2721|2720.5|2718|2717|25422
1630495800000|2021-09-01 11:30:00|2720|2719.5|2722.5|2722|2724|2723.5|2719.5|2719|22252
1630496100000|2021-09-01 11:35:00|2723|2722.5|2724|2723.5|2725|2724.5|2722|2721.5|13356
1630496400000|2021-09-01 11:40:00|2723.5|2723|2726|2725.5|2726|2725.5|2723|2722.5|10893
1630496700000|2021-09-01 11:45:00|2725.5|2725|2721.5|2721|2725.5|2725.5|2721|2720|13207
1630497000000|2021-09-01 11:50:00|2722|2721.5|2722|2721.5|2723|2722.5|2720.5|2720|10712
1630497300000|2021-09-01 11:55:00|2721.5|2721|2719|2718|2722.5|2722|2716.5|2716|9681
1630497600000|2021-09-01 12:00:00|2719.5|2718.5|2723.5|2723|2724|2723|2719.5|2718.5|5652
1630497900000|2021-09-01 12:05:00|2724|2723.5|2723.5|2723|2725|2724|2722|2721|10628
1630498200000|2021-09-01 12:10:00|2724|2723.5|2726.5|2725.5|2726.5|2725.5|2723.5|2723|12916
1630498500000|2021-09-01 12:15:00|2726|2725|2715|2714.5|2726.5|2725.5|2715|2714|37050
1630498800000|2021-09-01 12:20:00|2715.5|2715|2718|2717|2719.5|2719|2715|2714|11052
1630499100000|2021-09-01 12:25:00|2717.5|2716.5|2716|2715.5|2718.5|2718|2715.5|2714.5|12075
1630499400000|2021-09-01 12:30:00|2716.5|2716|2714|2713.5|2717|2716|2712.5|2712|10807
1630499700000|2021-09-01 12:35:00|2714.5|2714|2716|2715.5|2716.5|2715.5|2713|2712.5|16494
1630500000000|2021-09-01 12:40:00|2715.5|2715|2716|2715.5|2716.5|2716|2713.5|2713|19263
1630500300000|2021-09-01 12:45:00|2715.5|2715|2713|2712|2715.5|2715|2712|2711|10661
1630500600000|2021-09-01 12:50:00|2712.5|2711.5|2709.5|2709|2713|2712|2709.5|2708.5|11617
1630500900000|2021-09-01 12:55:00|2709|2708.5|2706|2705|2710|2709|2705.5|2705|9194
1630501200000|2021-09-01 13:00:00|2705.5|2705.5|2705|2704.5|2709.5|2709|2703|2702|13698
1630501500000|2021-09-01 13:05:00|2705.5|2705|2703|2702.5|2708.5|2707.5|2701.5|2700.5|14858
1630501800000|2021-09-01 13:10:00|2703.5|2703|2702.5|2702|2704|2703.5|2700|2699.5|55015
1630502100000|2021-09-01 13:15:00|2702|2701.5|2702|2701.5|2702.5|2702|2698.5|2698|12316
1630502400000|2021-09-01 13:20:00|2702.5|2702|2698|2697.5|2702.5|2702|2695.5|2695|13824
1630502700000|2021-09-01 13:25:00|2698.5|2698|2698.5|2698|2700.5|2700|2697|2696.5|29623
1630503000000|2021-09-01 13:30:00|2698|2697.5|2696|2695.5|2699|2698.5|2692.5|2691.5|25356
1630503300000|2021-09-01 13:35:00|2695.5|2695|2694.5|2693.5|2696.5|2696|2691.5|2690.5|21813
1630503600000|2021-09-01 13:40:00|2694|2693|2689|2688.5|2694|2693|2685|2684|15596
1630503900000|2021-09-01 13:45:00|2688.5|2688|2691.5|2690.5|2692.5|2692|2684.5|2683.5|27666
1630504200000|2021-09-01 13:50:00|2692|2691|2691.5|2690.5|2694.5|2693.5|2687.5|2686.5|43463
1630504500000|2021-09-01 13:55:00|2692|2691|2702|2701|2702.5|2701|2688|2687.5|39882
1630504800000|2021-09-01 14:00:00|2701.5|2700.5|2713|2712|2715.5|2714|2701|2700.5|46602
1630505100000|2021-09-01 14:05:00|2712.5|2711.5|2710|2709.5|2715|2714|2709|2708|25222
1630505400000|2021-09-01 14:10:00|2709.5|2709|2703|2701.5|2709.5|2709|2702.5|2701.5|29168
1630505700000|2021-09-01 14:15:00|2702.5|2702|2713|2712|2713|2712|2702|2701|16109
1630506000000|2021-09-01 14:20:00|2712.5|2711.5|2718|2717|2719.5|2718.5|2712|2711.5|27476
1630506300000|2021-09-01 14:25:00|2717.5|2717.5|2720.5|2720|2721.5|2720.5|2715|2714|18449
1630506600000|2021-09-01 14:30:00|2721|2720.5|2720|2719.5|2726.5|2725.5|2718.5|2717.5|20914
1630506900000|2021-09-01 14:35:00|2720.5|2720|2716|2715|2721|2720.5|2715.5|2714.5|17424
1630507200000|2021-09-01 14:40:00|2715.5|2714.5|2716|2715.5|2718|2717.5|2714.5|2714|30258
1630507500000|2021-09-01 14:45:00|2715.5|2715|2717.5|2716.5|2718.5|2717.5|2714.5|2714|15533
1630507800000|2021-09-01 14:50:00|2717|2716|2717.5|2716.5|2717.5|2717|2715|2714|15690
1630508100000|2021-09-01 14:55:00|2718|2717|2719.5|2719|2720|2719.5|2717.5|2717|19148
1630508400000|2021-09-01 15:00:00|2719|2718.5|2716|2715.5|2720|2719.5|2715.5|2714.5|25474
1630508700000|2021-09-01 15:05:00|2715.5|2715|2714.5|2714|2717|2716.5|2714|2713|12024
1630509000000|2021-09-01 15:10:00|2715|2714.5|2709.5|2709|2715|2714.5|2709.5|2709|28522
1630509300000|2021-09-01 15:15:00|2710|2709.5|2710|2709.5|2711|2710.5|2708|2707.5|31365
1630509600000|2021-09-01 15:20:00|2709.5|2709|2705|2704|2711|2710|2703|2702.5|29018
1630509900000|2021-09-01 15:25:00|2704.5|2703.5|2705|2704.5|2706|2705.5|2702.5|2701.5|25978
1630566000000|2021-09-02 07:00:00|2697.5|2694|2694.5|2692|2700|2696.5|2686.5|2684|40527
1630566300000|2021-09-02 07:05:00|2694|2691.5|2694|2693|2697|2696|2693|2691|12490
1630566600000|2021-09-02 07:10:00|2695|2693.5|2696.5|2695.5|2698|2696.5|2691.5|2691|6577
1630566900000|2021-09-02 07:15:00|2696|2695|2689.5|2688|2697.5|2695.5|2687|2686.5|6129
1630567200000|2021-09-02 07:20:00|2690|2688.5|2688.5|2688|2695|2693.5|2687.5|2686.5|12034
1630567500000|2021-09-02 07:25:00|2689|2688.5|2691|2690|2693.5|2693|2688|2687|14631
1630567800000|2021-09-02 07:30:00|2690|2689.5|2690.5|2689.5|2693|2692|2686.5|2685.5|4548
1630568100000|2021-09-02 07:35:00|2690|2689|2685.5|2685|2690.5|2690|2684.5|2684|5877
1630568400000|2021-09-02 07:40:00|2685|2684.5|2683.5|2683|2687.5|2687|2683|2682|6538
1630568700000|2021-09-02 07:45:00|2683|2682.5|2687|2686|2688|2687|2679.5|2678.5|14076
1630569000000|2021-09-02 07:50:00|2687.5|2686.5|2691|2690.5|2692.5|2691|2686.5|2686|5033
1630569300000|2021-09-02 07:55:00|2691.5|2691|2691.5|2690.5|2694|2693|2690.5|2689.5|5640
1630569600000|2021-09-02 08:00:00|2692.5|2691|2691.5|2690.5|2694|2693|2690|2689|13647
1630569900000|2021-09-02 08:05:00|2692|2691|2692.5|2691.5|2693|2692|2689.5|2689|9840
1630570200000|2021-09-02 08:10:00|2693|2692|2690.5|2690|2693|2692.5|2690|2689|3013
1630570500000|2021-09-02 08:15:00|2691|2690.5|2685.5|2684.5|2691.5|2691|2685|2684|4358
1630570800000|2021-09-02 08:20:00|2685|2685|2683|2682|2688.5|2687.5|2682.5|2682|11442
1630571100000|2021-09-02 08:25:00|2683.5|2682.5|2682|2681|2685.5|2684.5|2681|2680.5|14660
1630571400000|2021-09-02 08:30:00|2682.5|2681.5|2683|2682.5|2687|2686.5|2682|2681.5|6956
1630571700000|2021-09-02 08:35:00|2683.5|2683|2682|2681.5|2684.5|2684|2681.5|2680.5|4506
1630572000000|2021-09-02 08:40:00|2681.5|2681|2677.5|2676.5|2682.5|2682|2676|2675|29745
1630572300000|2021-09-02 08:45:00|2678|2677|2679.5|2678.5|2680|2679|2676.5|2675.5|6871
1630572600000|2021-09-02 08:50:00|2680|2679|2676.5|2676|2680|2679.5|2675|2674|6632
1630572900000|2021-09-02 08:55:00|2676|2675.5|2677.5|2676.5|2679|2678.5|2675.5|2674.5|29479
1630573200000|2021-09-02 09:00:00|2677|2677|2675|2674.5|2678|2677|2673|2672.5|6556
1630573500000|2021-09-02 09:05:00|2674.5|2674|2669.5|2669|2675|2674.5|2669.5|2668.5|13524
1630573800000|2021-09-02 09:10:00|2670|2669.5|2671.5|2671|2672|2671.5|2669.5|2669|16203
1630574100000|2021-09-02 09:15:00|2671|2670.5|2665.5|2665|2671|2670.5|2665|2664|14302
1630574400000|2021-09-02 09:20:00|2665|2664.5|2664|2663.5|2666.5|2666|2663|2662.5|37555
1630574700000|2021-09-02 09:25:00|2663.5|2663|2666.5|2666|2666.5|2666|2663|2662.5|15081
1630575000000|2021-09-02 09:30:00|2666|2665.5|2667|2666|2667|2666.5|2665.5|2665|10497
1630575300000|2021-09-02 09:35:00|2666.5|2666.5|2670|2669|2670|2669.5|2665.5|2665|26423
1630575600000|2021-09-02 09:40:00|2669.5|2669.5|2672|2671.5|2674|2673|2669|2668.5|21378
1630575900000|2021-09-02 09:45:00|2672.5|2672|2675.5|2674.5|2675.5|2674.5|2671|2670.5|13146
1630576200000|2021-09-02 09:50:00|2675|2674|2670|2669.5|2675.5|2674.5|2669|2668.5|12006
1630576500000|2021-09-02 09:55:00|2669.5|2669|2671|2670.5|2673.5|2672.5|2668|2667.5|10789
1630576800000|2021-09-02 10:00:00|2671.5|2671|2672|2671|2673.5|2672.5|2670.5|2669.5|9239
1630577100000|2021-09-02 10:05:00|2671.5|2671.5|2673|2672.5|2673|2672.5|2670|2669|6030
1630577400000|2021-09-02 10:10:00|2672.5|2672|2676|2675.5|2679|2678.5|2672|2671.5|16466
1630577700000|2021-09-02 10:15:00|2675.5|2675|2673.5|2673|2676|2675.5|2673.5|2672.5|4628
1630578000000|2021-09-02 10:20:00|2673|2672.5|2675.5|2675|2675.5|2675|2672|2671|6426
1630578300000|2021-09-02 10:25:00|2676|2675.5|2675|2674.5|2677.5|2677|2674.5|2673.5|6366
1630578600000|2021-09-02 10:30:00|2675.5|2674|2674.5|2674|2676|2675|2673|2672.5|7460
1630578900000|2021-09-02 10:35:00|2675|2674.5|2672.5|2672|2675|2674.5|2670|2669|4692
1630579200000|2021-09-02 10:40:00|2672|2671|2674|2673.5|2674|2673.5|2671|2670|5142
1630579500000|2021-09-02 10:45:00|2674.5|2674|2673|2672|2674.5|2674|2672|2671|4331
1630579800000|2021-09-02 10:50:00|2672.5|2672.5|2677|2676.5|2677|2676.5|2672.5|2672.5|11050
1630580100000|2021-09-02 10:55:00|2676.5|2676|2680.5|2680|2681.5|2680.5|2676.5|2675.5|9722
1630580400000|2021-09-02 11:00:00|2681|2680.5|2682|2681.5|2683.5|2683|2681|2680.5|4859
1630580700000|2021-09-02 11:05:00|2682.5|2682|2679.5|2679|2682.5|2682|2678.5|2678|14748
1630581000000|2021-09-02 11:10:00|2680|2679.5|2683|2682|2683|2682|2679.5|2679|27330
1630581300000|2021-09-02 11:15:00|2682.5|2682.5|2684.5|2684|2685|2684|2682|2681.5|7983
1630581600000|2021-09-02 11:20:00|2684|2683.5|2683.5|2683|2686|2685|2682.5|2681.5|8532
1630581900000|2021-09-02 11:25:00|2684|2683.5|2684|2683.5|2685|2684|2682.5|2682|2154
1630582200000|2021-09-02 11:30:00|2684.5|2684|2682.5|2682|2686|2685.5|2682.5|2682|9347
1630582500000|2021-09-02 11:35:00|2682|2681.5|2683|2682.5|2685|2684.5|2680.5|2680|12139
1630582800000|2021-09-02 11:40:00|2682.5|2682|2686.5|2686|2686.5|2686|2682.5|2681.5|8621
1630583100000|2021-09-02 11:45:00|2687|2686.5|2686.5|2686|2690|2689|2686.5|2686|7200
1630583400000|2021-09-02 11:50:00|2687|2686.5|2687|2686|2689|2688.5|2686|2685.5|4814
1630583700000|2021-09-02 11:55:00|2687.5|2686.5|2689|2688.5|2689|2688.5|2686.5|2686|5587
1630584000000|2021-09-02 12:00:00|2689.5|2689|2687|2686.5|2690|2689.5|2686.5|2685.5|5184
1630584300000|2021-09-02 12:05:00|2687.5|2686|2686.5|2685.5|2688.5|2688|2685.5|2685|4297
1630584600000|2021-09-02 12:10:00|2687|2686|2688.5|2687.5|2688.5|2688|2685|2684.5|6645
1630584900000|2021-09-02 12:15:00|2688|2687|2686|2685.5|2688|2687.5|2684.5|2684|11127
1630585200000|2021-09-02 12:20:00|2685.5|2685|2684.5|2683.5|2686.5|2686|2683.5|2683|5556
1630585500000|2021-09-02 12:25:00|2684|2684|2684|2683.5|2685|2684|2683.5|2683|5846
1630585800000|2021-09-02 12:30:00|2684.5|2684|2686.5|2686|2686.5|2686|2682.5|2682|8259
1630586100000|2021-09-02 12:35:00|2687|2686.5|2688.5|2688|2688.5|2688|2685|2684|6601
1630586400000|2021-09-02 12:40:00|2689|2688.5|2689|2688.5|2691|2690|2687.5|2687|6653
1630586700000|2021-09-02 12:45:00|2689.5|2688|2692.5|2692|2694|2693.5|2688.5|2688|8549
1630587000000|2021-09-02 12:50:00|2693|2692.5|2690.5|2689.5|2693.5|2693|2689.5|2689|7902
1630587300000|2021-09-02 12:55:00|2690|2690|2690|2689.5|2691|2690.5|2689|2688|6693
1630587600000|2021-09-02 13:00:00|2690.5|2690|2688.5|2688|2690.5|2690|2687|2686.5|4061
1630587900000|2021-09-02 13:05:00|2688|2687.5|2687.5|2686.5|2689|2688.5|2687|2686|4753
1630588200000|2021-09-02 13:10:00|2687|2687|2686.5|2685.5|2687|2687|2685|2684|4598
1630588500000|2021-09-02 13:15:00|2686|2685|2685.5|2685|2687|2686.5|2684.5|2684|6402
1630588800000|2021-09-02 13:20:00|2686|2685.5|2685.5|2685|2686.5|2686|2685|2684.5|4535
1630589100000|2021-09-02 13:25:00|2686|2685.5|2687.5|2687|2687.5|2687|2684|2683.5|6115
1630589400000|2021-09-02 13:30:00|2688|2687.5|2688|2687.5|2691.5|2690.5|2685|2684|16153
1630589700000|2021-09-02 13:35:00|2687.5|2687|2682|2681.5|2688|2687|2681|2680|7702
1630590000000|2021-09-02 13:40:00|2682.5|2682|2683|2682|2686.5|2685.5|2681.5|2681|7577
1630590300000|2021-09-02 13:45:00|2683.5|2682.5|2681.5|2681|2686.5|2686|2680.5|2680|8680
1630590600000|2021-09-02 13:50:00|2681|2680.5|2684|2683.5|2685.5|2684.5|2679|2678|14873
1630590900000|2021-09-02 13:55:00|2684.5|2684|2685|2684|2687|2686.5|2684|2683.5|5549
1630591200000|2021-09-02 14:00:00|2685.5|2684.5|2691.5|2691|2692|2691|2685|2684.5|21034
1630591500000|2021-09-02 14:05:00|2691|2690.5|2690.5|2690|2694|2693|2689.5|2689|7773
1630591800000|2021-09-02 14:10:00|2691|2689.5|2687|2686.5|2691|2689.5|2687|2685.5|8660
1630592100000|2021-09-02 14:15:00|2687.5|2687|2691.5|2691|2692|2691|2687.5|2686.5|8432
1630592400000|2021-09-02 14:20:00|2692|2691.5|2693|2692.5|2693|2692.5|2689|2688|6682
1630592700000|2021-09-02 14:25:00|2693.5|2692|2692|2691.5|2694|2693.5|2691|2690|9985
1630593000000|2021-09-02 14:30:00|2692.5|2692|2698.5|2698|2699|2698.5|2692|2691.5|15127
1630593300000|2021-09-02 14:35:00|2698|2697.5|2702|2701.5|2703|2702.5|2698|2697|29376
1630593600000|2021-09-02 14:40:00|2701.5|2701|2701.5|2701|2702|2701.5|2698.5|2698|19315
1630593900000|2021-09-02 14:45:00|2701|2700.5|2700|2699.5|2701|2700.5|2697.5|2697|16337
1630594200000|2021-09-02 14:50:00|2699.5|2699|2699|2698|2700.5|2700|2697.5|2697|14316
1630594500000|2021-09-02 14:55:00|2698.5|2698.5|2700|2699.5|2701.5|2701|2698.5|2698|27222
1630594800000|2021-09-02 15:00:00|2700.5|2700|2701.5|2701|2702.5|2702|2698|2697.5|18158
1630595100000|2021-09-02 15:05:00|2702|2701.5|2701.5|2701|2706|2705|2701.5|2701|16626
1630595400000|2021-09-02 15:10:00|2701|2700.5|2701.5|2701|2703|2702.5|2699|2698|17170
1630595700000|2021-09-02 15:15:00|2702|2700.5|2699|2698.5|2702|2701|2698.5|2698|14004
1630596000000|2021-09-02 15:20:00|2699.5|2698|2699.5|2699|2700|2699.5|2698.5|2698|17866
1630596300000|2021-09-02 15:25:00|2699|2698.5|2699|2698|2701|2700.5|2698|2697.5|21077
1630652400000|2021-09-03 07:00:00|2696.5|2691|2682.5|2681.5|2696.5|2691|2681.5|2679.5|41210
1630652700000|2021-09-03 07:05:00|2682|2680.5|2678.5|2676.5|2684.5|2683|2675.5|2674|14344
1630653000000|2021-09-03 07:10:00|2679|2677|2676|2674.5|2679|2677.5|2672.5|2670.5|5887
1630653300000|2021-09-03 07:15:00|2675.5|2675|2677|2675.5|2681|2679|2672.5|2670.5|6752
1630653600000|2021-09-03 07:20:00|2677.5|2676|2680|2679|2680.5|2679.5|2675.5|2674|12602
1630653900000|2021-09-03 07:25:00|2680.5|2678.5|2683.5|2682.5|2685|2683.5|2679|2677.5|6861
1630654200000|2021-09-03 07:30:00|2683|2682|2679.5|2679|2687|2685.5|2679.5|2678|7790
1630654500000|2021-09-03 07:35:00|2680|2679.5|2680.5|2679.5|2683|2682.5|2679|2677.5|4848
1630654800000|2021-09-03 07:40:00|2681|2680|2681|2680|2681.5|2681|2679|2678|4937
1630655100000|2021-09-03 07:45:00|2680.5|2680.5|2678.5|2677.5|2681.5|2680.5|2676.5|2675.5|4794
1630655400000|2021-09-03 07:50:00|2679|2678|2680|2679|2681.5|2680.5|2676|2675|3207
1630655700000|2021-09-03 07:55:00|2680.5|2679.5|2683.5|2682.5|2684|2683|2679.5|2678.5|6079
1630656000000|2021-09-03 08:00:00|2683|2682|2682.5|2681.5|2683.5|2682|2679|2678|6966
1630656300000|2021-09-03 08:05:00|2682|2681|2685|2684.5|2686.5|2686|2681|2680.5|14214
1630656600000|2021-09-03 08:10:00|2685.5|2685|2686|2685|2688|2687|2684.5|2683.5|10074
1630656900000|2021-09-03 08:15:00|2685.5|2685.5|2686.5|2685.5|2686.5|2686|2684|2683.5|12319
1630657200000|2021-09-03 08:20:00|2686|2685|2685.5|2685|2687|2686.5|2684.5|2683.5|11409
1630657500000|2021-09-03 08:25:00|2685|2684.5|2687.5|2687|2691|2690|2685|2684|7622
1630657800000|2021-09-03 08:30:00|2688|2687.5|2686|2685|2689|2688|2683.5|2682.5|7093
1630658100000|2021-09-03 08:35:00|2685.5|2685.5|2688|2687|2688|2687.5|2685|2684.5|6858
1630658400000|2021-09-03 08:40:00|2687.5|2687.5|2689.5|2689|2690|2689|2685.5|2685|5709
1630658700000|2021-09-03 08:45:00|2690|2688.5|2688|2687.5|2690|2689.5|2687|2686|3241
1630659000000|2021-09-03 08:50:00|2688.5|2687|2690|2689.5|2690|2689.5|2688|2687|7598
1630659300000|2021-09-03 08:55:00|2690.5|2690|2688.5|2687.5|2693|2692.5|2688.5|2687.5|8849
1630659600000|2021-09-03 09:00:00|2688|2688|2683.5|2682.5|2688.5|2688|2683|2682.5|11090
1630659900000|2021-09-03 09:05:00|2683|2683|2684.5|2683.5|2686.5|2685.5|2680.5|2680|7231
1630660200000|2021-09-03 09:10:00|2684|2684|2685.5|2685|2687.5|2686.5|2684|2683|8972
1630660500000|2021-09-03 09:15:00|2686|2685.5|2685|2684|2686|2685.5|2684|2683.5|5516
1630660800000|2021-09-03 09:20:00|2684.5|2684.5|2686.5|2686|2687|2686.5|2683|2682|8329
1630661100000|2021-09-03 09:25:00|2686|2685.5|2683|2682.5|2686.5|2685.5|2682.5|2682|4986
1630661400000|2021-09-03 09:30:00|2682.5|2682|2683|2682.5|2683.5|2683|2681|2680|7317
1630661700000|2021-09-03 09:35:00|2682.5|2682|2683|2682|2683|2682.5|2679|2678.5|22616
1630662000000|2021-09-03 09:40:00|2682.5|2681.5|2680.5|2680|2684|2683.5|2680|2679|3737
1630662300000|2021-09-03 09:45:00|2680|2679.5|2681.5|2681|2682|2681|2678.5|2678|6076
1630662600000|2021-09-03 09:50:00|2681|2680.5|2681|2680.5|2682|2681|2680|2679|9384
1630662900000|2021-09-03 09:55:00|2681.5|2681|2679.5|2679|2682|2681|2679.5|2678.5|6958
1630663200000|2021-09-03 10:00:00|2680|2679.5|2679|2678|2680.5|2679.5|2678.5|2677.5|4382
1630663500000|2021-09-03 10:05:00|2678.5|2678.5|2676.5|2676|2679|2678.5|2674|2673.5|5222
1630663800000|2021-09-03 10:10:00|2676|2675.5|2677|2676.5|2677.5|2677|2675.5|2674.5|3195
1630664100000|2021-09-03 10:15:00|2676.5|2676|2675.5|2675|2676.5|2676|2675.5|2674.5|3150
1630664400000|2021-09-03 10:20:00|2676|2675.5|2676|2675.5|2677.5|2677|2675.5|2675|4133
1630664700000|2021-09-03 10:25:00|2676.5|2676|2675.5|2675|2678.5|2677.5|2675.5|2675|4462
1630665000000|2021-09-03 10:30:00|2676|2675.5|2677.5|2677|2678.5|2678|2675.5|2675|3734
1630665300000|2021-09-03 10:35:00|2678|2676.5|2677|2676.5|2679|2678|2677|2676|2917
1630665600000|2021-09-03 10:40:00|2676.5|2676|2674|2673|2677.5|2677|2673.5|2673|7288
1630665900000|2021-09-03 10:45:00|2673.5|2672.5|2671|2670.5|2674|2673|2671|2670|6795
1630666200000|2021-09-03 10:50:00|2671.5|2671|2672.5|2672|2673.5|2673|2670.5|2670|6476
1630666500000|2021-09-03 10:55:00|2673|2671.5|2674.5|2674|2674.5|2674|2672|2671|6397
1630666800000|2021-09-03 11:00:00|2674|2673.5|2675|2674|2675|2674.5|2673|2672|8016
1630667100000|2021-09-03 11:05:00|2674.5|2673.5|2675.5|2675|2676|2675.5|2674|2673.5|1991
1630667400000|2021-09-03 11:10:00|2676|2675.5|2675.5|2675|2677|2676.5|2675.5|2674.5|2432
1630667700000|2021-09-03 11:15:00|2675|2674.5|2673.5|2673|2676|2675.5|2673|2672.5|4508
1630668000000|2021-09-03 11:20:00|2674|2673.5|2675.5|2674.5|2676|2675.5|2673|2672.5|5507
1630668300000|2021-09-03 11:25:00|2676|2675|2674|2673.5|2676.5|2676|2673.5|2673|9424
1630668600000|2021-09-03 11:30:00|2674.5|2674|2672.5|2672|2674.5|2674|2672|2671.5|13586
1630668900000|2021-09-03 11:35:00|2672|2671.5|2671.5|2671|2673|2672.5|2671|2670.5|6170
1630669200000|2021-09-03 11:40:00|2671|2670.5|2672|2671.5|2672|2671.5|2670.5|2670|5458
1630669500000|2021-09-03 11:45:00|2672.5|2672|2676|2675|2676.5|2675.5|2672|2671.5|3583
1630669800000|2021-09-03 11:50:00|2675.5|2674.5|2675|2674.5|2677|2676|2675|2674|3528
1630670100000|2021-09-03 11:55:00|2675.5|2675|2674|2673|2677|2676|2674|2673|3176
1630670400000|2021-09-03 12:00:00|2673.5|2673.5|2672|2671.5|2674.5|2674|2671.5|2671|26333
1630670700000|2021-09-03 12:05:00|2672.5|2672|2671.5|2671|2673|2672.5|2671.5|2671|3122
1630671000000|2021-09-03 12:10:00|2672|2671.5|2671|2670|2672|2671.5|2670|2669.5|5465
1630671300000|2021-09-03 12:15:00|2671.5|2670.5|2669.5|2669|2671.5|2671|2668|2667.5|5470
1630671600000|2021-09-03 12:20:00|2669|2668.5|2669.5|2669|2671|2670.5|2668.5|2667.5|4387
1630671900000|2021-09-03 12:25:00|2670|2669.5|2670|2669.5|2671|2670.5|2667.5|2667|18343
1630672200000|2021-09-03 12:30:00|2670.5|2670|2667.5|2666.5|2670.5|2670|2630.5|2628|277152
1630672500000|2021-09-03 12:35:00|2668|2667|2675|2674|2676|2675.5|2667.5|2666.5|38586
1630672800000|2021-09-03 12:40:00|2674.5|2674.5|2684.5|2684|2685|2684|2674|2673|26377
1630673100000|2021-09-03 12:45:00|2685|2684.5|2681|2680.5|2686|2685|2679.5|2678|23251
1630673400000|2021-09-03 12:50:00|2681.5|2681|2683.5|2682.5|2684.5|2683.5|2680.5|2679.5|16346
1630673700000|2021-09-03 12:55:00|2684|2683|2687.5|2686.5|2691|2690|2683.5|2683|29848
1630674000000|2021-09-03 13:00:00|2687|2687|2690.5|2689.5|2693|2692|2687|2686.5|26486
1630674300000|2021-09-03 13:05:00|2690|2689|2692.5|2691.5|2694|2693|2689.5|2689|12974
1630674600000|2021-09-03 13:10:00|2692|2692|2689|2688.5|2693|2692|2689|2688|10744
1630674900000|2021-09-03 13:15:00|2688.5|2688|2686|2685|2692|2691|2686|2685|16882
1630675200000|2021-09-03 13:20:00|2685.5|2684.5|2671.5|2671|2686|2685|2670.5|2669.5|36760
1630675500000|2021-09-03 13:25:00|2671|2670.5|2660.5|2659.5|2671|2670.5|2660|2659|35954
1630675800000|2021-09-03 13:30:00|2661|2660|2669.5|2668.5|2672|2671|2661|2660|67653
1630676100000|2021-09-03 13:35:00|2669|2668|2657|2656|2669.5|2668.5|2657|2656|39417
1630676400000|2021-09-03 13:40:00|2656.5|2655.5|2658|2657|2662|2661.5|2655|2654|12388
1630676700000|2021-09-03 13:45:00|2657.5|2656.5|2665|2664|2665.5|2664.5|2654.5|2653.5|14602
1630677000000|2021-09-03 13:50:00|2664.5|2663.5|2655.5|2655|2664.5|2663.5|2655|2654.5|15493
1630677300000|2021-09-03 13:55:00|2656|2654.5|2653|2652|2657.5|2656.5|2651|2650|10974
1630677600000|2021-09-03 14:00:00|2652.5|2651.5|2659|2658|2659|2658|2649.5|2648.5|27989
1630677900000|2021-09-03 14:05:00|2658.5|2657.5|2659.5|2658.5|2661.5|2660.5|2656.5|2655.5|27437
1630678200000|2021-09-03 14:10:00|2660|2659|2668.5|2667.5|2669|2668|2659.5|2658.5|15655
1630678500000|2021-09-03 14:15:00|2668|2667|2673.5|2673|2675|2674.5|2667|2666.5|13644
1630678800000|2021-09-03 14:20:00|2673|2672.5|2671.5|2670.5|2675|2674|2669|2668|10487
1630679100000|2021-09-03 14:25:00|2671|2670|2669.5|2668.5|2671.5|2670.5|2667.5|2666.5|9018
1630679400000|2021-09-03 14:30:00|2669|2668|2664.5|2663.5|2669.5|2668.5|2662.5|2661.5|14282
1630679700000|2021-09-03 14:35:00|2664|2663|2659.5|2659|2664.5|2664|2659|2658.5|11692
1630680000000|2021-09-03 14:40:00|2660|2659.5|2656|2655.5|2661|2660|2653|2652.5|15601
1630680300000|2021-09-03 14:45:00|2655.5|2655|2651.5|2651|2656|2655.5|2650.5|2650|16967
1630680600000|2021-09-03 14:50:00|2651|2650.5|2647|2646.5|2651|2650.5|2645|2644.5|22217
1630680900000|2021-09-03 14:55:00|2646.5|2646|2650.5|2649.5|2652|2651|2646.5|2646|20563
1630681200000|2021-09-03 15:00:00|2650|2649|2655.5|2655|2657.5|2656.5|2649.5|2649|42402
1630681500000|2021-09-03 15:05:00|2656|2655.5|2657.5|2656.5|2658.5|2658|2653|2652.5|19595
1630681800000|2021-09-03 15:10:00|2657|2656|2659|2658.5|2661|2660|2656.5|2656|22770
1630682100000|2021-09-03 15:15:00|2659.5|2659|2657.5|2656.5|2660.5|2659.5|2656|2655.5|9123
1630682400000|2021-09-03 15:20:00|2658.5|2657|2655|2654|2658.5|2657.5|2653|2652.5|16666
1630682700000|2021-09-03 15:25:00|2654.5|2653.5|2654|2653|2655.5|2655|2652.5|2652|18492
1630911600000|2021-09-06 07:00:00|2665.5|2660.5|2658.5|2657|2665.5|2660.5|2649|2646.5|30995
1630911900000|2021-09-06 07:05:00|2658|2657.5|2655|2653.5|2660|2658|2653.5|2652|15606
1630912200000|2021-09-06 07:10:00|2655.5|2654|2660.5|2659|2664.5|2662.5|2655.5|2654|9126
1630912500000|2021-09-06 07:15:00|2661|2659.5|2665.5|2663.5|2668|2665.5|2661|2659.5|14799
1630912800000|2021-09-06 07:20:00|2666|2664|2666.5|2664.5|2670|2669|2664.5|2663|5912
1630913100000|2021-09-06 07:25:00|2666|2664|2662.5|2661.5|2666.5|2665.5|2662|2660.5|11957
1630913400000|2021-09-06 07:30:00|2663|2662|2664|2663|2665|2664|2662|2660.5|8187
1630913700000|2021-09-06 07:35:00|2663.5|2663.5|2662|2661|2668|2667|2661.5|2660.5|7676
1630914000000|2021-09-06 07:40:00|2662.5|2661.5|2661.5|2660.5|2664.5|2664|2661.5|2660.5|2367
1630914300000|2021-09-06 07:45:00|2661|2660|2660.5|2659.5|2662|2661|2659.5|2658|5496
1630914600000|2021-09-06 07:50:00|2660|2659|2659|2658.5|2663.5|2663|2659|2658.5|5808
1630914900000|2021-09-06 07:55:00|2658.5|2658|2659|2658|2660.5|2660|2658|2657|3351
1630915200000|2021-09-06 08:00:00|2658.5|2658.5|2661|2660.5|2662|2661|2657|2656.5|7596
1630915500000|2021-09-06 08:05:00|2661.5|2660|2661.5|2660.5|2662.5|2661.5|2659|2658|11997
1630915800000|2021-09-06 08:10:00|2662|2661|2663.5|2662.5|2665|2664|2660.5|2659.5|11858
1630916100000|2021-09-06 08:15:00|2664|2663|2657|2656.5|2664|2663|2656.5|2656|8545
1630916400000|2021-09-06 08:20:00|2657.5|2657|2655|2654.5|2658|2657|2655|2654|6241
1630916700000|2021-09-06 08:25:00|2654.5|2654|2655.5|2654.5|2656|2655|2653|2652|4097
1630917000000|2021-09-06 08:30:00|2655|2654|2656.5|2655.5|2657.5|2657|2654.5|2654|2887
1630917300000|2021-09-06 08:35:00|2656|2655|2654.5|2653.5|2657|2656|2653|2652.5|5526
1630917600000|2021-09-06 08:40:00|2655|2654|2654.5|2654|2655.5|2654.5|2652.5|2652|2216
1630917900000|2021-09-06 08:45:00|2655|2654.5|2651|2650|2655.5|2655|2648.5|2648|7765
1630918200000|2021-09-06 08:50:00|2651.5|2650.5|2645.5|2644.5|2651.5|2650.5|2644|2643|7120
1630918500000|2021-09-06 08:55:00|2646|2645|2650.5|2649.5|2651|2650.5|2646|2645|9517
1630918800000|2021-09-06 09:00:00|2650|2649|2655.5|2654.5|2656|2655|2649.5|2649|9162
1630919100000|2021-09-06 09:05:00|2656|2655|2656|2655.5|2656|2655.5|2652|2651.5|3208
1630919400000|2021-09-06 09:10:00|2656.5|2656|2660.5|2659.5|2660.5|2660|2656.5|2655.5|73775
1630919700000|2021-09-06 09:15:00|2661|2660|2663|2662|2664.5|2663.5|2661|2660|9617
1630920000000|2021-09-06 09:20:00|2662.5|2662.5|2666|2665.5|2667|2666|2662.5|2662|18012
1630920300000|2021-09-06 09:25:00|2665.5|2665|2665|2664|2666|2665|2662.5|2662|6853
1630920600000|2021-09-06 09:30:00|2665.5|2664.5|2663|2662|2667.5|2666.5|2663|2662|8805
1630920900000|2021-09-06 09:35:00|2662.5|2661.5|2663.5|2663|2665.5|2664.5|2662|2661.5|6910
1630921200000|2021-09-06 09:40:00|2664|2663.5|2665|2664|2667|2666|2663|2662.5|7870
1630921500000|2021-09-06 09:45:00|2665.5|2664.5|2666|2665|2668|2667|2664.5|2664|6606
1630921800000|2021-09-06 09:50:00|2665.5|2664.5|2665|2664|2666.5|2666|2664|2663|3304
1630922100000|2021-09-06 09:55:00|2665.5|2664.5|2663|2662|2666|2665|2661.5|2660.5|6956
1630922400000|2021-09-06 10:00:00|2663.5|2662.5|2666.5|2666|2667.5|2666.5|2663.5|2662.5|5836
1630922700000|2021-09-06 10:05:00|2667|2666.5|2664.5|2663.5|2667|2666.5|2663.5|2662.5|2084
1630923000000|2021-09-06 10:10:00|2665|2664|2664.5|2664|2665.5|2665|2664.5|2663.5|2249
1630923300000|2021-09-06 10:15:00|2665|2664.5|2670|2669|2670|2669.5|2665|2664.5|3014
1630923600000|2021-09-06 10:20:00|2669.5|2669.5|2671|2670|2673.5|2672.5|2669.5|2669.5|5560
1630923900000|2021-09-06 10:25:00|2671.5|2670.5|2670.5|2669.5|2673|2672.5|2670|2669.5|3999
1630924200000|2021-09-06 10:30:00|2671|2670|2671|2670.5|2671|2670.5|2669|2668.5|1348
1630924500000|2021-09-06 10:35:00|2671.5|2671|2673|2672|2673|2672.5|2671|2670.5|1973
1630924800000|2021-09-06 10:40:00|2673.5|2672.5|2670.5|2670|2674.5|2673.5|2670.5|2669.5|1947
1630925100000|2021-09-06 10:45:00|2670|2669.5|2670|2669.5|2671|2670|2668|2667.5|1784
1630925400000|2021-09-06 10:50:00|2670.5|2670|2670|2669.5|2671.5|2671|2670|2669|2075
1630925700000|2021-09-06 10:55:00|2670.5|2670|2668|2667|2670.5|2670|2667.5|2667|2698
1630926000000|2021-09-06 11:00:00|2668.5|2667.5|2668.5|2667.5|2669.5|2669|2666|2665|5800
1630926300000|2021-09-06 11:05:00|2669|2668|2665|2664|2669.5|2668.5|2665|2664|1907
1630926600000|2021-09-06 11:10:00|2664.5|2663.5|2663.5|2662.5|2665|2664.5|2662|2661.5|5832
1630926900000|2021-09-06 11:15:00|2663|2663|2663|2662|2664|2663.5|2661.5|2661|3918
1630927200000|2021-09-06 11:20:00|2662.5|2662.5|2664|2663|2664|2663|2661|2660.5|5751
1630927500000|2021-09-06 11:25:00|2663.5|2662.5|2666|2665|2666|2665.5|2663|2662.5|3569
1630927800000|2021-09-06 11:30:00|2665.5|2664.5|2668.5|2667.5|2669|2668|2665|2664.5|20051
1630928100000|2021-09-06 11:35:00|2669|2668|2667.5|2667|2670.5|2670|2667.5|2667|4785
1630928400000|2021-09-06 11:40:00|2667|2666.5|2667|2666|2669.5|2669|2666.5|2665.5|4497
1630928700000|2021-09-06 11:45:00|2666.5|2666.5|2665.5|2665|2666.5|2666.5|2665|2664.5|1410
1630929000000|2021-09-06 11:50:00|2666|2664.5|2661|2660.5|2666|2665|2661|2660.5|4834
1630929300000|2021-09-06 11:55:00|2661.5|2661|2664|2663.5|2664|2663.5|2661.5|2661|2760
1630929600000|2021-09-06 12:00:00|2663.5|2663|2665|2664.5|2666|2665|2662.5|2662|4575
1630929900000|2021-09-06 12:05:00|2665.5|2665|2664|2663|2665.5|2665|2663.5|2662.5|2555
1630930200000|2021-09-06 12:10:00|2663.5|2663.5|2666.5|2665.5|2667.5|2667|2663.5|2663|4547
1630930500000|2021-09-06 12:15:00|2667|2666|2667|2666.5|2669|2668.5|2666|2665.5|3000
1630930800000|2021-09-06 12:20:00|2667.5|2667|2667|2666.5|2670|2669.5|2667|2666.5|2402
1630931100000|2021-09-06 12:25:00|2667.5|2667|2666.5|2666|2668.5|2667.5|2666.5|2666|1456
1630931400000|2021-09-06 12:30:00|2667|2666.5|2668.5|2668|2670|2669|2667|2666.5|4855
1630931700000|2021-09-06 12:35:00|2668|2667.5|2666.5|2666|2669|2668|2666.5|2666|9684
1630932000000|2021-09-06 12:40:00|2667|2666.5|2667|2666|2667.5|2666.5|2664.5|2664|4147
1630932300000|2021-09-06 12:45:00|2666.5|2666.5|2668.5|2668|2669.5|2669|2666.5|2666|8012
1630932600000|2021-09-06 12:50:00|2669|2668.5|2671.5|2671|2672|2671.5|2669|2668|3738
1630932900000|2021-09-06 12:55:00|2671|2670.5|2668.5|2667.5|2671.5|2670.5|2667.5|2667|4038
1630933200000|2021-09-06 13:00:00|2669|2668|2669|2668.5|2669.5|2669|2668|2667.5|2735
1630933500000|2021-09-06 13:05:00|2669.5|2669|2670|2669|2670.5|2670|2668.5|2668|3136
1630933800000|2021-09-06 13:10:00|2670.5|2669.5|2668.5|2667.5|2670.5|2670|2668|2667.5|2866
1630934100000|2021-09-06 13:15:00|2668|2668|2669|2668|2669.5|2669|2668|2668|2768
1630934400000|2021-09-06 13:20:00|2669.5|2668.5|2671.5|2670.5|2671.5|2670.5|2667.5|2667|5125
1630934700000|2021-09-06 13:25:00|2672|2671|2672.5|2672|2673|2672|2671|2670.5|5776
1630935000000|2021-09-06 13:30:00|2672|2671.5|2673|2672.5|2674.5|2674|2671.5|2671|14782
1630935300000|2021-09-06 13:35:00|2673.5|2673|2673.5|2672.5|2674|2673|2672.5|2672|3198
1630935600000|2021-09-06 13:40:00|2674|2673|2673.5|2673|2675.5|2675|2672|2671|12681
1630935900000|2021-09-06 13:45:00|2674|2672.5|2673.5|2673|2674|2673.5|2671.5|2671|4544
1630936200000|2021-09-06 13:50:00|2674|2673.5|2675.5|2675|2676|2675|2673|2672.5|6366
1630936500000|2021-09-06 13:55:00|2676|2675.5|2674.5|2674|2677.5|2677|2674.5|2673.5|7831
1630936800000|2021-09-06 14:00:00|2675|2674.5|2675.5|2675|2679|2678.5|2675|2674|12207
1630937100000|2021-09-06 14:05:00|2675|2674.5|2677|2676|2677.5|2677|2675|2674.5|12772
1630937400000|2021-09-06 14:10:00|2676.5|2675.5|2676.5|2676|2678|2677.5|2675.5|2675|9063
1630937700000|2021-09-06 14:15:00|2677|2676.5|2678|2677.5|2679|2678.5|2677|2676.5|6064
1630938000000|2021-09-06 14:20:00|2678.5|2678|2679|2678.5|2679.5|2679|2678|2677.5|4813
1630938300000|2021-09-06 14:25:00|2679.5|2679|2680.5|2680|2682.5|2682|2679.5|2678.5|9321
1630938600000|2021-09-06 14:30:00|2681|2680.5|2679|2678.5|2681|2680.5|2679|2678.5|8436
1630938900000|2021-09-06 14:35:00|2678.5|2678|2677.5|2677|2679.5|2679|2677|2676|10450
1630939200000|2021-09-06 14:40:00|2678|2677.5|2677|2676.5|2678.5|2678|2677|2676|9088
1630939500000|2021-09-06 14:45:00|2677.5|2677|2673|2672.5|2678|2677.5|2673|2672|8679
1630939800000|2021-09-06 14:50:00|2673.5|2673|2673|2672.5|2673.5|2673|2671.5|2671|6036
1630940100000|2021-09-06 14:55:00|2672.5|2672|2672.5|2672|2673.5|2673|2671.5|2671|4494
1630940400000|2021-09-06 15:00:00|2673|2672.5|2670.5|2669.5|2673|2672.5|2669.5|2669|11798
1630940700000|2021-09-06 15:05:00|2671|2670|2666.5|2666|2671.5|2670.5|2666.5|2666|6791
1630941000000|2021-09-06 15:10:00|2667|2666.5|2666|2665.5|2667.5|2666.5|2664|2663.5|11102
1630941300000|2021-09-06 15:15:00|2666.5|2665|2671.5|2671|2672|2671|2666.5|2665|5709
1630941600000|2021-09-06 15:20:00|2672|2671.5|2670.5|2670|2672.5|2672|2670|2669.5|11704
1630941900000|2021-09-06 15:25:00|2670|2669.5|2669|2668|2670|2670|2668|2667.5|21767
1630998000000|2021-09-07 07:00:00|2664.5|2661.5|2666.5|2664.5|2668|2666.5|2659.5|2656|24842
1630998300000|2021-09-07 07:05:00|2666|2664|2673.5|2671|2674|2672|2663|2660.5|10949
1630998600000|2021-09-07 07:10:00|2673|2670.5|2674.5|2673|2678|2676|2669|2667|18694
1630998900000|2021-09-07 07:15:00|2674|2672.5|2675.5|2674.5|2678.5|2677|2672|2670.5|6448
1630999200000|2021-09-07 07:20:00|2675|2674|2673|2672|2675|2674|2669.5|2668|2320
1630999500000|2021-09-07 07:25:00|2673.5|2672.5|2678.5|2677.5|2680|2679|2672|2671.5|7908
1630999800000|2021-09-07 07:30:00|2679|2678|2679|2678|2681|2680|2677.5|2676.5|6740
1631000100000|2021-09-07 07:35:00|2679.5|2678.5|2680.5|2679.5|2684.5|2683|2678|2677|11520
1631000400000|2021-09-07 07:40:00|2681|2680|2678|2677|2682|2681|2677.5|2676.5|5644
1631000700000|2021-09-07 07:45:00|2678.5|2677.5|2688.5|2687.5|2688.5|2688|2677.5|2677|23233
1631001000000|2021-09-07 07:50:00|2689|2688|2685|2684|2690|2689|2685|2684|18173
1631001300000|2021-09-07 07:55:00|2684.5|2683.5|2685|2683.5|2689.5|2688.5|2684|2683|5612
1631001600000|2021-09-07 08:00:00|2684.5|2683|2680|2679|2686|2685|2677.5|2677|24983
1631001900000|2021-09-07 08:05:00|2680.5|2679.5|2683|2681.5|2683|2681.5|2676|2675|11798
1631002200000|2021-09-07 08:10:00|2682.5|2682|2695.5|2694|2696|2695|2681|2680|41742
1631002500000|2021-09-07 08:15:00|2695|2693.5|2691|2690|2695|2694.5|2689|2688|15213
1631002800000|2021-09-07 08:20:00|2691.5|2690.5|2693.5|2692.5|2693.5|2692.5|2688|2687|15079
1631003100000|2021-09-07 08:25:00|2693|2692|2693.5|2692|2694|2693|2691|2690|4987
1631003400000|2021-09-07 08:30:00|2693|2691.5|2687|2686|2694|2693|2687|2686|8664
1631003700000|2021-09-07 08:35:00|2687.5|2686.5|2687.5|2686.5|2689.5|2688.5|2685.5|2685|7275
1631004000000|2021-09-07 08:40:00|2688|2687|2687|2686|2688|2687|2685|2684.5|3590
1631004300000|2021-09-07 08:45:00|2686.5|2685.5|2688|2687|2688.5|2687.5|2685|2684.5|5056
1631004600000|2021-09-07 08:50:00|2688.5|2687.5|2683|2682|2689|2688|2682|2681|10799
1631004900000|2021-09-07 08:55:00|2683.5|2682.5|2692|2691|2692.5|2691|2682|2681.5|6021
1631005200000|2021-09-07 09:00:00|2691.5|2690.5|2693|2692|2693.5|2692.5|2687|2686|9735
1631005500000|2021-09-07 09:05:00|2693.5|2692.5|2689.5|2688.5|2694|2693.5|2687|2686.5|3193
1631005800000|2021-09-07 09:10:00|2689|2688|2685|2684|2689|2688.5|2683.5|2683|4248
1631006100000|2021-09-07 09:15:00|2685.5|2684.5|2687.5|2687|2688|2687|2684|2683.5|2807
1631006400000|2021-09-07 09:20:00|2688|2686.5|2686.5|2685.5|2689.5|2689|2686|2685|19288
1631006700000|2021-09-07 09:25:00|2686|2685|2693.5|2692.5|2693.5|2692.5|2686|2685|3340
1631007000000|2021-09-07 09:30:00|2693|2692|2692|2691|2694|2692.5|2690.5|2690|6294
1631007300000|2021-09-07 09:35:00|2692.5|2691.5|2693.5|2692.5|2694|2693.5|2690|2689.5|4658
1631007600000|2021-09-07 09:40:00|2693|2692|2693.5|2692.5|2694|2693.5|2692|2691|4251
1631007900000|2021-09-07 09:45:00|2693|2692|2687.5|2686.5|2695|2694.5|2687.5|2686.5|9478
1631008200000|2021-09-07 09:50:00|2688|2686|2691|2690|2692.5|2691.5|2687.5|2686|5956
1631008500000|2021-09-07 09:55:00|2690.5|2689.5|2687.5|2686.5|2691.5|2690.5|2687|2686.5|4684
1631008800000|2021-09-07 10:00:00|2687|2686|2687.5|2686.5|2688.5|2688|2684|2683|8579
1631009100000|2021-09-07 10:05:00|2687|2686|2686.5|2685.5|2690.5|2689.5|2685.5|2685|2940
1631009400000|2021-09-07 10:10:00|2686|2686|2684.5|2683.5|2686.5|2686|2683.5|2683|3981
1631009700000|2021-09-07 10:15:00|2684|2683|2686|2685|2687|2686|2682.5|2681.5|2735
1631010000000|2021-09-07 10:20:00|2686.5|2685.5|2685.5|2685|2688|2687|2685.5|2684.5|3858
1631010300000|2021-09-07 10:25:00|2686|2685.5|2686|2685.5|2690|2689|2684|2683|4586
1631010600000|2021-09-07 10:30:00|2685.5|2685|2688|2687|2689|2688|2684.5|2684|808
1631010900000|2021-09-07 10:35:00|2688.5|2687.5|2691|2690|2691|2690|2686|2685|3247
1631011200000|2021-09-07 10:40:00|2690.5|2689.5|2687.5|2687|2691|2690|2686.5|2686|1308
1631011500000|2021-09-07 10:45:00|2687|2686.5|2685.5|2684.5|2688.5|2687.5|2685.5|2684.5|762
1631011800000|2021-09-07 10:50:00|2685|2685|2683.5|2683|2685|2685|2682|2681|1170
1631012100000|2021-09-07 10:55:00|2684|2682.5|2683.5|2683|2684|2683.5|2683|2682.5|98
1631012400000|2021-09-07 11:00:00|2683|2682.5|2681.5|2681|2683.5|2683|2681|2680.5|1722
1631012700000|2021-09-07 11:05:00|2681|2680.5|2683|2682|2683.5|2682.5|2680|2679.5|2781
1631013000000|2021-09-07 11:10:00|2682.5|2682.5|2686|2685|2686.5|2685.5|2681.5|2680.5|10149
1631013300000|2021-09-07 11:15:00|2685.5|2685.5|2689|2688|2689|2688|2685.5|2685|3087
1631013600000|2021-09-07 11:20:00|2688.5|2688.5|2690.5|2690|2692.5|2692|2688.5|2688|4955
1631013900000|2021-09-07 11:25:00|2690|2689.5|2690|2689|2691.5|2690.5|2689.5|2689|1538
1631014200000|2021-09-07 11:30:00|2689.5|2688.5|2686.5|2686|2689.5|2689|2685.5|2684.5|2393
1631014500000|2021-09-07 11:35:00|2687|2686.5|2684|2683.5|2687|2686.5|2684|2683.5|1611
1631014800000|2021-09-07 11:40:00|2683.5|2683|2689|2688.5|2690|2689|2683.5|2682.5|2100
1631015100000|2021-09-07 11:45:00|2689.5|2689|2688|2687|2690|2689.5|2688|2687|1782
1631015400000|2021-09-07 11:50:00|2688.5|2687.5|2689|2688.5|2689|2688.5|2687|2686|1647
1631015700000|2021-09-07 11:55:00|2689.5|2688|2688.5|2687.5|2689.5|2689|2688|2687|1354
1631016000000|2021-09-07 12:00:00|2688|2688|2685|2684|2688.5|2688|2684.5|2684|2188
1631016300000|2021-09-07 12:05:00|2684.5|2684.5|2683.5|2682.5|2685.5|2685|2683|2682|2911
1631016600000|2021-09-07 12:10:00|2684|2683|2683.5|2682.5|2684|2683.5|2682.5|2681.5|1261
1631016900000|2021-09-07 12:15:00|2683|2682|2683.5|2682.5|2684|2683|2680.5|2680|2522
1631017200000|2021-09-07 12:20:00|2684|2683|2685|2684|2685|2684.5|2682|2681|3274
1631017500000|2021-09-07 12:25:00|2684.5|2684.5|2689.5|2689|2689.5|2689|2684.5|2684|3578
1631017800000|2021-09-07 12:30:00|2689|2688.5|2691|2690.5|2692.5|2692|2689|2688.5|8444
1631018100000|2021-09-07 12:35:00|2690.5|2690|2693.5|2693|2694|2693.5|2690.5|2690|5959
1631018400000|2021-09-07 12:40:00|2694|2693.5|2692|2691.5|2694.5|2694|2691.5|2691|1358
1631018700000|2021-09-07 12:45:00|2691.5|2691|2694.5|2693.5|2695|2694.5|2691.5|2691|3217
1631019000000|2021-09-07 12:50:00|2694|2693|2693.5|2693|2694.5|2693.5|2691|2690.5|10430
1631019300000|2021-09-07 12:55:00|2692.5|2692|2693.5|2693|2696.5|2696|2692.5|2692|12419
1631019600000|2021-09-07 13:00:00|2693|2692.5|2688|2687|2693|2692.5|2687.5|2687|1693
1631019900000|2021-09-07 13:05:00|2687.5|2686.5|2690|2689|2690|2689.5|2684.5|2684|9256
1631020200000|2021-09-07 13:10:00|2689.5|2688.5|2684.5|2684|2689.5|2689|2684.5|2684|4889
1631020500000|2021-09-07 13:15:00|2685|2684.5|2688.5|2687.5|2688.5|2688|2684|2683|11545
1631020800000|2021-09-07 13:20:00|2688|2687|2688.5|2688|2689.5|2688.5|2686.5|2685.5|72467
1631021100000|2021-09-07 13:25:00|2689|2688.5|2689.5|2688.5|2691.5|2691|2688|2687|6289
1631021400000|2021-09-07 13:30:00|2689|2688|2690.5|2690|2695|2694|2688|2687.5|15450
1631021700000|2021-09-07 13:35:00|2690|2689.5|2692.5|2691.5|2696|2695|2688.5|2687.5|11740
1631022000000|2021-09-07 13:40:00|2692|2691|2694.5|2693.5|2695|2694|2689.5|2688.5|7127
1631022300000|2021-09-07 13:45:00|2694|2693|2698|2697|2698|2697.5|2693|2692|8062
1631022600000|2021-09-07 13:50:00|2697.5|2696.5|2700.5|2700|2705.5|2704.5|2696|2695.5|63882
1631022900000|2021-09-07 13:55:00|2700|2699.5|2697.5|2696.5|2703|2702|2697|2696|10769
1631023200000|2021-09-07 14:00:00|2697|2696|2699.5|2699|2700|2699|2694|2693|12041
1631023500000|2021-09-07 14:05:00|2700|2699.5|2697|2696|2701|2700.5|2696|2695.5|14252
1631023800000|2021-09-07 14:10:00|2696.5|2695.5|2694.5|2693.5|2699.5|2698.5|2694|2693.5|8777
1631024100000|2021-09-07 14:15:00|2694|2694|2693|2692|2697|2696|2692|2691.5|7831
1631024400000|2021-09-07 14:20:00|2692.5|2692.5|2686.5|2686|2694.5|2693.5|2686.5|2685.5|9382
1631024700000|2021-09-07 14:25:00|2687|2685.5|2691|2690|2693.5|2692.5|2685.5|2685|29232
1631025000000|2021-09-07 14:30:00|2690.5|2689.5|2681.5|2680.5|2691|2689.5|2681|2680|10397
1631025300000|2021-09-07 14:35:00|2681|2680|2678.5|2678|2682|2681.5|2677.5|2676.5|27894
1631025600000|2021-09-07 14:40:00|2679|2678.5|2681|2680|2682|2681|2677.5|2676.5|34109
1631025900000|2021-09-07 14:45:00|2680.5|2680.5|2677.5|2676.5|2681|2680.5|2677.5|2676.5|6257
1631026200000|2021-09-07 14:50:00|2678|2677|2679|2678|2680.5|2679.5|2676|2675|7973
1631026500000|2021-09-07 14:55:00|2678.5|2678.5|2683|2682|2683.5|2683|2678.5|2678.5|9599
1631026800000|2021-09-07 15:00:00|2682.5|2681.5|2682.5|2682|2684.5|2683.5|2681|2680.5|26560
1631027100000|2021-09-07 15:05:00|2683|2682.5|2680|2679.5|2683.5|2683|2680|2679.5|6426
1631027400000|2021-09-07 15:10:00|2680.5|2678.5|2681.5|2681|2682|2681.5|2677|2676.5|13127
1631027700000|2021-09-07 15:15:00|2681|2680.5|2681|2680.5|2683|2682|2679|2678.5|10445
1631028000000|2021-09-07 15:20:00|2680.5|2680|2678|2677|2681.5|2680.5|2676|2675.5|83901
1631028300000|2021-09-07 15:25:00|2678.5|2677.5|2679|2678|2679|2678.5|2676|2675.5|52838
1631084400000|2021-09-08 07:00:00|2660.5|2656|2651|2648.5|2661|2659|2647.5|2646|31015
1631084700000|2021-09-08 07:05:00|2650.5|2647.5|2646|2644.5|2653|2652|2643.5|2642.5|21858
1631085000000|2021-09-08 07:10:00|2645.5|2644|2638|2636.5|2647|2646|2635|2634|33190
1631085300000|2021-09-08 07:15:00|2637.5|2637|2643|2642.5|2644|2643.5|2632.5|2631.5|76843
1631085600000|2021-09-08 07:20:00|2643.5|2643|2640|2639|2644|2643.5|2633|2632|37927
1631085900000|2021-09-08 07:25:00|2640.5|2639.5|2644.5|2643.5|2647|2645.5|2637.5|2636|27337
1631086200000|2021-09-08 07:30:00|2644|2643|2642.5|2641.5|2644.5|2643.5|2639.5|2638|13111
1631086500000|2021-09-08 07:35:00|2642|2641|2643|2642|2643|2642.5|2637|2636|9668
1631086800000|2021-09-08 07:40:00|2643.5|2642.5|2642|2640.5|2644|2643|2639|2638|8554
1631087100000|2021-09-08 07:45:00|2641.5|2640|2637.5|2636.5|2641.5|2640.5|2634|2633|13732
1631087400000|2021-09-08 07:50:00|2638|2637|2637.5|2636.5|2638.5|2637.5|2633.5|2633|42649
1631087700000|2021-09-08 07:55:00|2638|2637|2637|2636|2640|2639.5|2635.5|2634.5|23736
1631088000000|2021-09-08 08:00:00|2636.5|2635.5|2636.5|2635|2638.5|2638|2629.5|2628.5|28180
1631088300000|2021-09-08 08:05:00|2637|2635.5|2631.5|2631|2637|2636|2629.5|2628.5|29448
1631088600000|2021-09-08 08:10:00|2632|2630.5|2627|2626|2632|2630.5|2627|2626|23339
1631088900000|2021-09-08 08:15:00|2626.5|2626.5|2623.5|2623|2628|2627.5|2623.5|2623|13795
1631089200000|2021-09-08 08:20:00|2623|2622.5|2623.5|2622|2625.5|2624.5|2621.5|2621|22293
1631089500000|2021-09-08 08:25:00|2623|2621.5|2626.5|2626|2630|2629|2619.5|2619|32666
1631089800000|2021-09-08 08:30:00|2627|2625.5|2623|2622|2627|2625.5|2620.5|2620|31401
1631090100000|2021-09-08 08:35:00|2622.5|2622.5|2627.5|2626.5|2627.5|2627|2619|2618|21267
1631090400000|2021-09-08 08:40:00|2627|2627|2632|2631|2632|2631.5|2624|2623|32913
1631090700000|2021-09-08 08:45:00|2632.5|2631.5|2629|2628.5|2633|2632.5|2627.5|2626.5|78472
1631091000000|2021-09-08 08:50:00|2629.5|2628|2625.5|2624.5|2629.5|2628|2624|2623|7392
1631091300000|2021-09-08 08:55:00|2626|2625|2625|2624|2626.5|2626|2623.5|2623|10085
1631091600000|2021-09-08 09:00:00|2624.5|2623.5|2627.5|2627|2629.5|2628.5|2623.5|2623|10574
1631091900000|2021-09-08 09:05:00|2628|2627.5|2631.5|2630.5|2634|2633|2628|2627|6828
1631092200000|2021-09-08 09:10:00|2632|2631|2631|2630.5|2632|2631|2629|2628|4418
1631092500000|2021-09-08 09:15:00|2630.5|2630|2629.5|2628.5|2631.5|2630.5|2628|2627.5|6559
1631092800000|2021-09-08 09:20:00|2629|2628|2631.5|2630.5|2631.5|2631|2627.5|2626.5|4942
1631093100000|2021-09-08 09:25:00|2632|2631|2636.5|2635.5|2636.5|2635.5|2631|2630|3862
1631093400000|2021-09-08 09:30:00|2636|2636|2642|2641|2642.5|2642|2636|2635.5|5918
1631093700000|2021-09-08 09:35:00|2642.5|2641.5|2643|2642|2646.5|2645.5|2642|2641|6390
1631094000000|2021-09-08 09:40:00|2643.5|2642.5|2644.5|2643.5|2645.5|2644.5|2642|2641|6310
1631094300000|2021-09-08 09:45:00|2644|2643|2647.5|2646.5|2647.5|2646.5|2641.5|2641|8635
1631094600000|2021-09-08 09:50:00|2647|2646|2652|2651.5|2652|2651.5|2647|2646|9944
1631094900000|2021-09-08 09:55:00|2652.5|2652|2652|2651|2655|2654.5|2649.5|2648.5|15303
1631095200000|2021-09-08 10:00:00|2652.5|2651.5|2649|2648|2654|2653|2648|2647|19051
1631095500000|2021-09-08 10:05:00|2649.5|2648.5|2654|2653|2655|2654.5|2649.5|2648.5|5779
1631095800000|2021-09-08 10:10:00|2653.5|2652.5|2651.5|2651|2655.5|2655|2651|2650.5|9000
1631096100000|2021-09-08 10:15:00|2652|2651.5|2649.5|2649|2654.5|2653.5|2649.5|2649|17558
1631096400000|2021-09-08 10:20:00|2650|2649.5|2654|2653|2654.5|2653.5|2650|2649.5|5760
1631096700000|2021-09-08 10:25:00|2654.5|2653.5|2656|2655|2657.5|2657|2653.5|2652.5|6758
1631097000000|2021-09-08 10:30:00|2656.5|2655.5|2658.5|2658|2660|2659|2655.5|2654.5|14067
1631097300000|2021-09-08 10:35:00|2659|2657.5|2656.5|2655.5|2661|2660|2656|2655|33766
1631097600000|2021-09-08 10:40:00|2657|2656|2659|2658.5|2660.5|2659.5|2656.5|2655.5|5841
1631097900000|2021-09-08 10:45:00|2658.5|2658|2660.5|2659.5|2661|2660.5|2658|2657|9273
1631098200000|2021-09-08 10:50:00|2661|2660|2664.5|2663.5|2665|2664.5|2661|2659.5|6675
1631098500000|2021-09-08 10:55:00|2664|2663|2659.5|2658|2664.5|2663.5|2658.5|2658|8230
1631098800000|2021-09-08 11:00:00|2659|2658.5|2658.5|2657.5|2662|2661|2658|2657|12327
1631099100000|2021-09-08 11:05:00|2658|2658|2660.5|2660|2661|2660|2657|2656.5|8034
1631099400000|2021-09-08 11:10:00|2661|2660.5|2664.5|2664|2665|2664.5|2659.5|2658.5|5890
1631099700000|2021-09-08 11:15:00|2664|2663.5|2660.5|2660|2664.5|2664|2658.5|2658|13820
1631100000000|2021-09-08 11:20:00|2661|2660.5|2661.5|2660.5|2663|2662.5|2661|2660|6561
1631100300000|2021-09-08 11:25:00|2661|2660|2660.5|2660|2662.5|2661.5|2659.5|2659|3781
1631100600000|2021-09-08 11:30:00|2660|2659.5|2657|2656|2660.5|2660|2656.5|2656|3865
1631100900000|2021-09-08 11:35:00|2656.5|2655.5|2662|2661.5|2663|2662|2656.5|2655.5|4140
1631101200000|2021-09-08 11:40:00|2661.5|2661|2661.5|2660.5|2662|2661.5|2660|2659|2693
1631101500000|2021-09-08 11:45:00|2662|2661|2662|2661|2662.5|2662|2661|2660.5|5975
1631101800000|2021-09-08 11:50:00|2661.5|2660.5|2663|2662.5|2663.5|2663|2661|2660.5|5375
1631102100000|2021-09-08 11:55:00|2662.5|2662|2660|2659.5|2663|2662.5|2660|2659|3804
1631102400000|2021-09-08 12:00:00|2660.5|2660|2659|2658.5|2662|2661.5|2658.5|2658|3632
1631102700000|2021-09-08 12:05:00|2658.5|2658|2648|2647|2662.5|2661.5|2648|2647|10820
1631103000000|2021-09-08 12:10:00|2648.5|2647.5|2643|2642|2651|2650.5|2642.5|2641.5|24519
1631103300000|2021-09-08 12:15:00|2642.5|2642.5|2637.5|2637|2643|2642.5|2636.5|2635.5|10738
1631103600000|2021-09-08 12:20:00|2638|2636.5|2638|2637|2639.5|2638.5|2636|2635.5|6054
1631103900000|2021-09-08 12:25:00|2637|2636.5|2639.5|2638.5|2640|2639|2635.5|2634.5|8162
1631104200000|2021-09-08 12:30:00|2640|2639|2639.5|2638.5|2642.5|2642|2638.5|2637.5|23318
1631104500000|2021-09-08 12:35:00|2639|2638|2641.5|2640.5|2641.5|2641|2636|2635|6626
1631104800000|2021-09-08 12:40:00|2641|2640|2642|2641|2643|2642.5|2639.5|2638.5|7643
1631105100000|2021-09-08 12:45:00|2641.5|2640.5|2640|2639.5|2644.5|2643.5|2639.5|2638.5|18701
1631105400000|2021-09-08 12:50:00|2639.5|2639|2636.5|2635.5|2641|2640.5|2633|2632|10078
1631105700000|2021-09-08 12:55:00|2636|2635|2640|2639.5|2640.5|2639.5|2635.5|2634.5|6197
1631106000000|2021-09-08 13:00:00|2639.5|2639|2640|2639|2641.5|2640.5|2638|2637.5|9348
1631106300000|2021-09-08 13:05:00|2639.5|2638.5|2638.5|2638|2640|2639|2636.5|2635.5|9652
1631106600000|2021-09-08 13:10:00|2638|2637.5|2638|2637|2639|2638.5|2635.5|2635|15020
1631106900000|2021-09-08 13:15:00|2638.5|2637.5|2639|2638|2639|2638|2636|2635|4297
1631107200000|2021-09-08 13:20:00|2639.5|2638.5|2640|2639|2641|2640.5|2639|2638|12906
1631107500000|2021-09-08 13:25:00|2639.5|2638.5|2640|2639|2642|2641.5|2638.5|2638|7200
1631107800000|2021-09-08 13:30:00|2640.5|2639.5|2639|2638|2641.5|2640.5|2634|2633|24572
1631108100000|2021-09-08 13:35:00|2639.5|2638.5|2647|2646|2647.5|2646.5|2639|2638|8097
1631108400000|2021-09-08 13:40:00|2647.5|2646.5|2649.5|2648.5|2651.5|2651|2647|2646|16756
1631108700000|2021-09-08 13:45:00|2650|2649|2654.5|2653.5|2655.5|2654.5|2650|2649|10345
1631109000000|2021-09-08 13:50:00|2654|2654|2649.5|2649|2656|2655|2649|2648.5|13468
1631109300000|2021-09-08 13:55:00|2649|2648.5|2644.5|2644|2651.5|2651|2644.5|2643.5|8567
1631109600000|2021-09-08 14:00:00|2644|2643.5|2645.5|2644.5|2653|2652.5|2644|2643|14030
1631109900000|2021-09-08 14:05:00|2645|2644|2645.5|2645|2647|2646|2638.5|2638|20142
1631110200000|2021-09-08 14:10:00|2646|2645.5|2641|2640|2646.5|2645.5|2637|2636.5|27863
1631110500000|2021-09-08 14:15:00|2640.5|2640.5|2643.5|2642.5|2644|2643|2637|2636.5|12174
1631110800000|2021-09-08 14:20:00|2642.5|2642|2641.5|2640.5|2644|2643|2639.5|2638.5|11014
1631111100000|2021-09-08 14:25:00|2641|2640|2635|2634|2641.5|2640|2633.5|2633|16126
1631111400000|2021-09-08 14:30:00|2635.5|2634.5|2629|2628|2636|2635.5|2628.5|2627.5|52245
1631111700000|2021-09-08 14:35:00|2628.5|2628.5|2625.5|2625|2630|2629|2622|2621|18890
1631112000000|2021-09-08 14:40:00|2625|2624.5|2624|2623|2625.5|2625|2620.5|2620|31970
1631112300000|2021-09-08 14:45:00|2623.5|2622.5|2629.5|2629|2630|2629.5|2620.5|2620|23493
1631112600000|2021-09-08 14:50:00|2629|2628.5|2618.5|2618|2629.5|2629|2618.5|2618|21015
1631112900000|2021-09-08 14:55:00|2618|2617.5|2621.5|2620.5|2625.5|2624.5|2616|2615.5|29941
1631113200000|2021-09-08 15:00:00|2621|2620|2624|2623.5|2625.5|2624.5|2620.5|2619.5|27830
1631113500000|2021-09-08 15:05:00|2624.5|2624|2622|2621|2625.5|2624.5|2621.5|2620.5|34253
1631113800000|2021-09-08 15:10:00|2621.5|2621.5|2622|2621.5|2625|2624|2621.5|2621|23606
1631114100000|2021-09-08 15:15:00|2622.5|2622|2624|2623|2625|2624|2620.5|2620|37229
1631114400000|2021-09-08 15:20:00|2624.5|2623.5|2622.5|2622|2625|2624|2621.5|2620.5|41745
1631114700000|2021-09-08 15:25:00|2622|2621.5|2621.5|2620.5|2624.5|2624|2621|2620|21673
1631170800000|2021-09-09 07:00:00|2613|2607|2588|2586|2616.5|2611.5|2585.5|2583|88959
1631171100000|2021-09-09 07:05:00|2587.5|2585|2586|2585|2588.5|2587|2582|2580.5|40956
1631171400000|2021-09-09 07:10:00|2585.5|2584|2603|2602|2606|2604.5|2585|2583.5|80877
1631171700000|2021-09-09 07:15:00|2603.5|2602.5|2607.5|2607|2616|2615.5|2602.5|2601.5|68015
1631172000000|2021-09-09 07:20:00|2607|2606.5|2607.5|2606|2610.5|2609.5|2604|2603|44476
1631172300000|2021-09-09 07:25:00|2607|2606.5|2599.5|2598.5|2607|2606.5|2596|2594.5|58795
1631172600000|2021-09-09 07:30:00|2600|2599|2597.5|2596.5|2601.5|2600.5|2595|2594.5|24343
1631172900000|2021-09-09 07:35:00|2598|2597|2588|2587|2599|2598|2587.5|2586|22512
1631173200000|2021-09-09 07:40:00|2588.5|2587.5|2583.5|2582.5|2588.5|2588|2581.5|2581|12651
1631173500000|2021-09-09 07:45:00|2583|2582|2588.5|2587.5|2592|2591.5|2581.5|2581|17964
1631173800000|2021-09-09 07:50:00|2588|2588|2604.5|2603.5|2604.5|2604|2586.5|2585.5|54044
1631174100000|2021-09-09 07:55:00|2605|2604|2600.5|2599.5|2606.5|2605.5|2598|2597.5|31213
1631174400000|2021-09-09 08:00:00|2601|2600|2604|2603.5|2604.5|2603.5|2601|2599.5|10043
1631174700000|2021-09-09 08:05:00|2604.5|2604|2607|2606|2609|2608|2602|2601.5|32213
1631175000000|2021-09-09 08:10:00|2606.5|2605.5|2614|2613.5|2615|2614|2605.5|2605|38945
1631175300000|2021-09-09 08:15:00|2613|2612.5|2617|2616|2617.5|2616.5|2611|2610|13982
1631175600000|2021-09-09 08:20:00|2616.5|2615.5|2616|2615.5|2617.5|2617|2612|2611|7967
1631175900000|2021-09-09 08:25:00|2616.5|2615|2617|2616|2619.5|2618.5|2615|2614.5|7240
1631176200000|2021-09-09 08:30:00|2616.5|2615.5|2612|2611|2616.5|2615.5|2611.5|2611|35813
1631176500000|2021-09-09 08:35:00|2611.5|2611.5|2612|2611.5|2614.5|2613.5|2610.5|2610|16323
1631176800000|2021-09-09 08:40:00|2611.5|2611|2611.5|2610.5|2614.5|2613.5|2611|2610|11864
1631177100000|2021-09-09 08:45:00|2612|2611|2610|2609.5|2614.5|2613.5|2608.5|2608|11763
1631177400000|2021-09-09 08:50:00|2610.5|2610|2612|2611|2612.5|2611.5|2610|2609.5|10439
1631177700000|2021-09-09 08:55:00|2611.5|2610.5|2613.5|2612.5|2614.5|2614|2610|2609|11034
1631178000000|2021-09-09 09:00:00|2613|2612|2607.5|2606.5|2613|2612.5|2605.5|2605|14538
1631178300000|2021-09-09 09:05:00|2608|2607|2613|2612.5|2613|2612.5|2607|2606|12823
1631178600000|2021-09-09 09:10:00|2612.5|2612|2611.5|2610.5|2616|2615.5|2610|2609|6526
1631178900000|2021-09-09 09:15:00|2612|2611|2612.5|2612|2614|2613.5|2612|2610.5|3455
1631179200000|2021-09-09 09:20:00|2612|2611.5|2613|2612.5|2613.5|2613|2609.5|2609|8059
1631179500000|2021-09-09 09:25:00|2613.5|2613|2617.5|2617|2618.5|2617.5|2611.5|2610.5|7907
1631179800000|2021-09-09 09:30:00|2617|2616.5|2615.5|2615|2619.5|2619|2614|2613|21572
1631180100000|2021-09-09 09:35:00|2615|2614.5|2619.5|2619|2620|2619.5|2614|2613|6976
1631180400000|2021-09-09 09:40:00|2620|2619.5|2618|2617|2622|2621.5|2616.5|2616|9847
1631180700000|2021-09-09 09:45:00|2617.5|2617.5|2618.5|2618|2620.5|2619.5|2617.5|2616.5|5737
1631181000000|2021-09-09 09:50:00|2619|2618.5|2619|2618.5|2622|2621.5|2617.5|2616.5|8584
1631181300000|2021-09-09 09:55:00|2618.5|2618|2621|2620.5|2621|2620.5|2618|2617.5|4963
1631181600000|2021-09-09 10:00:00|2620.5|2620|2621.5|2621|2622|2621|2619|2618|20310
1631181900000|2021-09-09 10:05:00|2621|2620.5|2625|2624|2625|2624|2620.5|2620|8190
1631182200000|2021-09-09 10:10:00|2624.5|2624.5|2632|2631|2632.5|2631.5|2624.5|2624.5|23788
1631182500000|2021-09-09 10:15:00|2631.5|2631.5|2634|2633.5|2634.5|2633.5|2631|2630.5|6267
1631182800000|2021-09-09 10:20:00|2633.5|2633|2632|2631.5|2633.5|2633|2631.5|2630.5|4840
1631183100000|2021-09-09 10:25:00|2631.5|2631|2631|2630.5|2632.5|2632|2630|2629.5|8339
1631183400000|2021-09-09 10:30:00|2630.5|2630|2629|2628|2632.5|2632|2628.5|2628|5788
1631183700000|2021-09-09 10:35:00|2629.5|2628.5|2628.5|2627.5|2631.5|2631|2627|2626|10375
1631184000000|2021-09-09 10:40:00|2628|2628|2626|2625.5|2629|2628.5|2626|2625.5|2563
1631184300000|2021-09-09 10:45:00|2626.5|2625|2625|2624.5|2627|2626.5|2624|2623|3530
1631184600000|2021-09-09 10:50:00|2624.5|2624|2624|2623|2625.5|2625|2623.5|2623|7034
1631184900000|2021-09-09 10:55:00|2624.5|2623.5|2628|2627.5|2628.5|2628|2624.5|2623.5|13019
1631185200000|2021-09-09 11:00:00|2628.5|2628|2631|2630.5|2631.5|2631|2628.5|2628|4959
1631185500000|2021-09-09 11:05:00|2631.5|2630|2632.5|2632|2634|2633|2630|2629.5|7040
1631185800000|2021-09-09 11:10:00|2632|2631.5|2626.5|2625.5|2632.5|2632|2626|2625|8071
1631186100000|2021-09-09 11:15:00|2627|2626|2631.5|2630.5|2632|2631.5|2627|2626|38693
1631186400000|2021-09-09 11:20:00|2631|2630|2631|2630.5|2631.5|2631|2629.5|2629|32926
1631186700000|2021-09-09 11:25:00|2630.5|2630|2630.5|2630|2632|2631.5|2628.5|2628|30257
1631187000000|2021-09-09 11:30:00|2630|2629.5|2623.5|2623|2630|2629.5|2623.5|2622.5|8715
1631187300000|2021-09-09 11:35:00|2624|2623.5|2620.5|2620|2624|2623.5|2620|2619|3836
1631187600000|2021-09-09 11:40:00|2621|2620.5|2618.5|2618|2623|2622|2618|2617|7580
1631187900000|2021-09-09 11:45:00|2619|2617.5|2634|2633|2647.5|2646|2616.5|2615.5|73570
1631188200000|2021-09-09 11:50:00|2634.5|2633.5|2640|2639|2641.5|2640|2634|2633|12822
1631188500000|2021-09-09 11:55:00|2640.5|2639.5|2643.5|2642.5|2644.5|2643|2639|2637.5|18268
1631188800000|2021-09-09 12:00:00|2644|2643|2645.5|2644.5|2649|2647.5|2642.5|2641.5|25410
1631189100000|2021-09-09 12:05:00|2646|2645|2649.5|2648.5|2650|2649.5|2646|2645|9291
1631189400000|2021-09-09 12:10:00|2649|2648|2649|2648|2654|2652.5|2649|2648|15372
1631189700000|2021-09-09 12:15:00|2648.5|2648.5|2648.5|2648|2650.5|2649.5|2645.5|2644.5|22246
1631190000000|2021-09-09 12:20:00|2649|2648.5|2640|2639.5|2650|2649.5|2640|2639|13257
1631190300000|2021-09-09 12:25:00|2640.5|2640|2637|2636|2640.5|2640|2635|2634.5|14800
1631190600000|2021-09-09 12:30:00|2637.5|2636.5|2640.5|2639.5|2643|2642.5|2637.5|2636.5|14450
1631190900000|2021-09-09 12:35:00|2640|2639|2639|2638|2640.5|2639.5|2638.5|2637.5|4750
1631191200000|2021-09-09 12:40:00|2639.5|2638.5|2634.5|2633.5|2640|2639.5|2634|2633.5|14230
1631191500000|2021-09-09 12:45:00|2634|2633|2641.5|2640.5|2641.5|2640.5|2633.5|2632.5|18302
1631191800000|2021-09-09 12:50:00|2641|2640|2641|2640|2645.5|2644.5|2640|2639|13684
1631192100000|2021-09-09 12:55:00|2641.5|2640.5|2639.5|2638.5|2643|2642|2638.5|2637.5|7086
1631192400000|2021-09-09 13:00:00|2639|2638|2632|2631.5|2639.5|2639|2632|2631|8078
1631192700000|2021-09-09 13:05:00|2631.5|2631|2628|2627|2631.5|2631|2626|2625|10576
1631193000000|2021-09-09 13:10:00|2627.5|2626.5|2625|2624|2627.5|2627|2622.5|2621.5|10090
1631193300000|2021-09-09 13:15:00|2624.5|2623.5|2629|2628|2629.5|2629|2622.5|2621.5|11300
1631193600000|2021-09-09 13:20:00|2628.5|2627.5|2624|2623.5|2629.5|2629|2622.5|2622|13612
1631193900000|2021-09-09 13:25:00|2624.5|2624|2624.5|2623.5|2625|2624.5|2621.5|2621|6797
1631194200000|2021-09-09 13:30:00|2624|2623|2630|2629|2630.5|2629.5|2619|2618|23358
1631194500000|2021-09-09 13:35:00|2629.5|2629.5|2632|2631.5|2634.5|2634|2626.5|2625.5|13298
1631194800000|2021-09-09 13:40:00|2631.5|2631|2632.5|2631.5|2636.5|2635.5|2630.5|2630|10476
1631195100000|2021-09-09 13:45:00|2632|2631|2627.5|2627|2632|2631|2626|2625|11445
1631195400000|2021-09-09 13:50:00|2627|2626.5|2638|2637|2640|2639|2626.5|2626|16407
1631195700000|2021-09-09 13:55:00|2637.5|2637.5|2640.5|2640|2644|2643|2637.5|2637.5|26183
1631196000000|2021-09-09 14:00:00|2641|2640.5|2646.5|2645.5|2647|2646.5|2641|2640.5|11138
1631196300000|2021-09-09 14:05:00|2647|2646|2648|2647.5|2648.5|2648|2644.5|2643.5|11434
1631196600000|2021-09-09 14:10:00|2647.5|2647|2649.5|2649|2651.5|2650.5|2643.5|2642.5|9583
1631196900000|2021-09-09 14:15:00|2650|2649.5|2649.5|2649|2652.5|2651.5|2649.5|2648.5|15166
1631197200000|2021-09-09 14:20:00|2650|2648|2649|2648.5|2653|2652.5|2646|2645|68710
1631197500000|2021-09-09 14:25:00|2648.5|2648|2648|2647|2651|2650.5|2647|2646.5|15108
1631197800000|2021-09-09 14:30:00|2648.5|2647.5|2653.5|2652.5|2653.5|2653|2648|2647|33478
1631198100000|2021-09-09 14:35:00|2654|2653|2661.5|2660.5|2663|2662.5|2653|2652.5|17008
1631198400000|2021-09-09 14:40:00|2661|2661|2658.5|2658|2662.5|2661.5|2658.5|2657.5|19394
1631198700000|2021-09-09 14:45:00|2659|2658.5|2657|2656|2664|2663.5|2655.5|2655|38370
1631199000000|2021-09-09 14:50:00|2656.5|2656.5|2655.5|2655|2660|2659.5|2655.5|2655|30521
1631199300000|2021-09-09 14:55:00|2656|2655.5|2659.5|2659|2661.5|2660.5|2655.5|2654.5|19285
1631199600000|2021-09-09 15:00:00|2659|2658.5|2656|2655.5|2659.5|2659|2653.5|2652.5|18159
1631199900000|2021-09-09 15:05:00|2656.5|2656|2657|2656.5|2658|2657.5|2655.5|2655|10970
1631200200000|2021-09-09 15:10:00|2656.5|2656|2655|2654|2658|2657.5|2654.5|2653.5|11570
1631200500000|2021-09-09 15:15:00|2655.5|2654.5|2649.5|2648.5|2656|2655|2649|2648.5|17734
1631200800000|2021-09-09 15:20:00|2649|2649|2646|2645.5|2651|2650.5|2644.5|2643.5|26120
1631201100000|2021-09-09 15:25:00|2646.5|2645|2642.5|2641.5|2647.5|2647|2640|2639|94353
1631257200000|2021-09-10 07:00:00|2658|2652.5|2644.5|2643.5|2658|2652.5|2644.5|2642.5|43909
1631257500000|2021-09-10 07:05:00|2644|2643|2643|2641.5|2651.5|2649|2638.5|2635.5|17114
1631257800000|2021-09-10 07:10:00|2644|2642|2651|2650|2652.5|2652|2643|2642|8969
1631258100000|2021-09-10 07:15:00|2650.5|2650.5|2656|2654.5|2659.5|2658|2650|2649|9935
1631258400000|2021-09-10 07:20:00|2655.5|2655|2663.5|2662.5|2664|2663|2655.5|2654.5|7650
1631258700000|2021-09-10 07:25:00|2664|2663|2667.5|2666|2670|2669|2663.5|2662|11779
1631259000000|2021-09-10 07:30:00|2668|2666.5|2664.5|2663.5|2669|2668|2661|2659.5|9684
1631259300000|2021-09-10 07:35:00|2665|2664|2668|2667|2670|2668.5|2663.5|2662.5|17327
1631259600000|2021-09-10 07:40:00|2667.5|2666.5|2668|2667|2668|2667|2664.5|2664|35437
1631259900000|2021-09-10 07:45:00|2668.5|2667.5|2662.5|2661.5|2670|2669|2660.5|2660|33665
1631260200000|2021-09-10 07:50:00|2662|2662|2662.5|2661.5|2666|2665.5|2661.5|2661|12306
1631260500000|2021-09-10 07:55:00|2663|2662|2666|2665|2669.5|2669|2663|2662|9873
1631260800000|2021-09-10 08:00:00|2666.5|2665.5|2670|2669|2670.5|2669.5|2665|2664|9633
1631261100000|2021-09-10 08:05:00|2670.5|2669.5|2680|2679|2682.5|2681.5|2670|2669.5|60601
1631261400000|2021-09-10 08:10:00|2679.5|2678.5|2678|2677|2682|2681.5|2676.5|2676|22921
1631261700000|2021-09-10 08:15:00|2678.5|2677.5|2683.5|2682.5|2684|2683.5|2678.5|2677.5|8644
1631262000000|2021-09-10 08:20:00|2684|2683|2683|2682.5|2685|2684.5|2681|2680|28725
1631262300000|2021-09-10 08:25:00|2683.5|2683|2678|2677|2685|2684|2677|2676.5|3625
1631262600000|2021-09-10 08:30:00|2677.5|2676.5|2680|2679.5|2681|2680.5|2677.5|2676.5|4696
1631262900000|2021-09-10 08:35:00|2679.5|2679|2681.5|2681|2682.5|2681.5|2679|2678|21193
1631263200000|2021-09-10 08:40:00|2681|2680.5|2681.5|2681|2682|2681.5|2679|2678|8334
1631263500000|2021-09-10 08:45:00|2682|2681.5|2683|2682|2683.5|2683|2680.5|2679.5|8200
1631263800000|2021-09-10 08:50:00|2683.5|2682.5|2686|2685|2687|2686.5|2683|2682.5|27556
1631264100000|2021-09-10 08:55:00|2686.5|2685.5|2688.5|2687.5|2688.5|2688|2685|2684.5|26113
1631264400000|2021-09-10 09:00:00|2688|2687|2694|2693|2694|2693|2687|2686.5|40205
1631264700000|2021-09-10 09:05:00|2693.5|2693.5|2694|2693|2694.5|2694|2689.5|2689|11843
1631265000000|2021-09-10 09:10:00|2694.5|2693.5|2688.5|2687.5|2696|2695|2688|2687|13480
1631265300000|2021-09-10 09:15:00|2688|2687|2687|2686|2691|2690|2685.5|2685|33431
1631265600000|2021-09-10 09:20:00|2687.5|2685.5|2685|2684|2688.5|2688|2684.5|2683.5|11261
1631265900000|2021-09-10 09:25:00|2685.5|2684.5|2682.5|2682|2686.5|2685.5|2682|2681.5|14395
1631266200000|2021-09-10 09:30:00|2683|2682.5|2677|2676|2684.5|2683.5|2677|2676|9434
1631266500000|2021-09-10 09:35:00|2676.5|2675.5|2678.5|2678|2679.5|2678.5|2676|2675|9875
1631266800000|2021-09-10 09:40:00|2679|2677.5|2674.5|2673.5|2681.5|2680.5|2674.5|2673.5|16658
1631267100000|2021-09-10 09:45:00|2674|2674|2673|2672.5|2677|2675.5|2672.5|2672|24457
1631267400000|2021-09-10 09:50:00|2673.5|2673|2671.5|2670.5|2674|2673|2670.5|2669.5|4039
1631267700000|2021-09-10 09:55:00|2672|2671|2669.5|2669|2673|2672|2668|2667|7763
1631268000000|2021-09-10 10:00:00|2669|2668.5|2668|2667.5|2671|2670|2667.5|2666.5|6380
1631268300000|2021-09-10 10:05:00|2668.5|2667|2670.5|2670|2671|2670.5|2666.5|2666|2451
1631268600000|2021-09-10 10:10:00|2670|2669.5|2667.5|2666.5|2671.5|2670.5|2666.5|2665.5|5558
1631268900000|2021-09-10 10:15:00|2667|2666|2670.5|2669.5|2671|2670|2666.5|2666|4231
1631269200000|2021-09-10 10:20:00|2670|2670|2671|2670.5|2673|2672.5|2670|2669|9195
1631269500000|2021-09-10 10:25:00|2670.5|2670|2670|2669|2671|2670|2668.5|2668|6184
1631269800000|2021-09-10 10:30:00|2669.5|2668.5|2664.5|2663.5|2670|2669|2663.5|2663|3650
1631270100000|2021-09-10 10:35:00|2665|2664|2666|2665|2668.5|2667.5|2664|2663.5|4191
1631270400000|2021-09-10 10:40:00|2666.5|2665.5|2666.5|2665.5|2669.5|2668.5|2665.5|2665|2340
1631270700000|2021-09-10 10:45:00|2666|2665|2666.5|2665.5|2666.5|2666|2664.5|2664|14975
1631271000000|2021-09-10 10:50:00|2667|2666|2667|2666|2668|2667|2665.5|2665|4724
1631271300000|2021-09-10 10:55:00|2667.5|2666.5|2667.5|2666.5|2668.5|2668|2666|2665.5|2450
1631271600000|2021-09-10 11:00:00|2667|2666|2664.5|2663.5|2667.5|2666.5|2664.5|2663.5|5091
1631271900000|2021-09-10 11:05:00|2665|2664|2664|2663.5|2666|2665|2664|2663|2817
1631272200000|2021-09-10 11:10:00|2664.5|2663|2665|2664.5|2665.5|2664.5|2664|2663|2310
1631272500000|2021-09-10 11:15:00|2665.5|2665|2663|2662|2665.5|2665|2663|2662|1809
1631272800000|2021-09-10 11:20:00|2662.5|2661.5|2663|2662.5|2663.5|2662.5|2661.5|2660.5|7440
1631273100000|2021-09-10 11:25:00|2663.5|2663|2661.5|2661|2663.5|2663|2661|2660.5|5417
1631273400000|2021-09-10 11:30:00|2662|2661.5|2657|2656|2663|2662.5|2657|2656|8526
1631273700000|2021-09-10 11:35:00|2657.5|2656.5|2656.5|2656|2659|2658|2655|2654|20915
1631274000000|2021-09-10 11:40:00|2657.5|2656.5|2653.5|2652.5|2657.5|2657|2651|2650|11201
1631274300000|2021-09-10 11:45:00|2653|2653|2653.5|2653|2654.5|2654|2652|2651.5|7664
1631274600000|2021-09-10 11:50:00|2654|2653.5|2657.5|2657|2659|2658|2654|2653.5|17060
1631274900000|2021-09-10 11:55:00|2658|2656.5|2658|2657|2660.5|2659.5|2657|2656.5|4890
1631275200000|2021-09-10 12:00:00|2657.5|2656.5|2658|2657.5|2659|2658|2656|2655.5|3057
1631275500000|2021-09-10 12:05:00|2658.5|2658|2656.5|2655.5|2660|2659.5|2656|2655.5|8229
1631275800000|2021-09-10 12:10:00|2657|2656|2656|2655|2658|2657|2655.5|2654.5|3449
1631276100000|2021-09-10 12:15:00|2655.5|2655.5|2652|2651.5|2656|2655.5|2652|2651|3201
1631276400000|2021-09-10 12:20:00|2652.5|2651|2653|2652|2655.5|2654.5|2652|2651|3056
1631276700000|2021-09-10 12:25:00|2652.5|2651.5|2650.5|2649.5|2653|2652.5|2650|2649|10139
1631277000000|2021-09-10 12:30:00|2650|2649|2651.5|2651|2654|2653|2650|2649|5443
1631277300000|2021-09-10 12:35:00|2652|2651.5|2653|2652|2653.5|2653|2651|2650.5|4385
1631277600000|2021-09-10 12:40:00|2652.5|2652.5|2652|2651|2655|2654.5|2650.5|2649.5|8065
1631277900000|2021-09-10 12:45:00|2651.5|2651.5|2650|2649|2652.5|2651.5|2648|2647|5709
1631278200000|2021-09-10 12:50:00|2650.5|2649.5|2649.5|2648.5|2651|2650.5|2648.5|2648|5093
1631278500000|2021-09-10 12:55:00|2649|2649|2647.5|2646.5|2650|2649.5|2646.5|2646|6126
1631278800000|2021-09-10 13:00:00|2647|2646|2646.5|2645.5|2647|2646|2644|2643|12442
1631279100000|2021-09-10 13:05:00|2646|2646|2646|2645.5|2647.5|2647|2646|2645|8987
1631279400000|2021-09-10 13:10:00|2646.5|2646|2646.5|2646|2651.5|2651|2645.5|2644.5|11947
1631279700000|2021-09-10 13:15:00|2646|2645.5|2645.5|2644.5|2646.5|2646|2644.5|2644|10457
1631280000000|2021-09-10 13:20:00|2645|2645|2644.5|2643.5|2645.5|2645|2641|2640.5|9334
1631280300000|2021-09-10 13:25:00|2644|2643|2649|2648.5|2651.5|2650.5|2642.5|2641.5|8490
1631280600000|2021-09-10 13:30:00|2649.5|2649|2649.5|2648.5|2650|2649.5|2643.5|2642.5|19187
1631280900000|2021-09-10 13:35:00|2649|2648|2646|2645|2652|2651|2642.5|2642|9545
1631281200000|2021-09-10 13:40:00|2645.5|2644.5|2638.5|2638|2647.5|2646.5|2638.5|2638|9742
1631281500000|2021-09-10 13:45:00|2639|2638.5|2638.5|2637.5|2642.5|2641.5|2638.5|2637.5|6280
1631281800000|2021-09-10 13:50:00|2638|2637|2631.5|2630.5|2638|2637.5|2631.5|2630.5|14886
1631282100000|2021-09-10 13:55:00|2632|2631|2631|2630|2637|2636.5|2630.5|2630|13061
1631282400000|2021-09-10 14:00:00|2630.5|2629.5|2629|2628|2633.5|2633|2627|2625.5|13692
1631282700000|2021-09-10 14:05:00|2629.5|2628.5|2635|2634|2636.5|2636|2629|2628|32598
1631283000000|2021-09-10 14:10:00|2634.5|2633.5|2637.5|2636.5|2637.5|2636.5|2630|2629|7189
1631283300000|2021-09-10 14:15:00|2637|2636|2641.5|2640.5|2642|2641.5|2636|2635|15834
1631283600000|2021-09-10 14:20:00|2641|2641|2643|2642|2645|2644|2640|2639.5|8491
1631283900000|2021-09-10 14:25:00|2643.5|2642.5|2643|2642|2646|2645|2642|2641.5|5640
1631284200000|2021-09-10 14:30:00|2642.5|2641.5|2638.5|2638|2643.5|2643|2637.5|2637|10802
1631284500000|2021-09-10 14:35:00|2639|2638.5|2638|2637.5|2641|2640.5|2636.5|2635.5|9737
1631284800000|2021-09-10 14:40:00|2637.5|2637|2634.5|2634|2638.5|2637.5|2634.5|2634|12088
1631285100000|2021-09-10 14:45:00|2635|2633.5|2632|2631.5|2635|2634|2630.5|2629.5|11862
1631285400000|2021-09-10 14:50:00|2632.5|2631|2631|2630|2634.5|2633.5|2630.5|2630|12516
1631285700000|2021-09-10 14:55:00|2630.5|2629.5|2633|2632|2634.5|2633.5|2626|2625|27322
1631286000000|2021-09-10 15:00:00|2632.5|2631.5|2634|2633.5|2637|2636.5|2631.5|2631|17947
1631286300000|2021-09-10 15:05:00|2634.5|2634|2632|2631|2635|2634|2628.5|2628|21639
1631286600000|2021-09-10 15:10:00|2631.5|2631.5|2639|2638|2639.5|2638.5|2630.5|2630|28066
1631286900000|2021-09-10 15:15:00|2638.5|2637.5|2638.5|2637.5|2640|2639.5|2636|2635|22859
1631287200000|2021-09-10 15:20:00|2638|2638|2636.5|2636|2639|2638|2634.5|2633.5|22411
1631287500000|2021-09-10 15:25:00|2637|2635.5|2639.5|2638.5|2639.5|2639|2635.5|2635|29054
1631516400000|2021-09-13 07:00:00|2656.5|2650.5|2664.5|2662.5|2668|2665|2655|2650.5|36990
1631516700000|2021-09-13 07:05:00|2664|2663|2679.5|2677.5|2680|2678|2664|2662.5|8940
1631517000000|2021-09-13 07:10:00|2680|2678|2664.5|2663.5|2681|2678.5|2664.5|2663.5|23961
1631517300000|2021-09-13 07:15:00|2664|2662.5|2654|2653|2670|2668|2654|2651.5|18813
1631517600000|2021-09-13 07:20:00|2654.5|2652.5|2657.5|2656.5|2662.5|2661.5|2653.5|2652.5|11367
1631517900000|2021-09-13 07:25:00|2657|2656|2657|2656|2658.5|2658|2653|2652|14856
1631518200000|2021-09-13 07:30:00|2657.5|2656.5|2659|2658|2660|2659|2653.5|2652.5|14002
1631518500000|2021-09-13 07:35:00|2659.5|2658.5|2658|2657.5|2659.5|2658.5|2655.5|2654.5|9411
1631518800000|2021-09-13 07:40:00|2658.5|2658|2663.5|2662.5|2664|2662.5|2658.5|2658|6854
1631519100000|2021-09-13 07:45:00|2664|2663|2664|2663|2667.5|2666.5|2662.5|2661.5|9761
1631519400000|2021-09-13 07:50:00|2664.5|2663.5|2668|2666.5|2670|2669.5|2664|2663|15720
1631519700000|2021-09-13 07:55:00|2667.5|2667|2662|2661|2668.5|2667.5|2660|2659.5|9353
1631520000000|2021-09-13 08:00:00|2662.5|2661.5|2662|2661|2666|2665.5|2661.5|2660.5|4059
1631520300000|2021-09-13 08:05:00|2662.5|2661.5|2660.5|2659.5|2664.5|2663.5|2659.5|2658.5|5764
1631520600000|2021-09-13 08:10:00|2660|2659|2658.5|2657.5|2661.5|2661|2657.5|2657|10303
1631520900000|2021-09-13 08:15:00|2659|2658|2660.5|2660|2661.5|2660.5|2658.5|2657.5|4028
1631521200000|2021-09-13 08:20:00|2660|2659.5|2652|2651|2660|2659.5|2652|2651|10645
1631521500000|2021-09-13 08:25:00|2652.5|2651.5|2647.5|2646.5|2654|2653|2647|2646|13568
1631521800000|2021-09-13 08:30:00|2648|2647|2646|2645|2650|2649.5|2645|2644.5|2419
1631522100000|2021-09-13 08:35:00|2646.5|2645.5|2643|2642|2646.5|2645.5|2642.5|2641.5|6197
1631522400000|2021-09-13 08:40:00|2643.5|2642.5|2640|2639.5|2643.5|2643|2638.5|2637.5|6841
1631522700000|2021-09-13 08:45:00|2640.5|2640|2639|2638|2641|2640|2636|2635|7630
1631523000000|2021-09-13 08:50:00|2638.5|2637.5|2643|2642|2645|2644|2637.5|2637|7432
1631523300000|2021-09-13 08:55:00|2642.5|2641.5|2642.5|2642|2643|2642.5|2640|2639|4440
1631523600000|2021-09-13 09:00:00|2642|2641.5|2643.5|2642.5|2644.5|2643.5|2640|2639.5|3030
1631523900000|2021-09-13 09:05:00|2644|2643|2641.5|2640.5|2646|2645.5|2641.5|2640.5|2693
1631524200000|2021-09-13 09:10:00|2642|2641|2642.5|2641.5|2643|2642|2639.5|2638.5|3343
1631524500000|2021-09-13 09:15:00|2642|2642|2647|2646|2647|2646.5|2642|2641.5|6223
1631524800000|2021-09-13 09:20:00|2647.5|2646.5|2649|2648.5|2652.5|2651.5|2647.5|2646.5|2717
1631525100000|2021-09-13 09:25:00|2649.5|2648|2649|2648|2650|2649.5|2646.5|2645.5|5132
1631525400000|2021-09-13 09:30:00|2649.5|2648.5|2650.5|2649.5|2651|2650|2647.5|2646.5|2738
1631525700000|2021-09-13 09:35:00|2651|2650|2654.5|2653.5|2655|2654.5|2650.5|2649.5|5293
1631526000000|2021-09-13 09:40:00|2654|2654|2652.5|2652|2655|2654|2652.5|2652|4358
1631526300000|2021-09-13 09:45:00|2653|2651.5|2657.5|2657|2658.5|2657.5|2652|2651.5|10181
1631526600000|2021-09-13 09:50:00|2658|2657.5|2659|2658|2660.5|2660|2658|2657|5508
1631526900000|2021-09-13 09:55:00|2659.5|2658.5|2659|2658|2659.5|2659|2657|2656|4498
1631527200000|2021-09-13 10:00:00|2658.5|2657.5|2662.5|2661.5|2662.5|2661.5|2657|2656.5|10451
1631527500000|2021-09-13 10:05:00|2662|2662|2665|2664|2667.5|2666.5|2661|2660|7316
1631527800000|2021-09-13 10:10:00|2664.5|2663.5|2662.5|2661.5|2664.5|2664|2661.5|2661|4190
1631528100000|2021-09-13 10:15:00|2663|2662|2667.5|2667|2668|2667.5|2663|2662|6602
1631528400000|2021-09-13 10:20:00|2668|2667.5|2668.5|2668|2671.5|2671|2667.5|2667|11808
1631528700000|2021-09-13 10:25:00|2669|2668.5|2670.5|2670|2671|2670.5|2668.5|2668|16999
1631529000000|2021-09-13 10:30:00|2671|2670.5|2670|2669|2671.5|2671|2667|2666.5|16629
1631529300000|2021-09-13 10:35:00|2669.5|2668.5|2669.5|2669|2671.5|2670.5|2668|2667.5|9058
1631529600000|2021-09-13 10:40:00|2669|2668.5|2670|2669.5|2671.5|2671|2669|2668.5|10021
1631529900000|2021-09-13 10:45:00|2670.5|2670|2668|2667|2671.5|2671|2667.5|2666.5|17415
1631530200000|2021-09-13 10:50:00|2668.5|2667.5|2666|2665.5|2671.5|2670.5|2666|2665.5|3428
1631530500000|2021-09-13 10:55:00|2666.5|2666|2667.5|2667|2670.5|2670|2666.5|2666|4016
1631530800000|2021-09-13 11:00:00|2667|2666.5|2666.5|2666|2667|2666.5|2664.5|2664|6622
1631531100000|2021-09-13 11:05:00|2666|2665.5|2663.5|2663|2666.5|2665.5|2663|2662.5|4927
1631531400000|2021-09-13 11:10:00|2664|2663.5|2664|2663.5|2664.5|2664|2662|2661.5|5098
1631531700000|2021-09-13 11:15:00|2664.5|2664|2662|2661|2666|2665.5|2662|2661|7787
1631532000000|2021-09-13 11:20:00|2661.5|2661.5|2663.5|2663|2663.5|2663|2661|2660|3479
1631532300000|2021-09-13 11:25:00|2664|2663.5|2663.5|2662.5|2665|2664|2662.5|2662|6064
1631532600000|2021-09-13 11:30:00|2664|2663|2661|2660.5|2664.5|2664|2659|2658.5|7912
1631532900000|2021-09-13 11:35:00|2660.5|2660|2664.5|2664|2665|2664.5|2660|2659.5|16007
1631533200000|2021-09-13 11:40:00|2665|2663.5|2663.5|2663|2665|2663.5|2662.5|2661.5|3765
1631533500000|2021-09-13 11:45:00|2663|2662.5|2664|2663|2665.5|2664.5|2662.5|2662|6935
1631533800000|2021-09-13 11:50:00|2664.5|2663.5|2668|2667.5|2668.5|2668|2664.5|2663.5|5909
1631534100000|2021-09-13 11:55:00|2668.5|2668|2670|2669|2670.5|2670|2668.5|2667.5|8031
1631534400000|2021-09-13 12:00:00|2669.5|2668.5|2669.5|2669|2670|2669.5|2667.5|2667|5117
1631534700000|2021-09-13 12:05:00|2670|2669.5|2667|2666.5|2670.5|2670|2666.5|2666|3946
1631535000000|2021-09-13 12:10:00|2667.5|2667|2666.5|2665.5|2668|2667.5|2665|2664|5720
1631535300000|2021-09-13 12:15:00|2666|2666|2671|2670|2671.5|2671|2666|2665.5|10207
1631535600000|2021-09-13 12:20:00|2670.5|2669.5|2670|2669.5|2672.5|2672|2669.5|2669|4866
1631535900000|2021-09-13 12:25:00|2669.5|2669|2668.5|2667.5|2672|2671|2667.5|2666.5|8807
1631536200000|2021-09-13 12:30:00|2669|2668|2669|2668.5|2672|2671.5|2668.5|2667.5|8404
1631536500000|2021-09-13 12:35:00|2668.5|2668|2665.5|2665|2669|2668|2663.5|2663|6666
1631536800000|2021-09-13 12:40:00|2666|2665.5|2670|2669|2670|2669|2665.5|2665|4940
1631537100000|2021-09-13 12:45:00|2669.5|2668.5|2669|2668.5|2671|2670.5|2667.5|2667|5367
1631537400000|2021-09-13 12:50:00|2669.5|2668|2669.5|2668.5|2669.5|2669|2667|2666.5|7123
1631537700000|2021-09-13 12:55:00|2669|2669|2671|2670.5|2671|2670.5|2668|2667|5283
1631538000000|2021-09-13 13:00:00|2671.5|2671|2673|2672.5|2673|2672.5|2670.5|2670|4124
1631538300000|2021-09-13 13:05:00|2672.5|2672|2673.5|2673|2673.5|2673|2671.5|2671|6335
1631538600000|2021-09-13 13:10:00|2673|2672.5|2670|2669.5|2674|2673.5|2670|2669.5|3972
1631538900000|2021-09-13 13:15:00|2670.5|2670|2670.5|2670|2673|2672.5|2670|2669.5|11357
1631539200000|2021-09-13 13:20:00|2671|2670.5|2672.5|2672|2674|2673.5|2670.5|2670|9071
1631539500000|2021-09-13 13:25:00|2672|2671.5|2672.5|2672|2674|2673.5|2672|2671.5|9550
1631539800000|2021-09-13 13:30:00|2673|2672.5|2663|2662|2677|2676.5|2661|2660|29188
1631540100000|2021-09-13 13:35:00|2662.5|2662.5|2665.5|2665|2669.5|2668.5|2661|2660.5|13263
1631540400000|2021-09-13 13:40:00|2665|2664.5|2662.5|2662|2666.5|2665.5|2662.5|2661.5|11622
1631540700000|2021-09-13 13:45:00|2663|2661.5|2666|2665.5|2670|2669.5|2663|2661.5|13438
1631541000000|2021-09-13 13:50:00|2665.5|2665|2670|2669|2675.5|2675|2665.5|2664.5|17001
1631541300000|2021-09-13 13:55:00|2670.5|2669.5|2658.5|2658|2671.5|2670.5|2658.5|2658|42134
1631541600000|2021-09-13 14:00:00|2659|2658.5|2657.5|2657|2666|2665|2657|2656.5|21867
1631541900000|2021-09-13 14:05:00|2657|2656.5|2652|2651.5|2657.5|2657|2651.5|2651|19386
1631542200000|2021-09-13 14:10:00|2652.5|2651|2648|2647|2652.5|2651.5|2645.5|2644.5|23021
1631542500000|2021-09-13 14:15:00|2647.5|2647.5|2658|2657|2658.5|2657.5|2647.5|2647.5|18910
1631542800000|2021-09-13 14:20:00|2658.5|2657.5|2657|2656.5|2663|2662|2654.5|2653.5|29531
1631543100000|2021-09-13 14:25:00|2657.5|2656|2656.5|2655.5|2660|2659.5|2655.5|2654.5|14755
1631543400000|2021-09-13 14:30:00|2656|2655|2658|2657|2659|2658.5|2653.5|2653|8714
1631543700000|2021-09-13 14:35:00|2657.5|2657.5|2663.5|2662.5|2664|2663|2656.5|2655.5|40132
1631544000000|2021-09-13 14:40:00|2663|2663|2665|2664.5|2667.5|2666.5|2663|2662|19932
1631544300000|2021-09-13 14:45:00|2665.5|2665|2668.5|2667.5|2669.5|2668.5|2665.5|2665|7436
1631544600000|2021-09-13 14:50:00|2669|2668|2671|2670.5|2672|2671|2667|2666|10831
1631544900000|2021-09-13 14:55:00|2671.5|2671|2671|2670|2674.5|2673.5|2670|2669.5|15536
1631545200000|2021-09-13 15:00:00|2671.5|2670.5|2670|2669|2672|2671.5|2667.5|2667|27729
1631545500000|2021-09-13 15:05:00|2670.5|2669.5|2671.5|2671|2673|2672.5|2669|2668|34289
1631545800000|2021-09-13 15:10:00|2671|2670.5|2666.5|2665.5|2671.5|2671|2665|2664.5|20202
1631546100000|2021-09-13 15:15:00|2666|2665|2664|2663|2667.5|2666.5|2661.5|2660.5|14658
1631546400000|2021-09-13 15:20:00|2665.5|2663.5|2667|2666.5|2667.5|2667|2664|2663.5|15380
1631546700000|2021-09-13 15:25:00|2666.5|2666|2669|2667.5|2669|2668|2664.5|2663.5|36182
1631602800000|2021-09-14 07:00:00|2674.5|2670|2669|2667|2680|2677.5|2668|2665.5|30518
1631603100000|2021-09-14 07:05:00|2668.5|2666.5|2661.5|2660|2669|2666.5|2657.5|2655|5271
1631603400000|2021-09-14 07:10:00|2662.5|2660.5|2651|2650|2662.5|2660.5|2650.5|2648.5|19116
1631603700000|2021-09-14 07:15:00|2651.5|2649.5|2642|2641|2651.5|2649.5|2641.5|2641|16049
1631604000000|2021-09-14 07:20:00|2641.5|2640.5|2634.5|2633.5|2643.5|2642|2633|2632|22837
1631604300000|2021-09-14 07:25:00|2635|2634|2638.5|2637.5|2641|2640|2633.5|2632.5|21387
1631604600000|2021-09-14 07:30:00|2638|2637|2639.5|2638.5|2644.5|2643.5|2637|2636|15108
1631604900000|2021-09-14 07:35:00|2639|2638|2640|2639|2641.5|2641|2637.5|2637|8760
1631605200000|2021-09-14 07:40:00|2640.5|2639.5|2634.5|2633|2641|2640.5|2634|2633|8117
1631605500000|2021-09-14 07:45:00|2634|2633.5|2639|2638|2639|2638|2633|2632.5|21102
1631605800000|2021-09-14 07:50:00|2638.5|2637.5|2638.5|2637.5|2641.5|2640.5|2637|2636|17670
1631606100000|2021-09-14 07:55:00|2638|2638|2646|2644.5|2646.5|2645.5|2638|2638|11980
1631606400000|2021-09-14 08:00:00|2646.5|2645|2645.5|2644.5|2649|2648|2643.5|2642.5|0
1631606700000|2021-09-14 08:05:00|2646|2645|2645|2643.5|2647.5|2646.5|2644|2643|0
1631607000000|2021-09-14 08:10:00|2644.5|2644|2647|2646.5|2648.5|2648|2644.5|2644|0
1631607300000|2021-09-14 08:15:00|2648|2647|2645|2644.5|2649.5|2648.5|2643.5|2642.5|13845
1631607600000|2021-09-14 08:20:00|2645.5|2644|2653|2652.5|2653.5|2653|2644|2643.5|14070
1631607900000|2021-09-14 08:25:00|2652.5|2652|2654.5|2653.5|2656|2655|2652|2651|10440
1631608200000|2021-09-14 08:30:00|2655|2654|2652.5|2651.5|2656.5|2655.5|2652|2651|5021
1631608500000|2021-09-14 08:35:00|2652|2652|2658.5|2657.5|2658.5|2658|2652|2652|25557
1631608800000|2021-09-14 08:40:00|2659|2658|2655.5|2655|2659.5|2658.5|2655|2654|7803
1631609100000|2021-09-14 08:45:00|2656|2654.5|2654.5|2654|2656.5|2655.5|2653|2652.5|3732
1631609400000|2021-09-14 08:50:00|2655|2653.5|2658|2657.5|2658.5|2658|2653|2652.5|33557
1631609700000|2021-09-14 08:55:00|2657.5|2657|2655.5|2654.5|2658|2657.5|2654|2653.5|9387
1631610000000|2021-09-14 09:00:00|2656|2655|2652.5|2652|2658|2657|2652.5|2651.5|15142
1631610300000|2021-09-14 09:05:00|2652|2651.5|2656|2655|2657|2656.5|2651.5|2650.5|9173
1631610600000|2021-09-14 09:10:00|2656.5|2655.5|2657|2656|2658|2657.5|2654.5|2654|6803
1631610900000|2021-09-14 09:15:00|2657.5|2656.5|2657|2656.5|2661|2660|2657|2656|8622
1631611200000|2021-09-14 09:20:00|2656.5|2656|2656|2655.5|2659|2658|2655|2654.5|6389
1631611500000|2021-09-14 09:25:00|2656.5|2656|2660|2659.5|2660.5|2659.5|2656|2655.5|4387
1631611800000|2021-09-14 09:30:00|2659.5|2659|2658|2657.5|2660.5|2659.5|2657.5|2656.5|6447
1631612100000|2021-09-14 09:35:00|2657.5|2657|2658|2657.5|2659|2658|2657|2656.5|4245
1631612400000|2021-09-14 09:40:00|2658.5|2657|2656.5|2655.5|2658.5|2658|2656|2655.5|12530
1631612700000|2021-09-14 09:45:00|2656|2655|2652|2651|2656.5|2656|2651.5|2651|4155
1631613000000|2021-09-14 09:50:00|2651.5|2650.5|2647.5|2647|2653|2652|2647.5|2646.5|4865
1631613300000|2021-09-14 09:55:00|2647|2646.5|2646.5|2646|2649|2648.5|2646|2645.5|3103
1631613600000|2021-09-14 10:00:00|2646|2645.5|2648.5|2647.5|2650|2649|2646|2645.5|7200
1631613900000|2021-09-14 10:05:00|2649|2648|2648|2647.5|2649|2648.5|2646.5|2646|5910
1631614200000|2021-09-14 10:10:00|2648.5|2647|2648.5|2648|2651|2650|2647.5|2647|6258
1631614500000|2021-09-14 10:15:00|2648|2647.5|2653|2652.5|2653|2652.5|2648|2647.5|7486
1631614800000|2021-09-14 10:20:00|2653.5|2653|2656|2655.5|2656|2655.5|2653|2652.5|7050
1631615100000|2021-09-14 10:25:00|2656.5|2656|2660.5|2660|2662|2661.5|2656.5|2656|13467
1631615400000|2021-09-14 10:30:00|2661|2660.5|2660.5|2660|2663|2662.5|2660.5|2660|4016
1631615700000|2021-09-14 10:35:00|2660|2659.5|2657.5|2657|2660.5|2660|2657|2656.5|4266
1631616000000|2021-09-14 10:40:00|2657|2656.5|2655.5|2655|2657.5|2657|2654.5|2653.5|2588
1631616300000|2021-09-14 10:45:00|2656|2655.5|2654.5|2654|2657|2656|2654.5|2654|7524
1631616600000|2021-09-14 10:50:00|2654|2653.5|2655|2654|2657|2656|2654|2653.5|6670
1631616900000|2021-09-14 10:55:00|2655.5|2654.5|2655.5|2655|2656.5|2655.5|2653|2652.5|3770
1631617200000|2021-09-14 11:00:00|2655|2654.5|2652|2651.5|2655|2654.5|2652|2651.5|3505
1631617500000|2021-09-14 11:05:00|2652.5|2652|2646|2645.5|2652.5|2652|2646|2645.5|7127
1631617800000|2021-09-14 11:10:00|2646.5|2646|2649.5|2648.5|2649.5|2648.5|2646|2645|7327
1631618100000|2021-09-14 11:15:00|2649|2648|2649.5|2649|2650|2649.5|2648|2647.5|2988
1631618400000|2021-09-14 11:20:00|2650|2649.5|2650|2649.5|2653|2652|2649.5|2649|7255
1631618700000|2021-09-14 11:25:00|2649.5|2649|2649.5|2648.5|2650|2649.5|2648.5|2648|4380
1631619000000|2021-09-14 11:30:00|2649|2648|2651.5|2651|2651.5|2651|2648.5|2648|4265
1631619300000|2021-09-14 11:35:00|2651|2650.5|2651.5|2650.5|2654|2653|2650|2649|3785
1631619600000|2021-09-14 11:40:00|2652|2651|2651|2650.5|2654|2653.5|2651|2650.5|3563
1631619900000|2021-09-14 11:45:00|2650.5|2650|2646|2645.5|2650.5|2650.5|2646|2645|7612
1631620200000|2021-09-14 11:50:00|2645.5|2645|2646|2645|2647|2646.5|2643|2642.5|14219
1631620500000|2021-09-14 11:55:00|2645.5|2645.5|2649|2648.5|2649.5|2648.5|2644|2643|7980
1631620800000|2021-09-14 12:00:00|2649.5|2648|2651|2650.5|2652|2651.5|2647.5|2647|9876
1631621100000|2021-09-14 12:05:00|2651.5|2651|2649|2648|2652|2651|2648|2647.5|5987
1631621400000|2021-09-14 12:10:00|2648.5|2648.5|2650|2649.5|2650.5|2650|2648|2647.5|3341
1631621700000|2021-09-14 12:15:00|2650.5|2649|2655|2654.5|2655.5|2654.5|2649.5|2648.5|12611
1631622000000|2021-09-14 12:20:00|2654.5|2654|2656|2655.5|2657.5|2657|2653.5|2653|7053
1631622300000|2021-09-14 12:25:00|2655.5|2655|2658.5|2657.5|2658.5|2657.5|2655|2654|3911
1631622600000|2021-09-14 12:30:00|2659|2658|2664.5|2663.5|2667|2666|2647.5|2646.5|77061
1631622900000|2021-09-14 12:35:00|2665|2664|2664.5|2663.5|2668|2666.5|2662.5|2661.5|11071
1631623200000|2021-09-14 12:40:00|2664|2664|2660.5|2660|2666.5|2665.5|2660.5|2659.5|4727
1631623500000|2021-09-14 12:45:00|2660|2659.5|2658|2657|2662|2661|2656.5|2655.5|18272
1631623800000|2021-09-14 12:50:00|2658.5|2657.5|2653.5|2653|2660.5|2659.5|2653.5|2652.5|8444
1631624100000|2021-09-14 12:55:00|2653|2652.5|2653.5|2652.5|2654.5|2653.5|2651|2650|7679
1631624400000|2021-09-14 13:00:00|2654|2653|2653.5|2652.5|2655|2654|2650.5|2650|9562
1631624700000|2021-09-14 13:05:00|2653|2653|2657|2656.5|2657.5|2656.5|2653|2653|3524
1631625000000|2021-09-14 13:10:00|2657.5|2657|2663|2662.5|2663.5|2663|2657.5|2656.5|5870
1631625300000|2021-09-14 13:15:00|2663.5|2662|2661.5|2661|2665.5|2665|2661|2660.5|10542
1631625600000|2021-09-14 13:20:00|2662|2660.5|2662.5|2661.5|2663|2662.5|2660|2659|13771
1631625900000|2021-09-14 13:25:00|2662|2662|2662.5|2661.5|2666.5|2665.5|2662|2661|9113
1631626200000|2021-09-14 13:30:00|2663|2662|2662|2660.5|2663|2662|2652.5|2651.5|29623
1631626500000|2021-09-14 13:35:00|2661.5|2661|2668|2667.5|2670|2669|2656.5|2655.5|20974
1631626800000|2021-09-14 13:40:00|2668.5|2667|2663.5|2662|2671|2670|2661|2659.5|13474
1631627100000|2021-09-14 13:45:00|2663|2661.5|2655|2654.5|2663|2662|2654.5|2653.5|0
1631627400000|2021-09-14 13:50:00|2655.5|2655|2654|2653|2660.5|2659.5|2651.5|2650.5|0
1631627700000|2021-09-14 13:55:00|2654.5|2653.5|2651.5|2650.5|2656|2655|2650|2649|0
1631628000000|2021-09-14 14:00:00|2652|2651|2643|2642.5|2652|2651.5|2640.5|2639|39566
1631628300000|2021-09-14 14:05:00|2642.5|2642|2652.5|2651.5|2652.5|2651.5|2642|2641|36077
1631628600000|2021-09-14 14:10:00|2652|2651|2644|2643|2652|2651|2644|2643|8848
1631628900000|2021-09-14 14:15:00|2644.5|2643.5|2642|2641|2644.5|2644|2640|2639|13080
1631629200000|2021-09-14 14:20:00|2642.5|2641.5|2636|2635|2643|2642.5|2635.5|2635|19554
1631629500000|2021-09-14 14:25:00|2635.5|2635.5|2637.5|2637|2638.5|2638|2634|2633|21519
1631629800000|2021-09-14 14:30:00|2637|2636.5|2628.5|2628|2637|2636.5|2628.5|2628|19988
1631630100000|2021-09-14 14:35:00|2629|2627.5|2624|2623.5|2629|2628.5|2622|2621|37279
1631630400000|2021-09-14 14:40:00|2624.5|2624|2624|2623|2626|2625.5|2622|2621|27821
1631630700000|2021-09-14 14:45:00|2623.5|2623.5|2624|2623.5|2625|2624|2614.5|2613.5|47447
1631631000000|2021-09-14 14:50:00|2624.5|2624|2627|2626|2629.5|2628|2621|2620.5|11842
1631631300000|2021-09-14 14:55:00|2626.5|2625.5|2629|2628.5|2631|2630.5|2625.5|2624.5|15940
1631631600000|2021-09-14 15:00:00|2628.5|2628|2625.5|2624.5|2629.5|2629|2624|2623|17297
1631631900000|2021-09-14 15:05:00|2625|2624|2625|2624|2626|2625.5|2622.5|2622|16602
1631632200000|2021-09-14 15:10:00|2624.5|2623.5|2627|2626|2627|2626.5|2623.5|2622.5|8020
1631632500000|2021-09-14 15:15:00|2626.5|2625.5|2629|2628.5|2629.5|2628.5|2625|2624.5|15037
1631632800000|2021-09-14 15:20:00|2628.5|2628|2629|2628|2629.5|2628.5|2627|2626.5|24756
1631633100000|2021-09-14 15:25:00|2628.5|2627.5|2628|2627|2629.5|2629|2627.5|2626.5|16736
1631689200000|2021-09-15 07:00:00|2625|2623|2614.5|2613.5|2630|2627.5|2613.5|2613|46114
1631689500000|2021-09-15 07:05:00|2614|2613|2626|2624|2626.5|2624|2614|2612|13107
1631689800000|2021-09-15 07:10:00|2625.5|2623.5|2628|2626.5|2634.5|2632|2625|2623.5|19126
1631690100000|2021-09-15 07:15:00|2627.5|2627|2629|2628.5|2635.5|2634.5|2627|2625.5|13419
1631690400000|2021-09-15 07:20:00|2629.5|2627.5|2622|2621.5|2630.5|2629.5|2621.5|2620.5|6766
1631690700000|2021-09-15 07:25:00|2622.5|2621|2622.5|2621|2625|2624.5|2618|2617|9959
1631691000000|2021-09-15 07:30:00|2622|2622|2615.5|2615|2625|2624|2615.5|2615|7206
1631691300000|2021-09-15 07:35:00|2615|2614.5|2615.5|2615|2617|2616.5|2612|2611.5|12902
1631691600000|2021-09-15 07:40:00|2615|2614.5|2612.5|2612|2615|2614.5|2611.5|2611|9750
1631691900000|2021-09-15 07:45:00|2613|2611.5|2614|2613|2614|2613.5|2610|2609.5|20917
1631692200000|2021-09-15 07:50:00|2613.5|2612.5|2614.5|2614|2617.5|2617|2613.5|2612.5|40667
1631692500000|2021-09-15 07:55:00|2614|2613.5|2622.5|2621.5|2624.5|2624|2613|2612|18161
1631692800000|2021-09-15 08:00:00|2623|2622|2622|2621|2623|2622.5|2619.5|2619|7506
1631693100000|2021-09-15 08:05:00|2621.5|2620.5|2624.5|2623.5|2625.5|2625|2621.5|2620.5|11709
1631693400000|2021-09-15 08:10:00|2625|2624|2623|2622.5|2626|2625.5|2621.5|2620.5|26992
1631693700000|2021-09-15 08:15:00|2622.5|2622|2622|2621|2625|2624|2621|2620|10819
1631694000000|2021-09-15 08:20:00|2622.5|2621.5|2618.5|2618|2624|2623.5|2618.5|2617.5|4555
1631694300000|2021-09-15 08:25:00|2618|2617.5|2616|2615.5|2618.5|2617.5|2613|2612.5|11569
1631694600000|2021-09-15 08:30:00|2616.5|2616|2623|2622|2624|2623|2616.5|2616|5105
1631694900000|2021-09-15 08:35:00|2622.5|2622.5|2627|2626|2627.5|2627|2622.5|2622|19540
1631695200000|2021-09-15 08:40:00|2626.5|2625.5|2624|2623.5|2627|2626.5|2624|2623|4362
1631695500000|2021-09-15 08:45:00|2624.5|2624|2624|2623.5|2626.5|2626|2624|2623|2943
1631695800000|2021-09-15 08:50:00|2623.5|2623|2623.5|2622.5|2626.5|2626|2621.5|2621|5981
1631696100000|2021-09-15 08:55:00|2623|2622|2622.5|2622|2624|2623|2621|2620|3375
1631696400000|2021-09-15 09:00:00|2622|2621.5|2621|2620|2624.5|2624|2620.5|2620|4515
1631696700000|2021-09-15 09:05:00|2620.5|2619.5|2619.5|2619|2622.5|2622|2619.5|2619|4308
1631697000000|2021-09-15 09:10:00|2619|2618.5|2621|2620|2622.5|2622|2619|2618|9801
1631697300000|2021-09-15 09:15:00|2620.5|2619.5|2623.5|2622.5|2624|2623.5|2619.5|2619|4993
1631697600000|2021-09-15 09:20:00|2623|2622|2619.5|2618.5|2623.5|2623|2618|2617.5|16132
1631697900000|2021-09-15 09:25:00|2619|2619|2619|2618|2623|2622.5|2618.5|2617.5|29162
1631698200000|2021-09-15 09:30:00|2618.5|2618.5|2621|2620|2621.5|2621|2618.5|2618|5124
1631698500000|2021-09-15 09:35:00|2620.5|2619.5|2614.5|2614|2621|2620.5|2613.5|2612.5|25772
1631698800000|2021-09-15 09:40:00|2614|2613.5|2618|2617|2619|2618|2614|2613.5|7266
1631699100000|2021-09-15 09:45:00|2617.5|2617.5|2622.5|2622|2623.5|2622.5|2617.5|2617|4648
1631699400000|2021-09-15 09:50:00|2623|2622.5|2622.5|2622|2623.5|2623|2620|2619.5|9791
1631699700000|2021-09-15 09:55:00|2622|2621.5|2623|2622.5|2623.5|2623|2621.5|2621|8652
1631700000000|2021-09-15 10:00:00|2623.5|2623|2623.5|2622.5|2624.5|2623.5|2622|2621|7102
1631700300000|2021-09-15 10:05:00|2623|2623|2624.5|2624|2625|2624.5|2623|2622|3402
1631700600000|2021-09-15 10:10:00|2624|2623.5|2623|2622.5|2625.5|2625|2622.5|2622|4538
1631700900000|2021-09-15 10:15:00|2622.5|2622|2621.5|2621|2622.5|2622|2619.5|2619|4961
1631701200000|2021-09-15 10:20:00|2621|2620.5|2621|2620.5|2622|2621.5|2620.5|2620|4147
1631701500000|2021-09-15 10:25:00|2621.5|2621|2621.5|2620.5|2622.5|2622|2621|2620.5|4659
1631701800000|2021-09-15 10:30:00|2622|2621|2620.5|2619.5|2623|2622|2620|2619|5228
1631702100000|2021-09-15 10:35:00|2620|2620|2621.5|2620.5|2621.5|2621|2618.5|2618|4489
1631702400000|2021-09-15 10:40:00|2621|2620|2620|2619|2623|2622.5|2618.5|2617.5|4838
1631702700000|2021-09-15 10:45:00|2619.5|2618.5|2616|2615.5|2619.5|2619|2616|2615.5|9727
1631703000000|2021-09-15 10:50:00|2615.5|2615|2615.5|2614.5|2617|2616.5|2615|2614.5|3709
1631703300000|2021-09-15 10:55:00|2615|2614|2611.5|2610.5|2615|2614|2611|2610.5|13574
1631703600000|2021-09-15 11:00:00|2611|2611|2611|2610.5|2612.5|2612|2610.5|2610|8091
1631703900000|2021-09-15 11:05:00|2610.5|2610|2609.5|2608.5|2612|2611|2608.5|2607.5|6756
1631704200000|2021-09-15 11:10:00|2610|2609|2608.5|2608|2610|2609.5|2607|2606.5|16258
1631704500000|2021-09-15 11:15:00|2608|2607.5|2609.5|2608.5|2610|2609.5|2607|2606.5|5985
1631704800000|2021-09-15 11:20:00|2609|2609|2608|2607|2612|2611.5|2606|2605.5|8499
1631705100000|2021-09-15 11:25:00|2607.5|2607.5|2603.5|2602.5|2608|2607.5|2603|2602.5|8095
1631705400000|2021-09-15 11:30:00|2603|2603|2601|2600.5|2604.5|2603.5|2600.5|2600|7818
1631705700000|2021-09-15 11:35:00|2601.5|2601|2603.5|2603|2604.5|2603.5|2600|2599|18675
1631706000000|2021-09-15 11:40:00|2603|2602.5|2605|2604.5|2605.5|2604.5|2601|2600.5|8740
1631706300000|2021-09-15 11:45:00|2605.5|2605|2605.5|2605|2606.5|2605.5|2604.5|2603.5|3161
1631706600000|2021-09-15 11:50:00|2605|2604.5|2607|2606|2607|2606|2604.5|2603.5|4203
1631706900000|2021-09-15 11:55:00|2606.5|2606.5|2609.5|2609|2610.5|2610|2606.5|2606|11338
1631707200000|2021-09-15 12:00:00|2610|2609.5|2608.5|2608|2611.5|2611|2606.5|2605.5|24847
1631707500000|2021-09-15 12:05:00|2609|2608.5|2605.5|2604.5|2609|2608.5|2605|2604|6533
1631707800000|2021-09-15 12:10:00|2606|2605|2603.5|2603|2606|2605.5|2603|2602.5|8506
1631708100000|2021-09-15 12:15:00|2604|2603.5|2602.5|2602|2605|2604.5|2602.5|2602|7164
1631708400000|2021-09-15 12:20:00|2603|2602.5|2597.5|2597|2603|2602.5|2597.5|2597|15294
1631708700000|2021-09-15 12:25:00|2597|2596.5|2598.5|2598|2599.5|2598.5|2596.5|2595.5|11326
1631709000000|2021-09-15 12:30:00|2599|2598.5|2607.5|2607|2607.5|2607|2599|2598.5|14094
1631709300000|2021-09-15 12:35:00|2608|2607.5|2608.5|2607.5|2609.5|2608.5|2606.5|2606|7849
1631709600000|2021-09-15 12:40:00|2609|2608|2605.5|2605|2610|2609|2605|2604.5|13004
1631709900000|2021-09-15 12:45:00|2605|2604.5|2606.5|2606|2607.5|2606.5|2602.5|2602|29023
1631710200000|2021-09-15 12:50:00|2607|2606.5|2610|2609.5|2612|2611.5|2607|2606.5|8987
1631710500000|2021-09-15 12:55:00|2610.5|2609|2610|2609.5|2610.5|2610|2608|2607.5|6074
1631710800000|2021-09-15 13:00:00|2609.5|2609|2608|2607|2611|2610.5|2606|2605|6767
1631711100000|2021-09-15 13:05:00|2608.5|2607.5|2606.5|2605.5|2609.5|2609|2605.5|2605|5474
1631711400000|2021-09-15 13:10:00|2606|2606|2608|2607.5|2610|2609|2605.5|2605|8289
1631711700000|2021-09-15 13:15:00|2607.5|2607|2605|2604.5|2608.5|2608|2604.5|2604|12877
1631712000000|2021-09-15 13:20:00|2605.5|2605|2605.5|2605|2609.5|2609|2603.5|2603|9926
1631712300000|2021-09-15 13:25:00|2606|2604.5|2604.5|2603.5|2606|2605|2601.5|2601|6817
1631712600000|2021-09-15 13:30:00|2605|2604|2606|2605|2608.5|2608|2604|2603|25918
1631712900000|2021-09-15 13:35:00|2606.5|2605.5|2608.5|2608|2613|2612|2604|2603.5|11827
1631713200000|2021-09-15 13:40:00|2609|2607.5|2608.5|2608|2613|2612|2606.5|2605.5|37059
1631713500000|2021-09-15 13:45:00|2609|2607.5|2617|2616|2619.5|2618.5|2608.5|2607.5|11316
1631713800000|2021-09-15 13:50:00|2617.5|2616.5|2620.5|2619.5|2622|2621|2616.5|2615.5|24300
1631714100000|2021-09-15 13:55:00|2620|2620|2615.5|2614.5|2624|2623|2614|2613.5|19587
1631714400000|2021-09-15 14:00:00|2616|2615|2621.5|2620.5|2622.5|2621.5|2614.5|2613.5|25015
1631714700000|2021-09-15 14:05:00|2621|2620|2614.5|2614|2621.5|2620.5|2613|2612.5|29600
1631715000000|2021-09-15 14:10:00|2615|2614.5|2610.5|2609.5|2615|2614.5|2609|2608.5|35446
1631715300000|2021-09-15 14:15:00|2610|2609|2605|2604|2610.5|2609.5|2603|2602.5|21402
1631715600000|2021-09-15 14:20:00|2605.5|2604.5|2608.5|2607.5|2608.5|2607.5|2603|2602.5|37875
1631715900000|2021-09-15 14:25:00|2608|2608|2608.5|2608|2611|2610|2607|2606.5|7811
1631716200000|2021-09-15 14:30:00|2609|2608.5|2609.5|2608.5|2615|2614.5|2608.5|2607.5|7592
1631716500000|2021-09-15 14:35:00|2609|2609|2607.5|2607|2610|2609.5|2605.5|2605|10700
1631716800000|2021-09-15 14:40:00|2607|2606.5|2604.5|2604|2608|2607.5|2603|2602.5|14905
1631717100000|2021-09-15 14:45:00|2605|2604.5|2606.5|2606|2608|2607|2605|2604.5|15377
1631717400000|2021-09-15 14:50:00|2607|2606.5|2602.5|2602|2608|2607.5|2602|2601.5|25523
1631717700000|2021-09-15 14:55:00|2603|2602.5|2603.5|2603|2604.5|2604|2601.5|2601|14417
1631718000000|2021-09-15 15:00:00|2603|2602.5|2605.5|2605|2606|2605.5|2602|2601|17919
1631718300000|2021-09-15 15:05:00|2606|2605.5|2607.5|2607|2610|2609.5|2605.5|2605|11161
1631718600000|2021-09-15 15:10:00|2608|2607.5|2605.5|2605|2608.5|2608|2605|2604|11488
1631718900000|2021-09-15 15:15:00|2606|2605.5|2609.5|2609|2611|2610|2605.5|2605|11088
1631719200000|2021-09-15 15:20:00|2611|2609.5|2612|2611.5|2613.5|2613|2609.5|2609|19803
1631719500000|2021-09-15 15:25:00|2612.5|2612|2615|2614|2615|2614|2611|2610.5|33550
1631775600000|2021-09-16 07:00:00|2640|2639|2642|2640|2646.5|2643|2635|2622|38035
1631775900000|2021-09-16 07:05:00|2641.5|2639.5|2640.5|2639.5|2648.5|2646.5|2639|2637|9724
1631776200000|2021-09-16 07:10:00|2641.5|2640|2640|2638.5|2643.5|2642.5|2637|2636|10430
1631776500000|2021-09-16 07:15:00|2640.5|2639|2633|2631.5|2641|2639.5|2631.5|2630|18337
1631776800000|2021-09-16 07:20:00|2633.5|2632|2633.5|2632.5|2637|2635.5|2631|2630|23869
1631777100000|2021-09-16 07:25:00|2633|2632|2629|2628|2633.5|2632.5|2624|2622.5|11970
1631777400000|2021-09-16 07:30:00|2629.5|2628.5|2624.5|2623.5|2631|2630|2623|2622.5|10221
1631777700000|2021-09-16 07:35:00|2625|2624|2624|2623|2627|2625.5|2623|2622.5|15754
1631778000000|2021-09-16 07:40:00|2623.5|2622.5|2625.5|2625|2625.5|2625|2621.5|2621|16273
1631778300000|2021-09-16 07:45:00|2626.5|2625.5|2624.5|2623.5|2628|2627|2623.5|2622.5|13292
1631778600000|2021-09-16 07:50:00|2624|2623|2627|2626|2628|2627|2623|2622|7844
1631778900000|2021-09-16 07:55:00|2626.5|2625.5|2631|2630|2633.5|2632.5|2625.5|2625|5225
1631779200000|2021-09-16 08:00:00|2630.5|2629.5|2626|2625.5|2631.5|2631|2625.5|2625|8207
1631779500000|2021-09-16 08:05:00|2625.5|2625|2631.5|2630.5|2631.5|2631|2625|2624|12237
1631779800000|2021-09-16 08:10:00|2632|2631|2637.5|2636.5|2639.5|2639|2632|2631|22441
1631780100000|2021-09-16 08:15:00|2638|2636|2640|2639.5|2641|2640.5|2637|2636|7916
1631780400000|2021-09-16 08:20:00|2639.5|2639|2635.5|2634.5|2640.5|2639.5|2635|2634.5|20294
1631780700000|2021-09-16 08:25:00|2636|2635|2637.5|2637|2637.5|2637|2635|2634.5|13259
1631781000000|2021-09-16 08:30:00|2637|2636.5|2636|2635.5|2638.5|2638|2636|2635.5|19153
1631781300000|2021-09-16 08:35:00|2635.5|2635|2634.5|2633.5|2638|2637.5|2633|2632.5|20504
1631781600000|2021-09-16 08:40:00|2634|2633|2635|2634|2636|2635.5|2633.5|2632.5|8066
1631781900000|2021-09-16 08:45:00|2635.5|2633.5|2634.5|2633.5|2637|2636|2633.5|2632.5|7098
1631782200000|2021-09-16 08:50:00|2634|2634|2640.5|2639.5|2641|2640.5|2633|2632.5|112679
1631782500000|2021-09-16 08:55:00|2640|2639|2640|2639|2641|2640.5|2637.5|2637|44181
1631782800000|2021-09-16 09:00:00|2639.5|2638.5|2641|2640|2643|2642|2639.5|2638.5|0
1631783100000|2021-09-16 09:05:00|2640.5|2640.5|2642.5|2642|2643|2642.5|2638.5|2637.5|400000
1631783400000|2021-09-16 09:10:00|2642|2641.5|2644|2643.5|2647|2646|2641|2640.5|0
1631783700000|2021-09-16 09:15:00|2644.5|2643|2647|2646|2648|2647|2644|2643|0
1631784000000|2021-09-16 09:20:00|2647.5|2646.5|2650|2649.5|2652|2651.5|2646.5|2646|0
1631784300000|2021-09-16 09:25:00|2650.5|2650|2651.5|2650.5|2651.5|2651|2647|2646|130714
1631784600000|2021-09-16 09:30:00|2651|2650|2647|2646|2653.5|2652|2646.5|2645.5|0
1631784900000|2021-09-16 09:35:00|2647.5|2646.5|2645.5|2644.5|2647.5|2647|2644.5|2644|101091
1631785200000|2021-09-16 09:40:00|2645|2644|2641.5|2640.5|2645.5|2645|2641|2640|0
1631785500000|2021-09-16 09:45:00|2641|2640|2640.5|2640|2642|2641.5|2638|2637|0
1631785800000|2021-09-16 09:50:00|2641|2640.5|2641.5|2640.5|2644.5|2643.5|2640|2639.5|0
1631786100000|2021-09-16 09:55:00|2641|2640|2639|2638.5|2641.5|2640.5|2639|2638|0
1631786400000|2021-09-16 10:00:00|2639.5|2638|2640.5|2639.5|2642|2641|2637.5|2637|0
1631786700000|2021-09-16 10:05:00|2640|2639|2639|2638|2640.5|2640|2638|2637.5|0
1631787000000|2021-09-16 10:10:00|2638.5|2637.5|2636|2635.5|2639|2638|2635.5|2635|0
1631787300000|2021-09-16 10:15:00|2635.5|2635|2631.5|2631|2636|2635|2631.5|2630.5|0
1631787600000|2021-09-16 10:20:00|2631|2630.5|2629|2628|2632|2631|2629|2628|40012
1631787900000|2021-09-16 10:25:00|2628.5|2627|2626.5|2626|2628.5|2628|2625.5|2625|0
1631788200000|2021-09-16 10:30:00|2627|2626.5|2627.5|2626.5|2630|2629|2627|2626.5|0
1631788500000|2021-09-16 10:35:00|2628|2627|2627.5|2626.5|2629|2628.5|2626.5|2625.5|0
1631788800000|2021-09-16 10:40:00|2628|2627|2626.5|2626|2628|2627.5|2626|2625.5|0
1631789100000|2021-09-16 10:45:00|2627|2626.5|2634|2633.5|2635.5|2635|2627|2626.5|0
1631789400000|2021-09-16 10:50:00|2633.5|2633|2635|2634|2636|2635|2632.5|2631.5|0
1631789700000|2021-09-16 10:55:00|2635.5|2634.5|2636.5|2635.5|2637|2636.5|2634|2633.5|0
1631790000000|2021-09-16 11:00:00|2636|2635|2639|2638.5|2641.5|2640.5|2634.5|2634|0
1631790300000|2021-09-16 11:05:00|2639.5|2639|2642.5|2641.5|2643|2642|2638.5|2638|0
1631790600000|2021-09-16 11:10:00|2642|2641|2640|2639.5|2642.5|2642|2639.5|2639|0
1631790900000|2021-09-16 11:15:00|2640.5|2640|2639.5|2639|2641.5|2641|2639|2638|0
1631791200000|2021-09-16 11:20:00|2640|2639.5|2636|2635.5|2640.5|2640|2633.5|2632.5|0
1631791500000|2021-09-16 11:25:00|2635.5|2635|2634.5|2633.5|2636|2635.5|2632|2631.5|0
1631791800000|2021-09-16 11:30:00|2634|2634|2635|2634.5|2636|2635|2633|2632|0
1631792100000|2021-09-16 11:35:00|2635.5|2635|2639|2638.5|2639.5|2639|2634|2633.5|0
1631792400000|2021-09-16 11:40:00|2638.5|2638|2636|2635.5|2639|2638.5|2636|2635.5|0
1631792700000|2021-09-16 11:45:00|2636.5|2636|2636|2635|2636.5|2636|2633.5|2633|0
1631793000000|2021-09-16 11:50:00|2635.5|2635.5|2636.5|2636|2638|2637|2635.5|2635.5|0
1631793300000|2021-09-16 11:55:00|2637|2635.5|2635|2634.5|2637|2635.5|2634|2633.5|0
1631793600000|2021-09-16 12:00:00|2634.5|2634|2632|2631|2635|2634.5|2631.5|2630.5|0
1631793900000|2021-09-16 12:05:00|2631.5|2630.5|2632.5|2632|2634.5|2633.5|2631.5|2630.5|0
1631794200000|2021-09-16 12:10:00|2633|2632.5|2634.5|2634|2636|2635|2632.5|2632|0
1631794500000|2021-09-16 12:15:00|2634|2633.5|2637.5|2636.5|2638.5|2637.5|2632|2631.5|0
1631794800000|2021-09-16 12:20:00|2637|2637|2631|2630.5|2638|2637|2631|2630.5|0
1631795100000|2021-09-16 12:25:00|2631.5|2631|2635|2634|2635|2634.5|2631|2630.5|0
1631795400000|2021-09-16 12:30:00|2635.5|2635|2651.5|2650.5|2654|2653|2635.5|2635|0
1631795700000|2021-09-16 12:35:00|2652|2651|2646.5|2645|2653|2651.5|2645.5|2644|0
1631796000000|2021-09-16 12:40:00|2646|2645.5|2643.5|2643|2649|2648.5|2643|2642|0
1631796300000|2021-09-16 12:45:00|2643|2642.5|2647.5|2646.5|2647.5|2646.5|2639.5|2639|0
1631796600000|2021-09-16 12:50:00|2648|2647|2650|2649.5|2652.5|2651.5|2647.5|2647|0
1631796900000|2021-09-16 12:55:00|2650.5|2650|2652.5|2652|2656|2655|2650.5|2650|0
1631797200000|2021-09-16 13:00:00|2653|2652.5|2653.5|2653|2656|2655|2651.5|2650.5|0
1631797500000|2021-09-16 13:05:00|2654|2652.5|2652.5|2652|2655.5|2655|2651.5|2650.5|1589
1631797800000|2021-09-16 13:10:00|2653|2652.5|2648.5|2648|2654|2653|2648.5|2648|30579
1631798100000|2021-09-16 13:15:00|2649|2648.5|2651.5|2651|2651.5|2651|2648.5|2648|20015
1631798400000|2021-09-16 13:20:00|2652|2651.5|2651.5|2651|2653|2652|2649.5|2648.5|22047
1631798700000|2021-09-16 13:25:00|2652|2651.5|2655|2654.5|2656.5|2655.5|2651.5|2651|25758
1631799000000|2021-09-16 13:30:00|2655.5|2654|2652.5|2651.5|2658|2657.5|2652|2651|39372
1631799300000|2021-09-16 13:35:00|2652|2651|2656|2655|2656|2655.5|2647|2646.5|28817
1631799600000|2021-09-16 13:40:00|2656.5|2655.5|2655|2654|2659|2658.5|2654|2652.5|27753
1631799900000|2021-09-16 13:45:00|2654.5|2653.5|2654|2653.5|2655.5|2654.5|2648.5|2647.5|13572
1631800200000|2021-09-16 13:50:00|2654.5|2653|2648.5|2648|2660|2659|2648|2647|20277
1631800500000|2021-09-16 13:55:00|2648|2647.5|2643.5|2643|2649.5|2649|2641.5|2640.5|15733
1631800800000|2021-09-16 14:00:00|2643|2642.5|2641.5|2641|2648.5|2647.5|2641|2640|20313
1631801100000|2021-09-16 14:05:00|2642|2641.5|2638|2637|2642|2641.5|2636.5|2635.5|20927
1631801400000|2021-09-16 14:10:00|2637.5|2636.5|2632|2631|2638|2637|2631.5|2630.5|12576
1631801700000|2021-09-16 14:15:00|2631.5|2630.5|2634.5|2634|2638.5|2637.5|2630|2629|23634
1631802000000|2021-09-16 14:20:00|2634|2633.5|2635|2634.5|2638|2637.5|2633.5|2632.5|20846
1631802300000|2021-09-16 14:25:00|2635.5|2635|2637.5|2637|2638.5|2638|2633|2632.5|13158
1631802600000|2021-09-16 14:30:00|2637|2636.5|2638|2637.5|2638.5|2637.5|2634|2633.5|16463
1631802900000|2021-09-16 14:35:00|2637.5|2637|2638.5|2638|2641|2640|2635|2634.5|16714
1631803200000|2021-09-16 14:40:00|2639|2638.5|2637|2636.5|2640|2639|2635.5|2634.5|13433
1631803500000|2021-09-16 14:45:00|2636.5|2636|2634|2633.5|2637|2636|2633|2632.5|13599
1631803800000|2021-09-16 14:50:00|2633.5|2633|2630|2629.5|2634|2633.5|2629.5|2629|22527
1631804100000|2021-09-16 14:55:00|2630.5|2630|2631|2630.5|2631|2630.5|2627|2626.5|33970
1631804400000|2021-09-16 15:00:00|2631.5|2631|2634|2633.5|2635.5|2634.5|2629.5|2629|20236
1631804700000|2021-09-16 15:05:00|2634.5|2634|2632|2631.5|2634.5|2634|2631|2630.5|12341
1631805000000|2021-09-16 15:10:00|2632.5|2631|2637|2636.5|2638.5|2637.5|2631|2630.5|20991
1631805300000|2021-09-16 15:15:00|2636.5|2636|2630|2629|2639.5|2639|2629.5|2629|21387
1631805600000|2021-09-16 15:20:00|2629.5|2629.5|2630.5|2630|2631.5|2631|2629.5|2629|17451
1631805900000|2021-09-16 15:25:00|2631|2630.5|2634|2633|2634.5|2634|2631|2630.5|29639
1631862000000|2021-09-17 07:00:00|2656.5|2652.5|2639.5|2637.5|2658|2655.5|2639.5|2637|37921
1631862300000|2021-09-17 07:05:00|2640.5|2638|2638|2636|2644.5|2643|2636.5|2635|8759
1631862600000|2021-09-17 07:10:00|2638.5|2636.5|2643|2641|2648.5|2646.5|2638.5|2636.5|12395
1631862900000|2021-09-17 07:15:00|2643.5|2641.5|2634.5|2633|2647.5|2645.5|2632|2630.5|14050
1631863200000|2021-09-17 07:20:00|2634|2633.5|2638.5|2637.5|2641|2640|2633|2631|14395
1631863500000|2021-09-17 07:25:00|2639|2637|2637|2636|2643|2642|2636|2634.5|14457
1631863800000|2021-09-17 07:30:00|2637.5|2636.5|2641|2640.5|2642|2641|2634|2632.5|13814
1631864100000|2021-09-17 07:35:00|2641.5|2641|2642.5|2641.5|2643|2642.5|2638.5|2638|15375
1631864400000|2021-09-17 07:40:00|2643|2642|2644|2642.5|2648|2646.5|2642.5|2641.5|10199
1631864700000|2021-09-17 07:45:00|2643.5|2643|2642.5|2641|2644|2643|2640.5|2639.5|5464
1631865000000|2021-09-17 07:50:00|2642|2641.5|2641.5|2640.5|2648|2647|2641|2640|13736
1631865300000|2021-09-17 07:55:00|2641|2640|2647.5|2646.5|2648.5|2647.5|2641|2640|11873
1631865600000|2021-09-17 08:00:00|2647|2647|2649.5|2648.5|2650|2649|2644|2643.5|11817
1631865900000|2021-09-17 08:05:00|2649|2648|2650.5|2650|2652.5|2651.5|2648|2647|21863
1631866200000|2021-09-17 08:10:00|2651|2650.5|2648|2647|2652|2651.5|2647|2646.5|10742
1631866500000|2021-09-17 08:15:00|2647.5|2647.5|2653.5|2653|2653.5|2653|2647.5|2647|21915
1631866800000|2021-09-17 08:20:00|2653|2652.5|2657|2656|2658|2657.5|2653|2652.5|21369
1631867100000|2021-09-17 08:25:00|2656.5|2656.5|2656|2655.5|2657|2656.5|2652.5|2651.5|9408
1631867400000|2021-09-17 08:30:00|2655.5|2655|2658.5|2658|2661|2660.5|2655|2654.5|9226
1631867700000|2021-09-17 08:35:00|2658|2657.5|2656|2655.5|2662|2661|2656|2655.5|14702
1631868000000|2021-09-17 08:40:00|2656.5|2656|2652|2651|2657|2656.5|2649|2648|83268
1631868300000|2021-09-17 08:45:00|2652.5|2651.5|2656|2655|2657.5|2657|2652.5|2651|7065
1631868600000|2021-09-17 08:50:00|2656.5|2655.5|2655.5|2655|2657.5|2656.5|2655|2654|6582
1631868900000|2021-09-17 08:55:00|2656|2654.5|2652.5|2651|2656|2655|2652.5|2651|8255
1631869200000|2021-09-17 09:00:00|2652|2651.5|2652.5|2652|2652.5|2652|2650|2649|5329
1631869500000|2021-09-17 09:05:00|2653|2652.5|2650|2649|2653.5|2652.5|2648.5|2648|8891
1631869800000|2021-09-17 09:10:00|2650.5|2649.5|2643|2642.5|2651.5|2651|2643|2642|8844
1631870100000|2021-09-17 09:15:00|2642.5|2642|2642.5|2641.5|2645.5|2644.5|2642|2641|19221
1631870400000|2021-09-17 09:20:00|2642|2641|2642|2641|2643.5|2642.5|2639.5|2638.5|10964
1631870700000|2021-09-17 09:25:00|2641.5|2641.5|2643|2642.5|2643.5|2643|2639|2638.5|7726
1631871000000|2021-09-17 09:30:00|2643.5|2642|2652.5|2651.5|2653|2652|2643|2642|32896
1631871300000|2021-09-17 09:35:00|2652|2651|2646.5|2646|2653.5|2652.5|2646|2645|16473
1631871600000|2021-09-17 09:40:00|2647|2645.5|2640.5|2639.5|2647|2646|2640|2639|13753
1631871900000|2021-09-17 09:45:00|2640|2639|2637.5|2636.5|2643|2642.5|2637|2636.5|19030
1631872200000|2021-09-17 09:50:00|2637|2636|2623.5|2623|2637.5|2637|2619.5|2618.5|199112
1631872500000|2021-09-17 09:55:00|2623|2622.5|2621.5|2621|2624.5|2623.5|2617.5|2616.5|199186
1631872800000|2021-09-17 10:00:00|2621|2620.5|2622|2621.5|2627.5|2626.5|2619.5|2619|29252
1631873100000|2021-09-17 10:05:00|2621.5|2621|2624.5|2624|2626|2625|2618|2616.5|27527
1631873400000|2021-09-17 10:10:00|2624|2623.5|2626|2625.5|2627|2625.5|2620|2619.5|15811
1631873700000|2021-09-17 10:15:00|2625|2624.5|2618|2617|2626|2624.5|2617.5|2617|17325
1631874000000|2021-09-17 10:20:00|2617.5|2616.5|2613|2612|2622|2621|2610.5|2609.5|12570
1631874300000|2021-09-17 10:25:00|2612.5|2611.5|2613|2612|2613|2612.5|2607|2606|23692
1631874600000|2021-09-17 10:30:00|2612.5|2611.5|2613|2612|2614.5|2613.5|2608.5|2608|5958
1631874900000|2021-09-17 10:35:00|2613.5|2612.5|2615.5|2614.5|2616|2615|2610.5|2609.5|4701
1631875200000|2021-09-17 10:40:00|2615|2614|2616.5|2615.5|2618|2617|2613|2612|15818
1631875500000|2021-09-17 10:45:00|2616|2615|2621|2620.5|2621.5|2620.5|2615|2614|5135
1631875800000|2021-09-17 10:50:00|2620.5|2620|2618|2617|2620.5|2620|2616|2615|26291
1631876100000|2021-09-17 10:55:00|2617.5|2616.5|2620.5|2619.5|2621|2620|2616.5|2616|20526
1631876400000|2021-09-17 11:00:00|2620|2619|2621.5|2620.5|2622|2621|2616|2615.5|25961
1631876700000|2021-09-17 11:05:00|2622|2621|2618|2617.5|2623.5|2622.5|2618|2617.5|6739
1631877000000|2021-09-17 11:10:00|2617.5|2617|2615.5|2615|2621|2620.5|2615.5|2615|4654
1631877300000|2021-09-17 11:15:00|2616|2615.5|2624|2623|2624|2623.5|2616|2615.5|13155
1631877600000|2021-09-17 11:20:00|2624.5|2623.5|2626.5|2625.5|2628.5|2627.5|2623.5|2622.5|16974
1631877900000|2021-09-17 11:25:00|2627|2626|2621|2620|2627.5|2626.5|2620|2619|32069
1631878200000|2021-09-17 11:30:00|2621.5|2620.5|2623.5|2623|2625|2624|2618.5|2617.5|10451
1631878500000|2021-09-17 11:35:00|2624|2622.5|2623|2622.5|2628.5|2628|2623|2622.5|4910
1631878800000|2021-09-17 11:40:00|2623.5|2623|2621.5|2621|2624.5|2623.5|2621|2620|5253
1631879100000|2021-09-17 11:45:00|2622|2620.5|2621|2620|2622|2621|2618|2616|41255
1631879400000|2021-09-17 11:50:00|2620.5|2619.5|2623|2622.5|2624|2623|2619.5|2618.5|4389
1631879700000|2021-09-17 11:55:00|2622.5|2622|2620.5|2619.5|2624|2623.5|2620|2619.5|41764
1631880000000|2021-09-17 12:00:00|2620|2620|2621|2620|2622|2621.5|2617.5|2616.5|9808
1631880300000|2021-09-17 12:05:00|2620.5|2619.5|2623|2622.5|2623.5|2623|2618.5|2617.5|5258
1631880600000|2021-09-17 12:10:00|2623.5|2623|2626|2625.5|2628|2627.5|2623.5|2622.5|7268
1631880900000|2021-09-17 12:15:00|2626.5|2626|2629.5|2629|2631.5|2630.5|2626.5|2626|11646
1631881200000|2021-09-17 12:20:00|2630|2628.5|2631.5|2631|2632|2631|2629|2628.5|4573
1631881500000|2021-09-17 12:25:00|2631|2630.5|2633|2632.5|2635.5|2634.5|2629.5|2628.5|12000
1631881800000|2021-09-17 12:30:00|2633.5|2632|2635.5|2635|2636|2635|2631|2630.5|14459
1631882100000|2021-09-17 12:35:00|2636|2635.5|2632.5|2632|2636.5|2636|2631.5|2630.5|7560
1631882400000|2021-09-17 12:40:00|2632|2631.5|2633.5|2633|2635.5|2635|2632|2631|7024
1631882700000|2021-09-17 12:45:00|2633|2632.5|2637.5|2637|2638|2637.5|2632.5|2632|11303
1631883000000|2021-09-17 12:50:00|2637|2636.5|2634.5|2634|2638|2637.5|2634.5|2634|12222
1631883300000|2021-09-17 12:55:00|2635|2634.5|2635|2634.5|2637.5|2637|2634.5|2634|28245
1631883600000|2021-09-17 13:00:00|2635.5|2635|2645|2644|2645|2644.5|2635.5|2635|28319
1631883900000|2021-09-17 13:05:00|2644.5|2643.5|2640.5|2640|2644.5|2644|2638.5|2637.5|33464
1631884200000|2021-09-17 13:10:00|2641|2640.5|2643|2642|2643.5|2642.5|2640|2639|15265
1631884500000|2021-09-17 13:15:00|2642.5|2641.5|2642.5|2641.5|2646.5|2645.5|2640.5|2640|18227
1631884800000|2021-09-17 13:20:00|2642|2641|2645.5|2644.5|2646|2645|2640.5|2640|6332
1631885100000|2021-09-17 13:25:00|2645|2645|2645|2644|2649.5|2648|2643.5|2642.5|12193
1631885400000|2021-09-17 13:30:00|2644.5|2644.5|2648.5|2648|2651|2650.5|2644.5|2643.5|31112
1631885700000|2021-09-17 13:35:00|2649|2648.5|2649.5|2649|2651|2650.5|2646.5|2645.5|14505
1631886000000|2021-09-17 13:40:00|2650|2648.5|2647|2645.5|2652.5|2651.5|2645|2644|30266
1631886300000|2021-09-17 13:45:00|2646.5|2645|2646|2645|2653|2652|2644|2643.5|21041
1631886600000|2021-09-17 13:50:00|2646.5|2645.5|2645|2644|2652.5|2652|2644.5|2643.5|24371
1631886900000|2021-09-17 13:55:00|2644.5|2644.5|2646.5|2645.5|2646.5|2645.5|2636|2635|60779
1631887200000|2021-09-17 14:00:00|2646|2645|2641.5|2640.5|2646.5|2645.5|2639.5|2638.5|24765
1631887500000|2021-09-17 14:05:00|2641|2640|2640|2639.5|2643|2642|2635|2634|45849
1631887800000|2021-09-17 14:10:00|2639.5|2639|2635.5|2634.5|2641|2640|2634.5|2634|28468
1631888100000|2021-09-17 14:15:00|2635|2634|2637|2636|2638.5|2637.5|2634|2633.5|24974
1631888400000|2021-09-17 14:20:00|2637.5|2636.5|2627.5|2626.5|2638|2637.5|2627|2626|24700
1631888700000|2021-09-17 14:25:00|2628|2627|2626|2625|2628.5|2628|2624.5|2623.5|16764
1631889000000|2021-09-17 14:30:00|2625.5|2624.5|2625.5|2624.5|2628|2627|2623.5|2622.5|7133
1631889300000|2021-09-17 14:35:00|2625|2624|2622.5|2621.5|2626.5|2625.5|2621|2620|23750
1631889600000|2021-09-17 14:40:00|2622|2621|2614|2613|2622.5|2621.5|2612|2611|58005
1631889900000|2021-09-17 14:45:00|2613.5|2612.5|2611.5|2610.5|2616|2615|2607|2606.5|24766
1631890200000|2021-09-17 14:50:00|2612|2611|2606.5|2606|2612|2611|2605.5|2605|22316
1631890500000|2021-09-17 14:55:00|2606|2605.5|2605.5|2604.5|2606.5|2606|2599.5|2598.5|36929
1631890800000|2021-09-17 15:00:00|2605|2604|2607|2606.5|2608|2607.5|2602.5|2601.5|44881
1631891100000|2021-09-17 15:05:00|2606.5|2606|2606.5|2605.5|2611.5|2610.5|2606.5|2605.5|22371
1631891400000|2021-09-17 15:10:00|2606|2606|2614.5|2614|2616|2615|2604.5|2603.5|31295
1631891700000|2021-09-17 15:15:00|2615|2614.5|2617|2616|2618|2617|2613.5|2612.5|17137
1631892000000|2021-09-17 15:20:00|2619|2616.5|2612|2611|2619|2618|2611.5|2611|28724
1631892300000|2021-09-17 15:25:00|2612.5|2611.5|2607|2605.5|2613|2612|2605.5|2605|40269
1632121200000|2021-09-20 07:00:00|2553.5|2547|2534.5|2532|2555|2552|2531|2530|160846
1632121500000|2021-09-20 07:05:00|2535|2532.5|2480|2477|2535|2533.5|2477|2473.5|187527
1632121800000|2021-09-20 07:10:00|2478.5|2476.5|2499|2498.5|2504.5|2501.5|2472|2470|162310
1632122100000|2021-09-20 07:15:00|2500|2499|2499.5|2498|2508|2505|2491.5|2490|124255
1632122400000|2021-09-20 07:20:00|2499|2497.5|2489|2487.5|2499.5|2498|2485|2483|99032
1632122700000|2021-09-20 07:25:00|2488.5|2486.5|2488.5|2487|2496.5|2492.5|2483.5|2483|92396
1632123000000|2021-09-20 07:30:00|2489|2487.5|2502|2500|2502.5|2501.5|2488.5|2487|64142
1632123300000|2021-09-20 07:35:00|2502.5|2499.5|2508.5|2507.5|2508.5|2508|2497|2495.5|120540
1632123600000|2021-09-20 07:40:00|2508|2507|2502.5|2501.5|2508.5|2507|2495|2493|51504
1632123900000|2021-09-20 07:45:00|2502|2501|2482.5|2482|2503|2501.5|2481.5|2480.5|74468
1632124200000|2021-09-20 07:50:00|2482|2481.5|2470.5|2470|2484|2483.5|2470.5|2469|95304
1632124500000|2021-09-20 07:55:00|2470|2469.5|2469.5|2469|2471|2470|2456|2455.5|124958
1632124800000|2021-09-20 08:00:00|2470|2469.5|2474|2473|2474.5|2473|2462|2461|70641
1632125100000|2021-09-20 08:05:00|2473.5|2472.5|2481|2480|2482|2480.5|2471|2470.5|87496
1632125400000|2021-09-20 08:10:00|2481.5|2480.5|2469|2468|2483|2481.5|2468|2466.5|69913
1632125700000|2021-09-20 08:15:00|2469.5|2468.5|2462.5|2462|2470|2469.5|2462|2461|42874
1632126000000|2021-09-20 08:20:00|2462|2461.5|2449.5|2449|2462.5|2462|2449.5|2449|94677
1632126300000|2021-09-20 08:25:00|2449|2448.5|2450.5|2449|2455.5|2454.5|2446|2445.5|117059
1632126600000|2021-09-20 08:30:00|2451|2449.5|2461|2460.5|2461.5|2461|2447|2446|46037
1632126900000|2021-09-20 08:35:00|2461.5|2460|2458|2457|2462|2461.5|2457.5|2456.5|48095
1632127200000|2021-09-20 08:40:00|2458.5|2457.5|2466|2465|2468|2467.5|2456.5|2455.5|37295
1632127500000|2021-09-20 08:45:00|2465.5|2464.5|2470.5|2470|2472.5|2471.5|2463.5|2462|31558
1632127800000|2021-09-20 08:50:00|2470|2469.5|2475|2474|2477.5|2477|2470|2469.5|35199
1632128100000|2021-09-20 08:55:00|2475.5|2474.5|2471|2469.5|2475.5|2475|2466.5|2465.5|26355
1632128400000|2021-09-20 09:00:00|2470.5|2469|2467.5|2466.5|2470.5|2469.5|2467|2466.5|25721
1632128700000|2021-09-20 09:05:00|2467|2467|2463|2461.5|2468.5|2468|2457.5|2456.5|24054
1632129000000|2021-09-20 09:10:00|2462.5|2462|2466.5|2465.5|2468.5|2468|2462|2461|54084
1632129300000|2021-09-20 09:15:00|2466|2465|2461.5|2460|2468.5|2468|2461.5|2460|21581
1632129600000|2021-09-20 09:20:00|2461|2460.5|2455|2454.5|2461|2460.5|2452.5|2451.5|19721
1632129900000|2021-09-20 09:25:00|2454.5|2454|2459.5|2458.5|2461|2460|2453.5|2453|19097
1632130200000|2021-09-20 09:30:00|2459|2458|2460|2459|2465|2464|2456.5|2455.5|18639
1632130500000|2021-09-20 09:35:00|2459.5|2459.5|2457.5|2457|2460|2459.5|2455|2454|51184
1632130800000|2021-09-20 09:40:00|2457|2456.5|2460.5|2459.5|2460.5|2459.5|2455.5|2454.5|37465
1632131100000|2021-09-20 09:45:00|2460|2460|2451.5|2451|2461.5|2460.5|2451|2450.5|45351
1632131400000|2021-09-20 09:50:00|2452|2450.5|2454.5|2453.5|2456|2455|2448|2447|55096
1632131700000|2021-09-20 09:55:00|2454|2454|2455|2454.5|2457|2456|2452|2451|34830
1632132000000|2021-09-20 10:00:00|2455.5|2455|2457|2456|2461.5|2461|2455|2454|34975
1632132300000|2021-09-20 10:05:00|2457.5|2457|2457|2456.5|2461.5|2461|2455|2454.5|32386
1632132600000|2021-09-20 10:10:00|2457.5|2457|2448|2447|2458|2457.5|2447.5|2447|41681
1632132900000|2021-09-20 10:15:00|2448.5|2447.5|2442.5|2441.5|2451|2450.5|2442|2441|31649
1632133200000|2021-09-20 10:20:00|2442|2441|2440.5|2439.5|2443|2442|2437|2436.5|35637
1632133500000|2021-09-20 10:25:00|2441|2440|2441|2440|2445|2444.5|2440|2439|18385
1632133800000|2021-09-20 10:30:00|2440.5|2439.5|2446|2445|2447|2446.5|2438|2437.5|48631
1632134100000|2021-09-20 10:35:00|2445.5|2444.5|2435.5|2434.5|2446|2445|2435|2434|115695
1632134400000|2021-09-20 10:40:00|2435|2435|2435|2434.5|2439.5|2438.5|2432|2431|34739
1632134700000|2021-09-20 10:45:00|2435.5|2434|2432.5|2432|2435.5|2434|2431|2430|31252
1632135000000|2021-09-20 10:50:00|2433|2432.5|2426|2425|2433.5|2432.5|2424.5|2424|36381
1632135300000|2021-09-20 10:55:00|2426.5|2425.5|2426|2425|2428|2427|2423|2422.5|36355
1632135600000|2021-09-20 11:00:00|2426.5|2425.5|2424.5|2424|2429.5|2429|2424|2423|23902
1632135900000|2021-09-20 11:05:00|2425|2424.5|2420.5|2420|2425.5|2425|2420.5|2420|29989
1632136200000|2021-09-20 11:10:00|2421|2420.5|2419.5|2419|2423|2422.5|2416|2415|65795
1632136500000|2021-09-20 11:15:00|2419|2418.5|2417|2416|2420|2419.5|2415.5|2415|22032
1632136800000|2021-09-20 11:20:00|2416.5|2415.5|2416|2415.5|2417.5|2416.5|2414.5|2413.5|43706
1632137100000|2021-09-20 11:25:00|2416.5|2415|2416|2415|2420.5|2420|2413.5|2413|44411
1632137400000|2021-09-20 11:30:00|2415.5|2414.5|2410|2409|2415.5|2414.5|2407|2406.5|48084
1632137700000|2021-09-20 11:35:00|2409.5|2408.5|2410.5|2410|2412|2411.5|2406|2405.5|32538
1632138000000|2021-09-20 11:40:00|2411|2410.5|2420|2419|2420|2419.5|2411|2410.5|42455
1632138300000|2021-09-20 11:45:00|2420.5|2419.5|2422|2421.5|2423.5|2422.5|2418|2417.5|29988
1632138600000|2021-09-20 11:50:00|2421.5|2421|2424.5|2423.5|2424.5|2424|2419|2418|59540
1632138900000|2021-09-20 11:55:00|2424|2424|2425.5|2425|2426|2425.5|2422.5|2421.5|30539
1632139200000|2021-09-20 12:00:00|2425|2424.5|2431.5|2430.5|2432|2431.5|2422.5|2421.5|54110
1632139500000|2021-09-20 12:05:00|2431|2431|2432|2431|2436|2435.5|2430.5|2429.5|86186
1632139800000|2021-09-20 12:10:00|2431.5|2431.5|2436|2435|2436.5|2435.5|2428.5|2427.5|58309
1632140100000|2021-09-20 12:15:00|2435.5|2435.5|2436.5|2436|2441.5|2441|2435|2434.5|31538
1632140400000|2021-09-20 12:20:00|2436|2435.5|2433.5|2433|2436|2436|2431|2430.5|20150
1632140700000|2021-09-20 12:25:00|2434|2433.5|2436.5|2435.5|2436.5|2436|2431|2430.5|21665
1632141000000|2021-09-20 12:30:00|2436|2435|2431|2430|2436|2435|2428.5|2427.5|68676
1632141300000|2021-09-20 12:35:00|2430.5|2429.5|2438|2437.5|2439|2438.5|2428.5|2427.5|118240
1632141600000|2021-09-20 12:40:00|2437.5|2437|2427.5|2426.5|2437.5|2437|2426.5|2425.5|110406
1632141900000|2021-09-20 12:45:00|2427|2426|2430|2429|2432|2431.5|2425.5|2425|58773
1632142200000|2021-09-20 12:50:00|2429.5|2428.5|2442.5|2441|2443.5|2442.5|2429|2428|35281
1632142500000|2021-09-20 12:55:00|2442|2440.5|2439|2438|2444|2443.5|2438.5|2437.5|20370
1632142800000|2021-09-20 13:00:00|2439.5|2438.5|2432.5|2431.5|2439.5|2438.5|2430|2429.5|49456
1632143100000|2021-09-20 13:05:00|2432|2431|2439|2438|2440|2439|2430.5|2429.5|21116
1632143400000|2021-09-20 13:10:00|2439.5|2438.5|2448.5|2447.5|2449|2448|2438.5|2437.5|40014
1632143700000|2021-09-20 13:15:00|2448|2447|2450.5|2450|2451|2450|2446|2445.5|83223
1632144000000|2021-09-20 13:20:00|2450|2449.5|2459|2458.5|2459.5|2458.5|2448.5|2447.5|29952
1632144300000|2021-09-20 13:25:00|2459.5|2458|2460|2459|2461|2460.5|2455.5|2455|44859
1632144600000|2021-09-20 13:30:00|2459.5|2458.5|2448.5|2447.5|2464|2463|2448.5|2447.5|56558
1632144900000|2021-09-20 13:35:00|2448|2447|2450.5|2449|2452.5|2451.5|2443.5|2442.5|49601
1632145200000|2021-09-20 13:40:00|2450|2449.5|2459|2458.5|2459|2458.5|2447.5|2446|42565
1632145500000|2021-09-20 13:45:00|2459.5|2459|2468|2467|2468|2467.5|2455.5|2454.5|43577
1632145800000|2021-09-20 13:50:00|2467.5|2467.5|2454|2452.5|2468.5|2468|2450|2448.5|47360
1632146100000|2021-09-20 13:55:00|2453.5|2453|2454.5|2453.5|2460|2458.5|2450.5|2450|50691
1632146400000|2021-09-20 14:00:00|2455|2453|2451|2449.5|2457.5|2456|2445|2444|37805
1632146700000|2021-09-20 14:05:00|2450.5|2449|2454.5|2453.5|2459|2458.5|2446|2445|43273
1632147000000|2021-09-20 14:10:00|2455|2454|2460|2459|2461.5|2460.5|2452.5|2451.5|59683
1632147300000|2021-09-20 14:15:00|2459.5|2458.5|2463.5|2462.5|2464|2463.5|2454|2453.5|53494
1632147600000|2021-09-20 14:20:00|2463|2462|2460.5|2460|2463.5|2463|2459|2458|71238
1632147900000|2021-09-20 14:25:00|2461|2459.5|2459|2458.5|2464|2463|2457|2456|48085
1632148200000|2021-09-20 14:30:00|2458.5|2458|2451|2449.5|2461|2460.5|2449|2448|60154
1632148500000|2021-09-20 14:35:00|2450.5|2449|2457.5|2456.5|2458|2457|2446.5|2445.5|30182
1632148800000|2021-09-20 14:40:00|2457|2456|2458.5|2457.5|2461.5|2461|2452.5|2451.5|27477
1632149100000|2021-09-20 14:45:00|2458|2457|2460.5|2459.5|2463.5|2462.5|2455|2454|21791
1632149400000|2021-09-20 14:50:00|2460|2459|2464|2463|2464.5|2464|2457.5|2456.5|34503
1632149700000|2021-09-20 14:55:00|2463.5|2462.5|2458.5|2457.5|2463.5|2462.5|2458.5|2457.5|22916
1632150000000|2021-09-20 15:00:00|2458|2457|2466|2465|2466.5|2466|2455.5|2454.5|66929
1632150300000|2021-09-20 15:05:00|2467|2465.5|2466.5|2466|2471.5|2470.5|2466.5|2465.5|43095
1632150600000|2021-09-20 15:10:00|2467|2465.5|2463|2462|2467|2466|2461.5|2461|41322
1632150900000|2021-09-20 15:15:00|2462.5|2462.5|2459.5|2458.5|2464|2463|2458|2457|23638
1632151200000|2021-09-20 15:20:00|2459|2458|2460|2459.5|2462|2461.5|2458|2457.5|73207
1632151500000|2021-09-20 15:25:00|2459.5|2459|2460|2459|2462.5|2461.5|2452.5|2451.5|52158
1632207600000|2021-09-21 07:00:00|2480|2478.5|2474|2471.5|2490|2489.5|2473.5|2470|105538
1632207900000|2021-09-21 07:05:00|2473.5|2470.5|2478|2477|2480|2479|2469.5|2467|17874
1632208200000|2021-09-21 07:10:00|2479|2477.5|2493|2492|2494|2493|2478|2477|49796
1632208500000|2021-09-21 07:15:00|2492.5|2491.5|2494|2493|2495|2494.5|2482.5|2481.5|68667
1632208800000|2021-09-21 07:20:00|2493.5|2493.5|2489.5|2488.5|2497.5|2496|2488|2487|32237
1632209100000|2021-09-21 07:25:00|2489|2488|2487.5|2486|2489.5|2488.5|2479.5|2478|12970
1632209400000|2021-09-21 07:30:00|2487|2485.5|2491.5|2490.5|2494|2493|2485.5|2484|22940
1632209700000|2021-09-21 07:35:00|2492.5|2490|2482.5|2482|2492.5|2491.5|2481|2480.5|16221
1632210000000|2021-09-21 07:40:00|2483|2482.5|2490.5|2489|2492|2490.5|2483|2481.5|13367
1632210300000|2021-09-21 07:45:00|2490|2489.5|2488.5|2487.5|2492.5|2491|2486|2485.5|23582
1632210600000|2021-09-21 07:50:00|2489|2488|2491.5|2490.5|2493|2492|2489|2488|11447
1632210900000|2021-09-21 07:55:00|2492|2491|2495|2494.5|2495|2494.5|2490.5|2489.5|8639
1632211200000|2021-09-21 08:00:00|2494.5|2494|2491.5|2491|2495|2494.5|2488|2487|26242
1632211500000|2021-09-21 08:05:00|2492|2491.5|2495|2494.5|2495|2494.5|2492|2491|12623
1632211800000|2021-09-21 08:10:00|2495.5|2495|2501.5|2501|2506.5|2505.5|2495|2494.5|38316
1632212100000|2021-09-21 08:15:00|2502|2501.5|2506|2505|2510.5|2510|2501.5|2501|22772
1632212400000|2021-09-21 08:20:00|2505.5|2504.5|2490.5|2489.5|2506|2505|2490|2489|17697
1632212700000|2021-09-21 08:25:00|2491|2490|2490.5|2489|2494.5|2493|2488.5|2488|16511
1632213000000|2021-09-21 08:30:00|2491|2489.5|2495|2494|2497.5|2496.5|2487|2486|31532
1632213300000|2021-09-21 08:35:00|2495.5|2494.5|2497.5|2496.5|2498|2497.5|2492|2491|22549
1632213600000|2021-09-21 08:40:00|2498|2497|2491.5|2490.5|2499|2497.5|2491.5|2490.5|11722
1632213900000|2021-09-21 08:45:00|2492|2491|2492|2491.5|2494|2493|2490|2489.5|32142
1632214200000|2021-09-21 08:50:00|2491.5|2491|2484.5|2484|2493|2492|2484.5|2484|72873
1632214500000|2021-09-21 08:55:00|2485|2484.5|2475|2474.5|2485|2484.5|2474.5|2473.5|19731
1632214800000|2021-09-21 09:00:00|2475.5|2474|2471.5|2471|2477.5|2477|2471|2470|16774
1632215100000|2021-09-21 09:05:00|2471|2470.5|2469|2468|2471.5|2470.5|2467.5|2467|16723
1632215400000|2021-09-21 09:10:00|2468.5|2467.5|2474.5|2474|2475.5|2474.5|2467.5|2467|22153
1632215700000|2021-09-21 09:15:00|2474|2473.5|2471.5|2470.5|2474|2473.5|2469.5|2468.5|6373
1632216000000|2021-09-21 09:20:00|2471|2470|2472.5|2471.5|2472.5|2472|2468|2467|9382
1632216300000|2021-09-21 09:25:00|2472|2472|2477.5|2476.5|2479.5|2478.5|2472|2472|15205
1632216600000|2021-09-21 09:30:00|2478|2477|2478.5|2478|2481.5|2480.5|2478|2477|10064
1632216900000|2021-09-21 09:35:00|2479|2478.5|2476.5|2475.5|2480|2479.5|2475.5|2475|8240
1632217200000|2021-09-21 09:40:00|2477|2476.5|2478.5|2478|2480|2479|2477|2476|8059
1632217500000|2021-09-21 09:45:00|2479|2478.5|2481|2480|2483|2482|2475.5|2474.5|7560
1632217800000|2021-09-21 09:50:00|2480.5|2480.5|2488|2487.5|2488.5|2487.5|2480.5|2479.5|12536
1632218100000|2021-09-21 09:55:00|2487.5|2487|2490|2489.5|2491.5|2490.5|2487|2486.5|12060
1632218400000|2021-09-21 10:00:00|2490.5|2490|2490|2489|2491.5|2490.5|2487.5|2486.5|12214
1632218700000|2021-09-21 10:05:00|2489.5|2489.5|2492.5|2491.5|2493|2492.5|2489|2488|5490
1632219000000|2021-09-21 10:10:00|2492|2492|2480|2479.5|2492.5|2492|2480|2479|28620
1632219300000|2021-09-21 10:15:00|2480.5|2480|2486|2485.5|2486.5|2485.5|2479.5|2478.5|11026
1632219600000|2021-09-21 10:20:00|2486.5|2486|2491|2490|2491.5|2491|2485.5|2485|13991
1632219900000|2021-09-21 10:25:00|2490.5|2489.5|2483|2482.5|2490.5|2489.5|2483|2482.5|16597
1632220200000|2021-09-21 10:30:00|2482.5|2482|2476.5|2476|2483.5|2482|2476.5|2475.5|7293
1632220500000|2021-09-21 10:35:00|2477|2476.5|2480.5|2480|2484|2483|2477|2476.5|13819
1632220800000|2021-09-21 10:40:00|2481|2480.5|2480|2479|2483|2482|2480|2479|10431
1632221100000|2021-09-21 10:45:00|2480.5|2479.5|2478|2477|2480.5|2480|2477|2476|9546
1632221400000|2021-09-21 10:50:00|2478.5|2477.5|2481|2480|2482.5|2481.5|2478|2477|2603
1632221700000|2021-09-21 10:55:00|2480.5|2479.5|2480.5|2480|2482|2481.5|2480|2479.5|4213
1632222000000|2021-09-21 11:00:00|2481|2480.5|2487|2486|2487|2486|2480.5|2480|11971
1632222300000|2021-09-21 11:05:00|2487.5|2486.5|2488|2487|2488.5|2487.5|2483.5|2482.5|7500
1632222600000|2021-09-21 11:10:00|2487.5|2486.5|2487|2486|2488.5|2488|2486.5|2485|5858
1632222900000|2021-09-21 11:15:00|2486.5|2485.5|2491|2490|2491.5|2491|2486.5|2485.5|5417
1632223200000|2021-09-21 11:20:00|2491.5|2490.5|2492.5|2491.5|2493.5|2492.5|2490.5|2490|7089
1632223500000|2021-09-21 11:25:00|2493|2492|2495|2494|2497.5|2496.5|2493|2492|15818
1632223800000|2021-09-21 11:30:00|2494.5|2493.5|2492.5|2491.5|2495|2494.5|2490.5|2489.5|7148
1632224100000|2021-09-21 11:35:00|2493|2492|2487|2486.5|2493.5|2493|2487|2486|10306
1632224400000|2021-09-21 11:40:00|2486.5|2486|2488|2487|2488.5|2488|2484.5|2483.5|8101
1632224700000|2021-09-21 11:45:00|2488.5|2487.5|2487|2486|2491|2490|2487|2486|7456
1632225000000|2021-09-21 11:50:00|2486.5|2486.5|2486|2485.5|2489|2488.5|2484|2483|6758
1632225300000|2021-09-21 11:55:00|2486.5|2486.5|2488.5|2487.5|2489|2488|2486|2485|4685
1632225600000|2021-09-21 12:00:00|2488|2487|2487.5|2486.5|2489|2488.5|2486.5|2485.5|7390
1632225900000|2021-09-21 12:05:00|2488|2487|2491|2490|2492|2491.5|2486.5|2486|2744
1632226200000|2021-09-21 12:10:00|2490.5|2489.5|2475|2473.5|2491|2490.5|2474|2473|41392
1632226500000|2021-09-21 12:15:00|2475.5|2474|2481|2479.5|2486.5|2485|2474.5|2474|25537
1632226800000|2021-09-21 12:20:00|2480.5|2479|2477.5|2476.5|2482.5|2481.5|2476|2474.5|6500
1632227100000|2021-09-21 12:25:00|2478|2477|2479.5|2478.5|2480.5|2479.5|2476|2475|8179
1632227400000|2021-09-21 12:30:00|2479|2478|2477.5|2476.5|2482.5|2481.5|2476.5|2476|15296
1632227700000|2021-09-21 12:35:00|2477|2477|2478|2477|2478|2477.5|2474|2473|9283
1632228000000|2021-09-21 12:40:00|2477.5|2476.5|2476.5|2475.5|2478.5|2478|2474|2473|8476
1632228300000|2021-09-21 12:45:00|2476|2475|2477.5|2477|2478.5|2477.5|2475.5|2474.5|7625
1632228600000|2021-09-21 12:50:00|2478|2476.5|2470.5|2469.5|2479.5|2478.5|2470|2469|21286
1632228900000|2021-09-21 12:55:00|2470|2470|2470.5|2469.5|2474|2473|2469|2468|7968
1632229200000|2021-09-21 13:00:00|2471|2470|2470.5|2469|2473.5|2472.5|2469.5|2469|10608
1632229500000|2021-09-21 13:05:00|2470|2469.5|2467|2466|2472|2471|2465|2464|21527
1632229800000|2021-09-21 13:10:00|2466.5|2465.5|2467.5|2466.5|2470.5|2469|2465.5|2464.5|9141
1632230100000|2021-09-21 13:15:00|2468|2467|2467|2466|2469.5|2468.5|2465|2464.5|8434
1632230400000|2021-09-21 13:20:00|2466.5|2465.5|2465|2464.5|2466.5|2465.5|2463.5|2462.5|8890
1632230700000|2021-09-21 13:25:00|2464.5|2464|2469.5|2468.5|2470|2469|2463.5|2463|10793
1632231000000|2021-09-21 13:30:00|2470|2469|2471.5|2470.5|2474.5|2473.5|2465|2464.5|26258
1632231300000|2021-09-21 13:35:00|2471|2470|2478|2477|2483|2481.5|2470.5|2469.5|32454
1632231600000|2021-09-21 13:40:00|2478.5|2477.5|2469|2468|2478.5|2478|2463.5|2463|11690
1632231900000|2021-09-21 13:45:00|2469.5|2468.5|2478.5|2477.5|2480.5|2479|2469|2468.5|13105
1632232200000|2021-09-21 13:50:00|2478|2477|2471.5|2470.5|2480|2479.5|2470.5|2470|18457
1632232500000|2021-09-21 13:55:00|2472|2471.5|2476|2475|2477.5|2476.5|2468.5|2467.5|14365
1632232800000|2021-09-21 14:00:00|2476.5|2475.5|2473|2472|2478|2477|2471|2470|12977
1632233100000|2021-09-21 14:05:00|2472.5|2472.5|2467|2466|2474.5|2473.5|2467|2466|18717
1632233400000|2021-09-21 14:10:00|2466.5|2465.5|2479|2478|2481|2480|2466|2465|35054
1632233700000|2021-09-21 14:15:00|2479.5|2477.5|2472.5|2471.5|2480|2479|2469.5|2468.5|20894
1632234000000|2021-09-21 14:20:00|2473|2472|2466.5|2466|2473|2472.5|2466.5|2465.5|19929
1632234300000|2021-09-21 14:25:00|2467|2466.5|2464.5|2463.5|2467.5|2467|2460|2459|20555
1632234600000|2021-09-21 14:30:00|2465|2464|2461.5|2460.5|2467|2466.5|2459.5|2458.5|17373
1632234900000|2021-09-21 14:35:00|2461|2460|2463.5|2462.5|2464.5|2463.5|2459|2458|14577
1632235200000|2021-09-21 14:40:00|2464|2463|2457.5|2457|2465|2464|2457.5|2457|14317
1632235500000|2021-09-21 14:45:00|2458|2456.5|2450|2449|2458.5|2457.5|2449.5|2448.5|23920
1632235800000|2021-09-21 14:50:00|2449|2448|2445.5|2445|2449|2448.5|2445.5|2444.5|38566
1632236100000|2021-09-21 14:55:00|2446|2445.5|2442.5|2441.5|2448|2447.5|2441.5|2441|14241
1632236400000|2021-09-21 15:00:00|2442|2442|2446|2445|2446.5|2445.5|2438.5|2437.5|36068
1632236700000|2021-09-21 15:05:00|2445.5|2444.5|2448|2447|2449.5|2449|2444.5|2443|28537
1632237000000|2021-09-21 15:10:00|2448.5|2447.5|2445.5|2445|2448.5|2448|2444|2443|19770
1632237300000|2021-09-21 15:15:00|2445|2444.5|2441|2440|2445.5|2445|2440.5|2440|19035
1632237600000|2021-09-21 15:20:00|2440.5|2440.5|2441|2440.5|2442|2441.5|2439.5|2439|21453
1632237900000|2021-09-21 15:25:00|2440.5|2440|2449|2447.5|2449.5|2448.5|2440.5|2440|59419
1632294000000|2021-09-22 07:00:00|2500|2485.5|2491.5|2489|2500|2494|2488|2485.5|74961
1632294300000|2021-09-22 07:05:00|2491|2488.5|2494.5|2492.5|2496|2495|2490.5|2488.5|12593
1632294600000|2021-09-22 07:10:00|2495|2493|2501|2499.5|2504|2503|2494.5|2493|35357
1632294900000|2021-09-22 07:15:00|2500.5|2500|2499.5|2498.5|2503|2502|2498|2496.5|11131
1632295200000|2021-09-22 07:20:00|2500|2499|2501.5|2501|2506|2505|2500|2498.5|22255
1632295500000|2021-09-22 07:25:00|2502.5|2500.5|2497.5|2496|2503|2502.5|2490|2488.5|35032
1632295800000|2021-09-22 07:30:00|2497|2496.5|2496.5|2495.5|2500.5|2499.5|2494|2492.5|19876
1632296100000|2021-09-22 07:35:00|2496|2495|2494.5|2493.5|2499.5|2498|2493.5|2492.5|16206
1632296400000|2021-09-22 07:40:00|2495|2494|2486.5|2485.5|2497|2495.5|2486.5|2485.5|12229
1632296700000|2021-09-22 07:45:00|2487|2486|2485.5|2485|2491.5|2490.5|2484.5|2483|39966
1632297000000|2021-09-22 07:50:00|2485|2484.5|2484.5|2483|2486.5|2485.5|2481|2480.5|8317
1632297300000|2021-09-22 07:55:00|2484|2483.5|2485.5|2484.5|2487|2486.5|2483.5|2482.5|9388
1632297600000|2021-09-22 08:00:00|2485|2484|2481.5|2480.5|2486.5|2485.5|2480|2478.5|8403
1632297900000|2021-09-22 08:05:00|2481|2480|2493|2492|2494|2492.5|2480.5|2479.5|20976
1632298200000|2021-09-22 08:10:00|2493.5|2492.5|2495.5|2494.5|2499|2498|2492.5|2492|14669
1632298500000|2021-09-22 08:15:00|2495|2494|2496.5|2495.5|2498|2497|2493|2492|9795
1632298800000|2021-09-22 08:20:00|2496|2496|2493|2492.5|2497|2496|2491|2490|12515
1632299100000|2021-09-22 08:25:00|2492.5|2492|2492.5|2491.5|2497|2496|2492|2491|13139
1632299400000|2021-09-22 08:30:00|2493|2492|2491|2490.5|2494.5|2494|2490|2489.5|17155
1632299700000|2021-09-22 08:35:00|2491.5|2490|2493|2492.5|2493.5|2492.5|2489.5|2488|20152
1632300000000|2021-09-22 08:40:00|2492.5|2492|2498.5|2498|2499|2498|2490.5|2490|26100
1632300300000|2021-09-22 08:45:00|2499|2498.5|2504.5|2503.5|2505|2504|2498.5|2497.5|12563
1632300600000|2021-09-22 08:50:00|2505|2504|2506.5|2505.5|2508.5|2508|2504.5|2503.5|15368
1632300900000|2021-09-22 08:55:00|2507|2506|2508|2507|2510|2509|2505|2504|26973
1632301200000|2021-09-22 09:00:00|2507.5|2507.5|2515|2514.5|2515|2514.5|2507.5|2507|37790
1632301500000|2021-09-22 09:05:00|2514.5|2514|2514.5|2514|2516.5|2515.5|2513|2512.5|17848
1632301800000|2021-09-22 09:10:00|2514|2513.5|2514.5|2513.5|2515.5|2515|2512.5|2512|36145
1632302100000|2021-09-22 09:15:00|2514|2514|2514.5|2513.5|2517|2516|2513.5|2513|29221
1632302400000|2021-09-22 09:20:00|2515|2514|2514.5|2513.5|2516.5|2516|2513.5|2513|6262
1632302700000|2021-09-22 09:25:00|2514|2514|2510|2509|2515.5|2515|2509.5|2508.5|8783
1632303000000|2021-09-22 09:30:00|2510.5|2509.5|2504|2503.5|2511|2510|2504|2503|12845
1632303300000|2021-09-22 09:35:00|2504.5|2504|2508.5|2507.5|2508.5|2507.5|2503.5|2502.5|4291
1632303600000|2021-09-22 09:40:00|2508|2507|2511.5|2511|2513|2512|2507.5|2507|10249
1632303900000|2021-09-22 09:45:00|2511|2510.5|2516|2515|2516.5|2515|2506.5|2506|23355
1632304200000|2021-09-22 09:50:00|2515.5|2514.5|2518.5|2517.5|2520|2519.5|2514.5|2514|16882
1632304500000|2021-09-22 09:55:00|2518|2518|2517.5|2516.5|2519|2518.5|2515.5|2515|12343
1632304800000|2021-09-22 10:00:00|2518|2517|2518|2517.5|2520|2519|2517|2516.5|10840
1632305100000|2021-09-22 10:05:00|2518.5|2518|2518|2517|2520.5|2520|2518|2517|8686
1632305400000|2021-09-22 10:10:00|2518.5|2517.5|2520.5|2519.5|2521.5|2520.5|2518|2517|6541
1632305700000|2021-09-22 10:15:00|2520|2520|2524|2523|2524.5|2523.5|2519.5|2518.5|7389
1632306000000|2021-09-22 10:20:00|2524.5|2523.5|2521|2520.5|2525|2524.5|2520.5|2520|33712
1632306300000|2021-09-22 10:25:00|2521.5|2521|2519|2518|2523.5|2522.5|2518|2517.5|27873
1632306600000|2021-09-22 10:30:00|2519.5|2519|2525.5|2524.5|2527|2525.5|2519.5|2518.5|24433
1632306900000|2021-09-22 10:35:00|2525|2524|2528|2527|2529.5|2529|2524|2523.5|39159
1632307200000|2021-09-22 10:40:00|2527.5|2526.5|2529|2528.5|2531.5|2531|2527.5|2526.5|14123
1632307500000|2021-09-22 10:45:00|2529.5|2529|2527|2526.5|2530|2529.5|2525|2524.5|10622
1632307800000|2021-09-22 10:50:00|2527.5|2527|2531.5|2530|2533|2532|2527.5|2527|9691
1632308100000|2021-09-22 10:55:00|2531|2529|2534|2533|2534|2533.5|2530|2529|15259
1632308400000|2021-09-22 11:00:00|2533.5|2532.5|2534.5|2534|2535|2534.5|2529.5|2529|5166
1632308700000|2021-09-22 11:05:00|2535|2533.5|2532|2531|2536|2535|2532|2531|4838
1632309000000|2021-09-22 11:10:00|2531.5|2530.5|2537.5|2536.5|2538|2537|2531|2530|14714
1632309300000|2021-09-22 11:15:00|2537|2537|2539.5|2539|2540|2539|2535|2534|11474
1632309600000|2021-09-22 11:20:00|2540|2538.5|2539|2538|2541|2540|2537|2536|12311
1632309900000|2021-09-22 11:25:00|2539.5|2538.5|2540|2539|2541.5|2541|2538|2537|6205
1632310200000|2021-09-22 11:30:00|2539.5|2539.5|2541|2540.5|2542|2541.5|2536.5|2535.5|11154
1632310500000|2021-09-22 11:35:00|2540.5|2540|2539.5|2538.5|2541|2540.5|2537|2536.5|7015
1632310800000|2021-09-22 11:40:00|2539|2539|2538.5|2537.5|2539.5|2539|2537|2536.5|8321
1632311100000|2021-09-22 11:45:00|2538|2538|2540.5|2539.5|2542.5|2541.5|2537|2536|18539
1632311400000|2021-09-22 11:50:00|2540|2539|2539.5|2539|2542|2541|2538.5|2537.5|17230
1632311700000|2021-09-22 11:55:00|2539|2538|2540|2539.5|2542|2541.5|2538|2537.5|26837
1632312000000|2021-09-22 12:00:00|2539.5|2539|2543|2542|2544|2543|2537.5|2536.5|13878
1632312300000|2021-09-22 12:05:00|2542.5|2542.5|2539|2538|2544.5|2543.5|2539|2538|10231
1632312600000|2021-09-22 12:10:00|2539.5|2538.5|2540.5|2539.5|2542|2541|2538|2537|7704
1632312900000|2021-09-22 12:15:00|2540|2539|2539|2538.5|2540|2539|2537|2536.5|4371
1632313200000|2021-09-22 12:20:00|2538.5|2538|2536|2535.5|2539.5|2539|2534|2533.5|10393
1632313500000|2021-09-22 12:25:00|2535.5|2535|2534.5|2533.5|2535.5|2535|2533|2532.5|7581
1632313800000|2021-09-22 12:30:00|2535|2534|2536.5|2535.5|2537.5|2537|2534|2533|9416
1632314100000|2021-09-22 12:35:00|2536|2535|2529.5|2529|2536|2535.5|2529|2528.5|15392
1632314400000|2021-09-22 12:40:00|2529|2528.5|2533.5|2533|2534|2533|2528.5|2528|9202
1632314700000|2021-09-22 12:45:00|2533|2532.5|2532|2531.5|2534|2533.5|2531.5|2531|13612
1632315000000|2021-09-22 12:50:00|2532.5|2532|2531.5|2530.5|2533|2532.5|2531|2530|10305
1632315300000|2021-09-22 12:55:00|2532|2531|2530|2529|2532.5|2532|2529.5|2528.5|12860
1632315600000|2021-09-22 13:00:00|2529.5|2529.5|2530|2529.5|2533|2532|2528|2527.5|14821
1632315900000|2021-09-22 13:05:00|2530.5|2529|2528.5|2528|2531.5|2530.5|2528.5|2527.5|11964
1632316200000|2021-09-22 13:10:00|2528|2527.5|2521|2520.5|2528.5|2527.5|2520.5|2520|7490
1632316500000|2021-09-22 13:15:00|2521.5|2521|2521.5|2520.5|2523.5|2523|2521|2520|8867
1632316800000|2021-09-22 13:20:00|2521|2521|2523.5|2522.5|2525|2524.5|2521|2520.5|9057
1632317100000|2021-09-22 13:25:00|2523|2522|2520|2519.5|2524|2523.5|2520|2519|9348
1632317400000|2021-09-22 13:30:00|2519.5|2519|2533.5|2532.5|2534.5|2533.5|2519.5|2518|24965
1632317700000|2021-09-22 13:35:00|2534.5|2534|2531.5|2530.5|2536|2535|2529.5|2528.5|30797
1632318000000|2021-09-22 13:40:00|2532|2530|2533.5|2532.5|2535|2534|2529|2528|58150
1632318300000|2021-09-22 13:45:00|2533|2532|2535.5|2534.5|2537|2536.5|2531|2530|28046
1632318600000|2021-09-22 13:50:00|2536|2535|2538|2537|2542|2541.5|2535.5|2534.5|17059
1632318900000|2021-09-22 13:55:00|2538.5|2537.5|2538.5|2537.5|2542.5|2541.5|2538|2536.5|7905
1632319200000|2021-09-22 14:00:00|2539|2538|2542|2541|2543|2542|2535.5|2534.5|39079
1632319500000|2021-09-22 14:05:00|2542.5|2541.5|2537.5|2536.5|2543|2542.5|2534.5|2533.5|20542
1632319800000|2021-09-22 14:10:00|2538|2536|2531|2530.5|2538|2536.5|2526|2525|19650
1632320100000|2021-09-22 14:15:00|2531.5|2530|2529|2528|2531.5|2530.5|2525.5|2524.5|41607
1632320400000|2021-09-22 14:20:00|2528.5|2527.5|2529.5|2529|2531|2530|2524.5|2523.5|29009
1632320700000|2021-09-22 14:25:00|2530|2528.5|2526|2525|2531|2530|2525|2524|16747
1632321000000|2021-09-22 14:30:00|2526.5|2525.5|2528.5|2527.5|2529|2528|2524.5|2523.5|8610
1632321300000|2021-09-22 14:35:00|2528|2527|2529.5|2528.5|2531|2530|2527|2526|13814
1632321600000|2021-09-22 14:40:00|2529|2529|2534|2533.5|2537.5|2536.5|2528|2527|40904
1632321900000|2021-09-22 14:45:00|2534.5|2533|2532.5|2532|2536.5|2535.5|2529|2528|11183
1632322200000|2021-09-22 14:50:00|2533|2532.5|2533.5|2533|2538|2537|2533|2532|17275
1632322500000|2021-09-22 14:55:00|2534|2533.5|2538|2537.5|2540|2539.5|2533.5|2532.5|36335
1632322800000|2021-09-22 15:00:00|2537.5|2537|2536|2535|2540|2539|2534|2533|19425
1632323100000|2021-09-22 15:05:00|2536.5|2535.5|2531|2530.5|2537.5|2537|2530|2529.5|37397
1632323400000|2021-09-22 15:10:00|2530.5|2530|2533|2532|2534|2533.5|2530.5|2529.5|36160
1632323700000|2021-09-22 15:15:00|2533.5|2532.5|2537.5|2536.5|2537.5|2537|2532|2531.5|29481
1632324000000|2021-09-22 15:20:00|2537|2537|2535.5|2535|2538.5|2538|2535|2534.5|50909
1632324300000|2021-09-22 15:25:00|2536|2535.5|2541|2540.5|2541.5|2541|2535.5|2535|31071
1632380400000|2021-09-23 07:00:00|2572.5|2571|2572|2570.5|2576|2575.5|2569|2567|76196
1632380700000|2021-09-23 07:05:00|2571.5|2569.5|2562|2560.5|2574|2571.5|2557|2554.5|19830
1632381000000|2021-09-23 07:10:00|2563.5|2561|2558.5|2557.5|2566|2564|2556.5|2555|8683
1632381300000|2021-09-23 07:15:00|2558|2558|2555.5|2555|2561|2559.5|2552.5|2550.5|17849
1632381600000|2021-09-23 07:20:00|2555|2554.5|2563.5|2562.5|2564.5|2563.5|2553|2551|19177
1632381900000|2021-09-23 07:25:00|2564|2562|2564.5|2563.5|2566|2564.5|2560.5|2559|15695
1632382200000|2021-09-23 07:30:00|2563.5|2563|2559|2558|2566.5|2565.5|2558.5|2556.5|19670
1632382500000|2021-09-23 07:35:00|2559.5|2558.5|2555.5|2554.5|2560|2559|2555|2554|8160
1632382800000|2021-09-23 07:40:00|2556|2555|2560|2559|2562|2561|2554.5|2554|8478
1632383100000|2021-09-23 07:45:00|2559.5|2558.5|2563|2562|2563|2562|2557.5|2556.5|26933
1632383400000|2021-09-23 07:50:00|2563.5|2562.5|2564.5|2563.5|2570|2569|2563.5|2562.5|11256
1632383700000|2021-09-23 07:55:00|2565|2564|2566|2565|2568|2567.5|2564|2563|10565
1632384000000|2021-09-23 08:00:00|2566.5|2565.5|2566|2565.5|2569|2568|2565|2564.5|14489
1632384300000|2021-09-23 08:05:00|2566.5|2566|2567.5|2567|2569|2568.5|2563|2562.5|14463
1632384600000|2021-09-23 08:10:00|2568|2567.5|2566|2565.5|2571|2570.5|2565|2564.5|21043
1632384900000|2021-09-23 08:15:00|2565.5|2565|2562|2561|2568.5|2567.5|2562|2561|13357
1632385200000|2021-09-23 08:20:00|2561.5|2560.5|2562.5|2561.5|2565|2564|2560.5|2560|4125
1632385500000|2021-09-23 08:25:00|2563|2562|2568|2567|2568|2567.5|2560.5|2560|11881
1632385800000|2021-09-23 08:30:00|2567.5|2567.5|2567.5|2566.5|2569|2568.5|2565|2564.5|12809
1632386100000|2021-09-23 08:35:00|2567|2567|2572.5|2572|2572.5|2572|2567|2566.5|11524
1632386400000|2021-09-23 08:40:00|2572|2571.5|2571|2570|2575|2574.5|2571|2570|15722
1632386700000|2021-09-23 08:45:00|2571.5|2570.5|2567.5|2566.5|2571.5|2571|2567|2566|4742
1632387000000|2021-09-23 08:50:00|2567|2566|2566.5|2565.5|2569.5|2568.5|2566|2565|9546
1632387300000|2021-09-23 08:55:00|2566|2565|2564|2563|2569|2568.5|2563|2562|9194
1632387600000|2021-09-23 09:00:00|2563.5|2562.5|2572.5|2571.5|2573|2572.5|2563|2562|39479
1632387900000|2021-09-23 09:05:00|2572|2572|2581.5|2580|2583.5|2582.5|2569.5|2568.5|112511
1632388200000|2021-09-23 09:10:00|2582|2580.5|2582.5|2581.5|2586|2585|2581.5|2580.5|21005
1632388500000|2021-09-23 09:15:00|2582|2581|2580.5|2579.5|2583.5|2582.5|2580|2579.5|12518
1632388800000|2021-09-23 09:20:00|2581|2580|2581|2580.5|2583|2582|2580|2579.5|8484
1632389100000|2021-09-23 09:25:00|2581.5|2580|2580|2579|2583.5|2583|2579|2578|5685
1632389400000|2021-09-23 09:30:00|2579.5|2579.5|2579.5|2578.5|2580|2579.5|2576.5|2576|2400
1632389700000|2021-09-23 09:35:00|2579|2578|2582|2581|2582.5|2581.5|2578.5|2577.5|2213
1632390000000|2021-09-23 09:40:00|2582.5|2581.5|2579|2578.5|2584|2583|2578.5|2577.5|4398
1632390300000|2021-09-23 09:45:00|2579.5|2578|2585|2584.5|2586.5|2585.5|2579|2578|12474
1632390600000|2021-09-23 09:50:00|2585.5|2585|2583|2582|2586.5|2586|2582|2581|9287
1632390900000|2021-09-23 09:55:00|2582.5|2581.5|2585.5|2585|2586.5|2585.5|2581.5|2580.5|10244
1632391200000|2021-09-23 10:00:00|2585|2584.5|2591.5|2591|2592|2591.5|2585|2584|43435
1632391500000|2021-09-23 10:05:00|2590.5|2590|2593.5|2593|2594.5|2593.5|2590.5|2590|52951
1632391800000|2021-09-23 10:10:00|2594|2592.5|2573|2571.5|2595|2594|2572.5|2571|82465
1632392100000|2021-09-23 10:15:00|2572.5|2572|2576.5|2575|2578|2577.5|2567|2566|25897
1632392400000|2021-09-23 10:20:00|2576|2575.5|2580|2579|2580.5|2579.5|2573.5|2572|8496
1632392700000|2021-09-23 10:25:00|2580.5|2579.5|2580.5|2579.5|2587|2586|2579.5|2578.5|15710
1632393000000|2021-09-23 10:30:00|2580|2579|2582|2581|2584.5|2583.5|2577|2576|14500
1632393300000|2021-09-23 10:35:00|2582.5|2581.5|2578|2577.5|2582.5|2581.5|2577|2576.5|7640
1632393600000|2021-09-23 10:40:00|2577.5|2577|2578.5|2578|2579.5|2578.5|2575.5|2575|3842
1632393900000|2021-09-23 10:45:00|2578|2577.5|2569.5|2568.5|2578|2577.5|2567.5|2566|44939
1632394200000|2021-09-23 10:50:00|2569|2568|2569|2568|2569.5|2569|2565.5|2565|15691
1632394500000|2021-09-23 10:55:00|2568.5|2567.5|2571.5|2570|2571.5|2570|2565.5|2565|9313
1632394800000|2021-09-23 11:00:00|2570|2569.5|2568|2567.5|2573|2572|2566.5|2565.5|19113
1632395100000|2021-09-23 11:05:00|2568.5|2568|2575.5|2574|2576|2575|2568.5|2567.5|6759
1632395400000|2021-09-23 11:10:00|2575|2574.5|2574|2573|2575|2574.5|2571|2570.5|10528
1632395700000|2021-09-23 11:15:00|2574.5|2573.5|2584|2583|2584|2583|2574.5|2573.5|5516
1632396000000|2021-09-23 11:20:00|2584.5|2583.5|2584|2583|2586|2585.5|2583.5|2583|4919
1632396300000|2021-09-23 11:25:00|2583.5|2583.5|2583.5|2582.5|2584.5|2583.5|2581.5|2580.5|6319
1632396600000|2021-09-23 11:30:00|2583|2583|2583.5|2583|2586.5|2585.5|2582|2581|6638
1632396900000|2021-09-23 11:35:00|2584|2583.5|2583.5|2582.5|2587|2586|2583|2582|8244
1632397200000|2021-09-23 11:40:00|2584|2583|2583|2582|2585|2584|2581.5|2580.5|4854
1632397500000|2021-09-23 11:45:00|2582.5|2581.5|2576|2575|2582.5|2581.5|2575.5|2575|6705
1632397800000|2021-09-23 11:50:00|2575.5|2575.5|2577|2576|2577.5|2577|2572.5|2571.5|4951
1632398100000|2021-09-23 11:55:00|2576.5|2576.5|2577.5|2576.5|2579.5|2578.5|2575.5|2574.5|4496
1632398400000|2021-09-23 12:00:00|2578|2577|2571.5|2571|2578.5|2578|2571.5|2570.5|10469
1632398700000|2021-09-23 12:05:00|2572|2571.5|2575|2574.5|2576|2575.5|2570|2569|24503
1632399000000|2021-09-23 12:10:00|2574.5|2574|2569.5|2568.5|2575.5|2575|2568|2567|5636
1632399300000|2021-09-23 12:15:00|2569|2569|2572|2571|2572|2571.5|2569|2569|3628
1632399600000|2021-09-23 12:20:00|2572.5|2571.5|2574|2573|2575.5|2574.5|2572.5|2571.5|6171
1632399900000|2021-09-23 12:25:00|2573.5|2573.5|2567.5|2566.5|2573.5|2573.5|2567|2566|71163
1632400200000|2021-09-23 12:30:00|2568|2567.5|2566.5|2565.5|2569|2568|2565.5|2565|16108
1632400500000|2021-09-23 12:35:00|2567|2566|2569.5|2568.5|2570.5|2569.5|2567|2565.5|9789
1632400800000|2021-09-23 12:40:00|2569|2568|2570|2569|2572|2571.5|2567.5|2566.5|4235
1632401100000|2021-09-23 12:45:00|2569.5|2569.5|2569.5|2569|2572|2571.5|2568.5|2568|6787
1632401400000|2021-09-23 12:50:00|2570|2568.5|2573.5|2572.5|2574.5|2574|2569|2568|5675
1632401700000|2021-09-23 12:55:00|2573|2573|2571.5|2570.5|2575|2574.5|2571.5|2570.5|5914
1632402000000|2021-09-23 13:00:00|2571|2571|2573.5|2572.5|2573.5|2572.5|2569|2568|6027
1632402300000|2021-09-23 13:05:00|2574|2573|2576|2575|2577.5|2576.5|2573.5|2572.5|12221
1632402600000|2021-09-23 13:10:00|2575.5|2575.5|2572|2571|2577.5|2577|2571|2570|19225
1632402900000|2021-09-23 13:15:00|2571.5|2571.5|2572|2571.5|2574.5|2574|2571|2570.5|6313
1632403200000|2021-09-23 13:20:00|2571.5|2571|2573|2572|2574|2573.5|2571.5|2571|3391
1632403500000|2021-09-23 13:25:00|2573.5|2572.5|2575.5|2574.5|2576|2575.5|2573|2572|10504
1632403800000|2021-09-23 13:30:00|2575|2574|2579.5|2578.5|2581|2580.5|2573|2572.5|22237
1632404100000|2021-09-23 13:35:00|2579|2578|2588.5|2587.5|2590|2589|2579|2578|21281
1632404400000|2021-09-23 13:40:00|2588|2587|2589|2588.5|2590|2589.5|2583.5|2582.5|15726
1632404700000|2021-09-23 13:45:00|2589.5|2588|2590|2589|2593|2592|2586.5|2586|25123
1632405000000|2021-09-23 13:50:00|2590.5|2589.5|2593.5|2592.5|2593.5|2593|2587.5|2586.5|15281
1632405300000|2021-09-23 13:55:00|2593|2593|2590|2589.5|2595|2594.5|2589|2588|17774
1632405600000|2021-09-23 14:00:00|2590.5|2590|2592.5|2591.5|2594|2593|2589|2588|6719
1632405900000|2021-09-23 14:05:00|2593|2592|2595|2594|2597|2596.5|2592|2591|15944
1632406200000|2021-09-23 14:10:00|2594.5|2594.5|2594.5|2593.5|2598|2597.5|2592|2591.5|50640
1632406500000|2021-09-23 14:15:00|2594|2594|2595|2594.5|2596.5|2596|2592.5|2591.5|48234
1632406800000|2021-09-23 14:20:00|2594.5|2594|2597.5|2597|2599|2598.5|2594.5|2593.5|13431
1632407100000|2021-09-23 14:25:00|2598|2597.5|2603.5|2602.5|2603.5|2603|2597.5|2597|62732
1632407400000|2021-09-23 14:30:00|2603|2603|2603.5|2602.5|2604|2603|2600.5|2599.5|11311
1632407700000|2021-09-23 14:35:00|2603|2602|2605.5|2605|2606|2605.5|2603|2602|10381
1632408000000|2021-09-23 14:40:00|2606|2604.5|2607.5|2607|2608.5|2608|2604.5|2603.5|36358
1632408300000|2021-09-23 14:45:00|2608|2607.5|2607.5|2607|2609.5|2609|2607|2606|28136
1632408600000|2021-09-23 14:50:00|2608|2607.5|2605.5|2605|2609.5|2608.5|2605|2604.5|33021
1632408900000|2021-09-23 14:55:00|2606|2604.5|2606|2605.5|2606.5|2606|2603|2602|23422
1632409200000|2021-09-23 15:00:00|2605.5|2605|2606.5|2605.5|2607|2606.5|2604.5|2604|19729
1632409500000|2021-09-23 15:05:00|2606|2606|2608|2607.5|2610.5|2609.5|2606|2606|40499
1632409800000|2021-09-23 15:10:00|2607.5|2607|2608|2607.5|2610|2609|2605.5|2605|32495
1632410100000|2021-09-23 15:15:00|2607.5|2607|2610|2609.5|2611|2610|2607.5|2607|46772
1632410400000|2021-09-23 15:20:00|2609.5|2609|2606.5|2606|2611.5|2611|2606.5|2606|27156
1632410700000|2021-09-23 15:25:00|2606|2605.5|2608.5|2607.5|2610|2609.5|2606|2605.5|66664
1632466800000|2021-09-24 07:00:00|2589.5|2575.5|2574.5|2572|2589.5|2584.5|2573|2570.5|60296
1632467100000|2021-09-24 07:05:00|2574|2572.5|2576.5|2574.5|2577.5|2576|2568|2565|34302
1632467400000|2021-09-24 07:10:00|2576|2575|2574.5|2573|2577|2576|2570|2568|55404
1632467700000|2021-09-24 07:15:00|2573.5|2572.5|2582|2580.5|2582.5|2581|2573.5|2572|41939
1632468000000|2021-09-24 07:20:00|2581.5|2580|2568.5|2567.5|2581.5|2580.5|2568.5|2567|8934
1632468300000|2021-09-24 07:25:00|2569|2568|2579|2577.5|2582|2581|2568|2566.5|16751
1632468600000|2021-09-24 07:30:00|2578.5|2577|2587.5|2586.5|2589|2587.5|2576.5|2575.5|18105
1632468900000|2021-09-24 07:35:00|2588|2587|2595.5|2594.5|2598|2597.5|2587.5|2586.5|17114
1632469200000|2021-09-24 07:40:00|2595|2594|2595.5|2594.5|2597.5|2596.5|2593.5|2592.5|41407
1632469500000|2021-09-24 07:45:00|2595|2594|2596.5|2595.5|2599|2598.5|2591|2590|24581
1632469800000|2021-09-24 07:50:00|2597|2596|2598.5|2597.5|2600|2599.5|2597|2595.5|12342
1632470100000|2021-09-24 07:55:00|2598|2597|2591.5|2590|2598|2597|2590.5|2589|8663
1632470400000|2021-09-24 08:00:00|2591|2590.5|2592|2591|2593.5|2592|2586|2585.5|15702
1632470700000|2021-09-24 08:05:00|2592.5|2591.5|2591|2590.5|2597.5|2596.5|2590|2589|13908
1632471000000|2021-09-24 08:10:00|2591.5|2590|2589|2587.5|2594|2593|2588|2587|13479
1632471300000|2021-09-24 08:15:00|2588.5|2587|2590|2589|2592|2591|2585|2583.5|22992
1632471600000|2021-09-24 08:20:00|2590.5|2589.5|2592.5|2591.5|2594|2593|2589|2588.5|9511
1632471900000|2021-09-24 08:25:00|2593|2592|2596|2595|2596.5|2595.5|2592.5|2591|7185
1632472200000|2021-09-24 08:30:00|2595.5|2594.5|2605.5|2604.5|2605.5|2604.5|2595.5|2594.5|17544
1632472500000|2021-09-24 08:35:00|2605|2604|2606.5|2606|2607.5|2606.5|2602.5|2601.5|10870
1632472800000|2021-09-24 08:40:00|2607|2605.5|2610|2609|2610.5|2610|2605|2604|13360
1632473100000|2021-09-24 08:45:00|2609.5|2608.5|2616|2615|2616|2615|2608|2607|26742
1632473400000|2021-09-24 08:50:00|2616.5|2615.5|2620|2619.5|2621|2620|2616.5|2615.5|15243
1632473700000|2021-09-24 08:55:00|2620.5|2620|2622|2621.5|2622|2621.5|2619|2617.5|34308
1632474000000|2021-09-24 09:00:00|2621.5|2621|2620|2619|2625|2624|2620|2619|35293
1632474300000|2021-09-24 09:05:00|2620.5|2619.5|2617.5|2616.5|2622|2620.5|2617.5|2616.5|6596
1632474600000|2021-09-24 09:10:00|2618|2617|2617|2616|2619|2618|2612.5|2611.5|19923
1632474900000|2021-09-24 09:15:00|2616.5|2615.5|2617|2616|2620|2619.5|2614.5|2613.5|14636
1632475200000|2021-09-24 09:20:00|2616.5|2615.5|2618|2617.5|2619.5|2618.5|2616|2615|10524
1632475500000|2021-09-24 09:25:00|2618.5|2618|2616.5|2615.5|2621.5|2620.5|2616.5|2615.5|6550
1632475800000|2021-09-24 09:30:00|2616|2615|2617|2616|2619.5|2618.5|2613|2612|13024
1632476100000|2021-09-24 09:35:00|2616.5|2616.5|2618.5|2617.5|2620|2619|2615|2614|9438
1632476400000|2021-09-24 09:40:00|2619|2618|2616.5|2616|2619.5|2618.5|2615.5|2614.5|12222
1632476700000|2021-09-24 09:45:00|2616|2615.5|2611|2610|2616|2615.5|2610|2609|14316
1632477000000|2021-09-24 09:50:00|2610.5|2610.5|2608.5|2607.5|2611.5|2610.5|2606.5|2605.5|18279
1632477300000|2021-09-24 09:55:00|2609|2608|2607.5|2607|2610|2609|2605.5|2604.5|10279
1632477600000|2021-09-24 10:00:00|2608|2607.5|2614.5|2614|2615|2614.5|2606|2605|27299
1632477900000|2021-09-24 10:05:00|2615|2614.5|2621|2620|2621|2620|2614.5|2613.5|11189
1632478200000|2021-09-24 10:10:00|2620.5|2619.5|2622.5|2621.5|2624.5|2623.5|2620.5|2619.5|6958
1632478500000|2021-09-24 10:15:00|2622|2621|2622.5|2622|2625|2624|2621.5|2620.5|10294
1632478800000|2021-09-24 10:20:00|2622|2621.5|2628.5|2627.5|2629.5|2629|2622|2621|20760
1632479100000|2021-09-24 10:25:00|2629|2628|2628|2627.5|2630|2629|2625|2624|6282
1632479400000|2021-09-24 10:30:00|2627.5|2627|2630.5|2629.5|2631.5|2631|2627|2626.5|17240
1632479700000|2021-09-24 10:35:00|2631|2630|2628|2627|2631|2630.5|2627.5|2626.5|4929
1632480000000|2021-09-24 10:40:00|2628.5|2627.5|2631.5|2630.5|2631.5|2630.5|2626|2625|19620
1632480300000|2021-09-24 10:45:00|2631|2631|2631.5|2630.5|2631.5|2631|2628.5|2628|9035
1632480600000|2021-09-24 10:50:00|2631|2631|2633|2632|2633.5|2632.5|2630.5|2629.5|9858
1632480900000|2021-09-24 10:55:00|2633.5|2632.5|2628.5|2628|2633.5|2632.5|2626.5|2625.5|10658
1632481200000|2021-09-24 11:00:00|2629|2627.5|2626.5|2625.5|2629|2628|2624|2623|9828
1632481500000|2021-09-24 11:05:00|2627|2626|2631.5|2630.5|2632.5|2631.5|2626.5|2626|34046
1632481800000|2021-09-24 11:10:00|2632|2630|2627.5|2627|2632|2631.5|2626.5|2625.5|7878
1632482100000|2021-09-24 11:15:00|2627|2626.5|2630|2629|2630|2629.5|2627|2626|6842
1632482400000|2021-09-24 11:20:00|2630.5|2629.5|2634|2633|2635.5|2635|2630.5|2629.5|23013
1632482700000|2021-09-24 11:25:00|2634.5|2633.5|2638|2637|2638|2637|2633|2632|14154
1632483000000|2021-09-24 11:30:00|2637.5|2637.5|2638.5|2638|2638.5|2638|2636.5|2635.5|7123
1632483300000|2021-09-24 11:35:00|2639|2638.5|2638.5|2637.5|2639|2638.5|2637|2636.5|42453
1632483600000|2021-09-24 11:40:00|2638|2637|2635|2634|2638|2637|2634|2633|10499
1632483900000|2021-09-24 11:45:00|2635.5|2634.5|2634.5|2633.5|2635.5|2635|2631.5|2630.5|16895
1632484200000|2021-09-24 11:50:00|2634|2633|2631|2630|2634.5|2633.5|2631|2629.5|7549
1632484500000|2021-09-24 11:55:00|2631.5|2629.5|2629|2628.5|2631.5|2631|2629|2628|6070
1632484800000|2021-09-24 12:00:00|2628.5|2628|2626.5|2626|2631|2630|2626.5|2625.5|12783
1632485100000|2021-09-24 12:05:00|2627|2626.5|2627|2626.5|2628|2627|2625|2624.5|5361
1632485400000|2021-09-24 12:10:00|2626.5|2626|2619.5|2618.5|2627.5|2626.5|2617|2616|31653
1632485700000|2021-09-24 12:15:00|2619|2618|2623|2622.5|2624.5|2623.5|2617.5|2617|13587
1632486000000|2021-09-24 12:20:00|2622.5|2622|2623|2622.5|2625|2624|2621.5|2620.5|10916
1632486300000|2021-09-24 12:25:00|2622.5|2622|2627|2626.5|2628.5|2627.5|2621.5|2620.5|14383
1632486600000|2021-09-24 12:30:00|2626.5|2626|2624.5|2624|2627|2626.5|2624|2623|8876
1632486900000|2021-09-24 12:35:00|2625|2624.5|2624.5|2623.5|2625.5|2625|2623.5|2622.5|8555
1632487200000|2021-09-24 12:40:00|2624|2623|2636|2635|2636|2635|2622|2621.5|27120
1632487500000|2021-09-24 12:45:00|2636.5|2635.5|2634|2633.5|2637|2636.5|2632|2631.5|13232
1632487800000|2021-09-24 12:50:00|2634.5|2634|2639|2638.5|2639|2638.5|2632.5|2631.5|28383
1632488100000|2021-09-24 12:55:00|2638.5|2638|2636|2635.5|2641.5|2641|2635|2634|28356
1632488400000|2021-09-24 13:00:00|2636.5|2635|2634.5|2633.5|2637|2636|2631|2630.5|15582
1632488700000|2021-09-24 13:05:00|2634|2634|2635.5|2635|2637|2636.5|2633.5|2632.5|13571
1632489000000|2021-09-24 13:10:00|2636|2634.5|2636|2635.5|2638|2637.5|2635|2634|28903
1632489300000|2021-09-24 13:15:00|2635.5|2635|2633|2632.5|2637.5|2637|2633|2632.5|13723
1632489600000|2021-09-24 13:20:00|2633.5|2633|2635|2634|2636|2635.5|2633.5|2632.5|11538
1632489900000|2021-09-24 13:25:00|2634.5|2634.5|2636.5|2635.5|2637|2636|2633.5|2632.5|6556
1632490200000|2021-09-24 13:30:00|2636|2635|2645|2644|2645.5|2645|2634.5|2634|45138
1632490500000|2021-09-24 13:35:00|2644.5|2643.5|2644|2643|2647|2646.5|2640|2639|48188
1632490800000|2021-09-24 13:40:00|2644.5|2643.5|2651.5|2650.5|2653|2652|2643.5|2642.5|47745
1632491100000|2021-09-24 13:45:00|2651|2651|2648.5|2647.5|2655|2654.5|2648|2647|24933
1632491400000|2021-09-24 13:50:00|2649|2648|2651|2650.5|2653|2652.5|2648|2647|29812
1632491700000|2021-09-24 13:55:00|2650.5|2650|2653|2652|2654.5|2654|2650.5|2650|31264
1632492000000|2021-09-24 14:00:00|2652.5|2652.5|2648|2647|2653|2652.5|2646|2645.5|52823
1632492300000|2021-09-24 14:05:00|2647.5|2646.5|2643|2642.5|2650|2649|2642|2641.5|33187
1632492600000|2021-09-24 14:10:00|2642.5|2642|2641|2640|2645.5|2645|2640.5|2639|22543
1632492900000|2021-09-24 14:15:00|2640.5|2639.5|2641|2640.5|2645|2644|2639.5|2639|47886
1632493200000|2021-09-24 14:20:00|2640.5|2640|2638.5|2638|2643|2642.5|2637.5|2637|18495
1632493500000|2021-09-24 14:25:00|2639|2638.5|2646|2645.5|2647|2646|2639|2638.5|23173
1632493800000|2021-09-24 14:30:00|2645.5|2645|2642|2641.5|2647|2646.5|2641.5|2641|14255
1632494100000|2021-09-24 14:35:00|2642.5|2642|2644|2643.5|2648.5|2647.5|2641|2640|76860
1632494400000|2021-09-24 14:40:00|2644.5|2644|2643.5|2642.5|2647|2646.5|2642|2641.5|18251
1632494700000|2021-09-24 14:45:00|2643|2643|2649.5|2649|2650|2649|2641|2640|25687
1632495000000|2021-09-24 14:50:00|2649|2648.5|2650|2649.5|2652.5|2652|2648.5|2648|23602
1632495300000|2021-09-24 14:55:00|2649.5|2649|2645|2644|2651.5|2651|2643.5|2643|24759
1632495600000|2021-09-24 15:00:00|2644.5|2644.5|2641.5|2641|2645.5|2644.5|2641|2640|31098
1632495900000|2021-09-24 15:05:00|2641|2640.5|2640.5|2640|2642|2641.5|2637.5|2637|37112
1632496200000|2021-09-24 15:10:00|2641|2640.5|2642.5|2642|2643.5|2643|2640|2639.5|21922
1632496500000|2021-09-24 15:15:00|2643|2641.5|2644|2643.5|2645|2644|2641.5|2640.5|17562
1632496800000|2021-09-24 15:20:00|2644.5|2644|2639.5|2639|2645|2644|2639.5|2638.5|23674
1632497100000|2021-09-24 15:25:00|2639|2638.5|2640|2639|2640.5|2640|2635.5|2635|43086
1632726000000|2021-09-27 07:00:00|2649.5|2645.5|2650.5|2648.5|2654|2652.5|2644.5|2641|55921
1632726300000|2021-09-27 07:05:00|2650|2648|2653.5|2651.5|2655|2654|2646|2645|10555
1632726600000|2021-09-27 07:10:00|2654|2652|2647|2645.5|2657|2655|2645|2644|7857
1632726900000|2021-09-27 07:15:00|2647.5|2646|2647|2645.5|2649.5|2648|2644.5|2644|7273
1632727200000|2021-09-27 07:20:00|2647.5|2646|2654.5|2653.5|2654.5|2654|2646.5|2645|15981
1632727500000|2021-09-27 07:25:00|2655|2654|2646.5|2645.5|2657|2655|2646.5|2645|13310
1632727800000|2021-09-27 07:30:00|2647|2646|2657.5|2656|2658|2657|2645|2644|10632
1632728100000|2021-09-27 07:35:00|2656.5|2656.5|2668.5|2667|2670|2669|2656.5|2655.5|24908
1632728400000|2021-09-27 07:40:00|2668|2667.5|2669.5|2668|2670|2669|2665|2664|8312
1632728700000|2021-09-27 07:45:00|2670|2668.5|2675|2674|2675|2674.5|2670|2668|23869
1632729000000|2021-09-27 07:50:00|2675.5|2674.5|2668|2667|2676|2675|2667|2666|41948
1632729300000|2021-09-27 07:55:00|2667.5|2667.5|2667.5|2666|2669|2668.5|2664.5|2664|12747
1632729600000|2021-09-27 08:00:00|2667|2665.5|2668.5|2667.5|2670|2669|2665.5|2664.5|9493
1632729900000|2021-09-27 08:05:00|2668|2668|2664|2663|2671.5|2671|2663.5|2662.5|17374
1632730200000|2021-09-27 08:10:00|2663.5|2663.5|2660.5|2660|2664|2663.5|2660.5|2660|7745
1632730500000|2021-09-27 08:15:00|2661|2660.5|2666|2665|2667|2666.5|2661|2660.5|11491
1632730800000|2021-09-27 08:20:00|2665.5|2664.5|2673|2672.5|2674|2673|2661|2660|20779
1632731100000|2021-09-27 08:25:00|2673.5|2673|2684.5|2683|2687.5|2687|2673.5|2672|67048
1632731400000|2021-09-27 08:30:00|2684|2682.5|2686|2685|2688|2686.5|2682|2680|18106
1632731700000|2021-09-27 08:35:00|2685.5|2684.5|2685.5|2685|2690|2689|2685|2684|37792
1632732000000|2021-09-27 08:40:00|2686|2684.5|2686.5|2685.5|2688|2686.5|2683|2682|54214
1632732300000|2021-09-27 08:45:00|2687|2686|2688.5|2687|2689|2688|2684|2683|17313
1632732600000|2021-09-27 08:50:00|2688|2687.5|2687|2686|2691.5|2690.5|2686.5|2685|39975
1632732900000|2021-09-27 08:55:00|2686.5|2686.5|2683.5|2682.5|2688|2687|2681.5|2680.5|15800
1632733200000|2021-09-27 09:00:00|2683|2683|2689.5|2689|2690|2689.5|2683|2683|8910
1632733500000|2021-09-27 09:05:00|2690|2689.5|2699|2698.5|2699|2698.5|2690|2689.5|28355
1632733800000|2021-09-27 09:10:00|2699.5|2699|2702|2701|2706.5|2705.5|2699.5|2699|77371
1632734100000|2021-09-27 09:15:00|2702.5|2700.5|2704|2703|2706.5|2705.5|2701.5|2700.5|34939
1632734400000|2021-09-27 09:20:00|2704.5|2703.5|2714|2713.5|2716|2715|2703|2701.5|68039
1632734700000|2021-09-27 09:25:00|2713.5|2713|2721|2719.5|2723|2722|2711|2710.5|94362
1632735000000|2021-09-27 09:30:00|2721.5|2720|2713|2711.5|2724.5|2723.5|2712.5|2711.5|57675
1632735300000|2021-09-27 09:35:00|2712.5|2711|2708.5|2708|2714|2713|2708|2707|43378
1632735600000|2021-09-27 09:40:00|2708|2707.5|2706.5|2705.5|2711|2710|2705.5|2704.5|18847
1632735900000|2021-09-27 09:45:00|2707|2706|2708.5|2707.5|2710|2709|2704.5|2703.5|15107
1632736200000|2021-09-27 09:50:00|2708|2707|2715|2713.5|2715|2714.5|2706.5|2705.5|32519
1632736500000|2021-09-27 09:55:00|2714.5|2713|2717.5|2716.5|2720|2719|2714|2713|41602
1632736800000|2021-09-27 10:00:00|2717|2716|2714|2713|2717.5|2716|2708|2707.5|27405
1632737100000|2021-09-27 10:05:00|2713.5|2712.5|2719.5|2718.5|2719.5|2718.5|2712.5|2711.5|22798
1632737400000|2021-09-27 10:10:00|2719|2718|2719|2718|2719.5|2719|2717|2716|9363
1632737700000|2021-09-27 10:15:00|2718.5|2717.5|2719|2718|2723.5|2722.5|2718|2717|17201
1632738000000|2021-09-27 10:20:00|2718.5|2717.5|2715|2714|2719|2718|2714|2713|13246
1632738300000|2021-09-27 10:25:00|2714|2713.5|2713|2712|2717.5|2716.5|2713|2712|12963
1632738600000|2021-09-27 10:30:00|2712.5|2711.5|2710|2709.5|2715|2714|2710|2709|14275
1632738900000|2021-09-27 10:35:00|2710.5|2710|2711.5|2710.5|2713|2711.5|2708|2707|14164
1632739200000|2021-09-27 10:40:00|2711|2710|2704.5|2703.5|2712|2711|2704|2703.5|14039
1632739500000|2021-09-27 10:45:00|2705|2704|2703|2702|2707|2706.5|2701.5|2700|10588
1632739800000|2021-09-27 10:50:00|2702.5|2701.5|2704.5|2704|2706|2705|2702|2701.5|12814
1632740100000|2021-09-27 10:55:00|2704|2703.5|2704.5|2703.5|2707|2706.5|2702.5|2702|19540
1632740400000|2021-09-27 11:00:00|2703.5|2703|2704.5|2703.5|2706.5|2705.5|2702.5|2701.5|7723
1632740700000|2021-09-27 11:05:00|2704|2703|2701.5|2701|2706.5|2705.5|2701.5|2701|12460
1632741000000|2021-09-27 11:10:00|2702|2701.5|2708|2707.5|2708.5|2707.5|2700.5|2700|17284
1632741300000|2021-09-27 11:15:00|2707.5|2707|2705.5|2704.5|2707.5|2707|2704|2703.5|7362
1632741600000|2021-09-27 11:20:00|2705|2704|2707.5|2706.5|2710|2709|2704|2703.5|7150
1632741900000|2021-09-27 11:25:00|2707|2706|2707.5|2706.5|2709|2708|2705|2704.5|9361
1632742200000|2021-09-27 11:30:00|2707|2707|2709|2708|2710|2709.5|2707|2706|18420
1632742500000|2021-09-27 11:35:00|2709.5|2708.5|2710.5|2709.5|2711|2710|2708|2707|10851
1632742800000|2021-09-27 11:40:00|2711|2710|2709.5|2708.5|2712.5|2711|2708.5|2707.5|11702
1632743100000|2021-09-27 11:45:00|2710|2708|2709|2708|2712|2711|2707|2706|8321
1632743400000|2021-09-27 11:50:00|2708.5|2707.5|2703.5|2703|2710|2709.5|2703.5|2703|8089
1632743700000|2021-09-27 11:55:00|2704|2702.5|2702.5|2702|2705|2704|2701.5|2700.5|10974
1632744000000|2021-09-27 12:00:00|2702|2701.5|2701.5|2701|2703.5|2702.5|2699.5|2698.5|12966
1632744300000|2021-09-27 12:05:00|2702|2701.5|2704.5|2704|2705.5|2704.5|2700.5|2700|23643
1632744600000|2021-09-27 12:10:00|2705|2703.5|2695.5|2694|2705|2703.5|2695|2694|8832
1632744900000|2021-09-27 12:15:00|2695|2693.5|2697.5|2696.5|2698.5|2697.5|2692.5|2691.5|16828
1632745200000|2021-09-27 12:20:00|2698|2697|2705.5|2704.5|2706|2705.5|2698|2697|14563
1632745500000|2021-09-27 12:25:00|2706|2705|2706.5|2705.5|2707|2706|2703.5|2703|15485
1632745800000|2021-09-27 12:30:00|2707|2706|2700|2699|2708.5|2707.5|2695.5|2695|44557
1632746100000|2021-09-27 12:35:00|2699.5|2698.5|2702|2701|2702|2701|2696|2695.5|11690
1632746400000|2021-09-27 12:40:00|2701.5|2701.5|2699|2698|2703.5|2702.5|2698|2697|16989
1632746700000|2021-09-27 12:45:00|2698.5|2698.5|2701|2700|2701.5|2701|2697.5|2697|27554
1632747000000|2021-09-27 12:50:00|2700.5|2699.5|2693.5|2693|2701|2700.5|2693|2692|39623
1632747300000|2021-09-27 12:55:00|2694|2692.5|2694|2693.5|2696.5|2695.5|2693.5|2692.5|11072
1632747600000|2021-09-27 13:00:00|2694.5|2694|2698.5|2697.5|2700|2699.5|2693.5|2692.5|7144
1632747900000|2021-09-27 13:05:00|2699|2698|2703|2702|2704.5|2704|2699|2698|8473
1632748200000|2021-09-27 13:10:00|2703.5|2702.5|2701|2700|2703.5|2703|2700.5|2699.5|7565
1632748500000|2021-09-27 13:15:00|2701.5|2700.5|2702.5|2701.5|2704.5|2703.5|2700|2699.5|11187
1632748800000|2021-09-27 13:20:00|2702|2701|2697.5|2696.5|2702|2701|2695.5|2694.5|26320
1632749100000|2021-09-27 13:25:00|2698|2697|2702.5|2701.5|2705|2704|2697.5|2697|12448
1632749400000|2021-09-27 13:30:00|2702|2701|2713|2712|2713.5|2712.5|2702|2701|42307
1632749700000|2021-09-27 13:35:00|2712|2712.5|2713.5|2712.5|2716|2715.5|2709.5|2708|48670
1632750000000|2021-09-27 13:40:00|2713|2712|2712|2711|2719|2718.5|2712|2711|54822
1632750300000|2021-09-27 13:45:00|2711.5|2711.5|2715.5|2714.5|2719|2718|2711|2710|28198
1632750600000|2021-09-27 13:50:00|2716|2715|2715.5|2715|2719.5|2719|2713|2712|38749
1632750900000|2021-09-27 13:55:00|2716|2715.5|2716|2714.5|2719.5|2718.5|2715|2714|17743
1632751200000|2021-09-27 14:00:00|2715.5|2714|2718|2717|2719.5|2719|2714.5|2713|24889
1632751500000|2021-09-27 14:05:00|2718.5|2717.5|2708.5|2707.5|2721|2720|2708|2707|42471
1632751800000|2021-09-27 14:10:00|2709|2708|2706.5|2705|2709|2708|2700|2699.5|61421
1632752100000|2021-09-27 14:15:00|2706|2705.5|2706|2705.5|2711|2710.5|2704.5|2703.5|35349
1632752400000|2021-09-27 14:20:00|2706.5|2705|2710|2709.5|2711.5|2710.5|2704|2703|24772
1632752700000|2021-09-27 14:25:00|2710.5|2709|2711|2710|2713.5|2713|2709|2708|37865
1632753000000|2021-09-27 14:30:00|2710.5|2709.5|2713.5|2713|2714|2713.5|2707|2706.5|64601
1632753300000|2021-09-27 14:35:00|2713|2712.5|2714.5|2714|2716|2715.5|2712|2711|65366
1632753600000|2021-09-27 14:40:00|2715|2713.5|2720|2719.5|2720|2719.5|2714.5|2713.5|22823
1632753900000|2021-09-27 14:45:00|2720.5|2720|2718|2717.5|2722|2721.5|2717.5|2717|80075
1632754200000|2021-09-27 14:50:00|2718.5|2718|2723|2722.5|2723.5|2723|2717|2716|63237
1632754500000|2021-09-27 14:55:00|2722.5|2722|2719.5|2719|2723.5|2723|2718|2717.5|33608
1632754800000|2021-09-27 15:00:00|2719|2718.5|2718.5|2718|2720|2719|2715|2714.5|33083
1632755100000|2021-09-27 15:05:00|2719|2718.5|2724|2723.5|2724|2723.5|2718|2717.5|53171
1632755400000|2021-09-27 15:10:00|2724.5|2724|2725.5|2725|2726|2725.5|2721.5|2720.5|75285
1632755700000|2021-09-27 15:15:00|2725|2724.5|2729.5|2729|2730|2729.5|2724.5|2724|70224
1632756000000|2021-09-27 15:20:00|2729|2728.5|2729.5|2729|2730|2729.5|2727.5|2727|37336
1632756300000|2021-09-27 15:25:00|2729|2728.5|2727|2726|2730|2729.5|2723|2722.5|72724
1632812400000|2021-09-28 07:00:00|2709.5|2702|2723|2721.5|2723.5|2721.5|2705.5|2701.5|71658
1632812700000|2021-09-28 07:05:00|2722.5|2720|2720|2718.5|2723|2721|2712|2710|31101
1632813000000|2021-09-28 07:10:00|2719.5|2718|2721.5|2720.5|2721.5|2721|2712|2710.5|36085
1632813300000|2021-09-28 07:15:00|2722|2720|2725.5|2724|2727|2726|2718.5|2716.5|42179
1632813600000|2021-09-28 07:20:00|2726|2723.5|2718.5|2717.5|2729|2727.5|2716|2715|32671
1632813900000|2021-09-28 07:25:00|2719|2718.5|2702.5|2701.5|2721|2720|2701.5|2700.5|37773
1632814200000|2021-09-28 07:30:00|2702|2700.5|2706.5|2705.5|2706.5|2706|2697.5|2695.5|37096
1632814500000|2021-09-28 07:35:00|2707|2706|2715|2713.5|2715|2714|2703|2701|19612
1632814800000|2021-09-28 07:40:00|2715.5|2714|2704|2703.5|2715.5|2714|2704|2702.5|15610
1632815100000|2021-09-28 07:45:00|2703.5|2703|2708.5|2707.5|2710|2708.5|2700|2699|39205
1632815400000|2021-09-28 07:50:00|2709|2708|2716|2715|2717|2716.5|2708|2707|24438
1632815700000|2021-09-28 07:55:00|2715.5|2714.5|2719.5|2719|2720|2719|2711.5|2711|32380
1632816000000|2021-09-28 08:00:00|2720|2719.5|2714|2713|2720|2719.5|2712.5|2711.5|18064
1632816300000|2021-09-28 08:05:00|2713.5|2712.5|2700.5|2699.5|2714|2712.5|2699.5|2698.5|14494
1632816600000|2021-09-28 08:10:00|2701|2700|2696.5|2694.5|2701|2700|2692|2691.5|13826
1632816900000|2021-09-28 08:15:00|2696|2694|2700|2699|2700|2699|2692|2691|18235
1632817200000|2021-09-28 08:20:00|2699.5|2699.5|2695.5|2694.5|2699.5|2699.5|2692|2691|17815
1632817500000|2021-09-28 08:25:00|2695|2694|2698|2697.5|2700|2699|2693|2691.5|15089
1632817800000|2021-09-28 08:30:00|2698.5|2698|2697.5|2696.5|2704.5|2703|2696.5|2696|20929
1632818100000|2021-09-28 08:35:00|2697|2697|2697|2696.5|2698.5|2697.5|2694|2693.5|14443
1632818400000|2021-09-28 08:40:00|2697.5|2697|2692|2691|2701.5|2700.5|2691|2690|10066
1632818700000|2021-09-28 08:45:00|2692.5|2691.5|2693|2692|2697.5|2696.5|2692|2691|13428
1632819000000|2021-09-28 08:50:00|2692.5|2691.5|2688|2687|2694|2693.5|2687.5|2686.5|33777
1632819300000|2021-09-28 08:55:00|2688.5|2687.5|2692|2691|2692.5|2691.5|2688|2687|10813
1632819600000|2021-09-28 09:00:00|2692.5|2691.5|2696.5|2695.5|2699.5|2699|2691.5|2690.5|21975
1632819900000|2021-09-28 09:05:00|2697|2695|2696|2695|2697|2696|2692|2691.5|25875
1632820200000|2021-09-28 09:10:00|2695.5|2694.5|2701.5|2700.5|2702|2701|2695|2694|30097
1632820500000|2021-09-28 09:15:00|2701|2700|2705|2704.5|2706.5|2705|2699.5|2699|27510
1632820800000|2021-09-28 09:20:00|2705.5|2705|2704|2703|2708|2707|2702.5|2701.5|33474
1632821100000|2021-09-28 09:25:00|2703.5|2703.5|2707|2706|2709|2708.5|2703|2701.5|25007
1632821400000|2021-09-28 09:30:00|2707.5|2706.5|2704|2703|2708|2707|2702.5|2701.5|26468
1632821700000|2021-09-28 09:35:00|2704.5|2703.5|2706.5|2705.5|2707|2706.5|2701.5|2701|26246
1632822000000|2021-09-28 09:40:00|2706|2705|2706|2705|2712|2711|2702|2701|11346
1632822300000|2021-09-28 09:45:00|2705.5|2704.5|2701.5|2701|2705.5|2704.5|2699.5|2698.5|7262
1632822600000|2021-09-28 09:50:00|2702|2701.5|2701.5|2701|2703|2702|2699.5|2698.5|15380
1632822900000|2021-09-28 09:55:00|2701|2700.5|2700|2699|2702|2701.5|2695.5|2695|18667
1632823200000|2021-09-28 10:00:00|2700.5|2698.5|2698|2697.5|2702.5|2701.5|2697.5|2696.5|9941
1632823500000|2021-09-28 10:05:00|2697.5|2697|2692.5|2691.5|2698|2697|2692|2691|13227
1632823800000|2021-09-28 10:10:00|2692|2691|2686.5|2685.5|2692.5|2691.5|2685.5|2684|25081
1632824100000|2021-09-28 10:15:00|2685|2684.5|2680|2679|2687|2686|2678|2677.5|23513
1632824400000|2021-09-28 10:20:00|2680.5|2679.5|2682.5|2681.5|2684|2683|2679|2678|11299
1632824700000|2021-09-28 10:25:00|2682|2681|2679|2678|2683|2682|2679|2678|6772
1632825000000|2021-09-28 10:30:00|2678.5|2677.5|2676.5|2675|2679|2677.5|2674|2673|15170
1632825300000|2021-09-28 10:35:00|2678|2675.5|2678.5|2678|2678.5|2678|2674.5|2673.5|15634
1632825600000|2021-09-28 10:40:00|2678|2677.5|2679.5|2678.5|2681|2680.5|2677|2676.5|7086
1632825900000|2021-09-28 10:45:00|2679|2678|2680|2679|2680|2679.5|2674.5|2673.5|11553
1632826200000|2021-09-28 10:50:00|2679.5|2678.5|2677.5|2676.5|2679.5|2678.5|2671.5|2670.5|23251
1632826500000|2021-09-28 10:55:00|2677|2676|2674|2673|2677|2676.5|2673.5|2672.5|9297
1632826800000|2021-09-28 11:00:00|2674.5|2673.5|2674.5|2673.5|2677.5|2676.5|2673.5|2672.5|14919
1632827100000|2021-09-28 11:05:00|2674|2673|2669.5|2669|2675|2674|2669.5|2669|12813
1632827400000|2021-09-28 11:10:00|2670.5|2669.5|2667|2666|2672.5|2671.5|2666.5|2665.5|12264
1632827700000|2021-09-28 11:15:00|2666.5|2665.5|2669.5|2668.5|2669.5|2669|2666|2665.5|17764
1632828000000|2021-09-28 11:20:00|2668.5|2668|2667|2666.5|2672|2671|2667|2666|9897
1632828300000|2021-09-28 11:25:00|2666.5|2666|2668.5|2667.5|2668.5|2668|2665|2664|16615
1632828600000|2021-09-28 11:30:00|2668|2667|2675.5|2674.5|2676.5|2676|2667.5|2666.5|18578
1632828900000|2021-09-28 11:35:00|2675|2674|2686.5|2685|2689.5|2688.5|2675|2674|74981
1632829200000|2021-09-28 11:40:00|2687|2685.5|2691.5|2690.5|2692|2690.5|2687|2685|10759
1632829500000|2021-09-28 11:45:00|2692|2691|2690|2689|2695|2694.5|2689|2688|45038
1632829800000|2021-09-28 11:50:00|2690.5|2689.5|2690|2689|2691|2690|2688|2687.5|19233
1632830100000|2021-09-28 11:55:00|2689.5|2689.5|2691|2690.5|2693.5|2692.5|2689.5|2689|6002
1632830400000|2021-09-28 12:00:00|2690.5|2690|2695.5|2694.5|2696.5|2695.5|2690.5|2689.5|8180
1632830700000|2021-09-28 12:05:00|2696|2695|2692|2691|2696.5|2695.5|2691.5|2690.5|10139
1632831000000|2021-09-28 12:10:00|2692.5|2691.5|2691.5|2691|2698.5|2697.5|2690.5|2690|13283
1632831300000|2021-09-28 12:15:00|2692|2691.5|2696.5|2695.5|2697|2696.5|2691.5|2690.5|8269
1632831600000|2021-09-28 12:20:00|2697|2696|2689|2688.5|2697|2696.5|2689|2688|23010
1632831900000|2021-09-28 12:25:00|2689.5|2689|2687|2686|2691|2690|2687|2686|17152
1632832200000|2021-09-28 12:30:00|2686.5|2685.5|2687.5|2687|2690|2689|2684|2683.5|27052
1632832500000|2021-09-28 12:35:00|2687|2686.5|2688|2687|2690.5|2690|2687|2686|9809
1632832800000|2021-09-28 12:40:00|2687.5|2686.5|2685|2684|2688|2687|2681.5|2681|24081
1632833100000|2021-09-28 12:45:00|2684.5|2684.5|2691|2690|2691|2690.5|2683|2682.5|44150
1632833400000|2021-09-28 12:50:00|2690.5|2689.5|2692.5|2691.5|2693.5|2692.5|2688|2687|14253
1632833700000|2021-09-28 12:55:00|2691.5|2691|2694.5|2693.5|2695|2694|2691|2690|8075
1632834000000|2021-09-28 13:00:00|2694|2693|2691|2690|2694.5|2693.5|2687.5|2686.5|10357
1632834300000|2021-09-28 13:05:00|2690.5|2689.5|2692.5|2691.5|2692.5|2691.5|2688|2687|23152
1632834600000|2021-09-28 13:10:00|2692|2691|2697|2696|2698|2697|2691|2690.5|11008
1632834900000|2021-09-28 13:15:00|2697.5|2696.5|2697.5|2697|2700|2699.5|2695.5|2695|18226
1632835200000|2021-09-28 13:20:00|2698|2697.5|2697.5|2697|2703|2702.5|2697.5|2696.5|33747
1632835500000|2021-09-28 13:25:00|2698|2697.5|2691|2690.5|2698|2697.5|2690.5|2690|40126
1632835800000|2021-09-28 13:30:00|2691.5|2690|2696|2695|2698.5|2697|2687.5|2686.5|42599
1632836100000|2021-09-28 13:35:00|2695.5|2694.5|2705|2704|2706|2705|2693.5|2692.5|46404
1632836400000|2021-09-28 13:40:00|2704.5|2703.5|2702.5|2702|2710|2709|2702.5|2701.5|28800
1632836700000|2021-09-28 13:45:00|2702|2701.5|2694.5|2693|2704.5|2703.5|2693.5|2693|38144
1632837000000|2021-09-28 13:50:00|2694|2693.5|2683.5|2683|2694|2693.5|2679.5|2678|33386
1632837300000|2021-09-28 13:55:00|2684|2683.5|2681.5|2679.5|2685.5|2684.5|2675.5|2675|18265
1632837600000|2021-09-28 14:00:00|2681|2679|2667.5|2666.5|2681.5|2680.5|2666.5|2665.5|70977
1632837900000|2021-09-28 14:05:00|2668|2667|2665.5|2664.5|2672|2671|2665|2664.5|51185
1632838200000|2021-09-28 14:10:00|2665|2665|2667.5|2666.5|2670|2669|2663.5|2662.5|42355
1632838500000|2021-09-28 14:15:00|2667|2666|2662.5|2661|2669.5|2669|2662|2661|45774
1632838800000|2021-09-28 14:20:00|2662|2660.5|2654|2653|2662|2660.5|2651|2650|29808
1632839100000|2021-09-28 14:25:00|2653.5|2652.5|2654.5|2653.5|2657.5|2656.5|2646|2645|52470
1632839400000|2021-09-28 14:30:00|2654|2653|2653.5|2653|2659.5|2658.5|2649.5|2648.5|27475
1632839700000|2021-09-28 14:35:00|2654|2653.5|2648|2647|2657|2655.5|2645.5|2645|63537
1632840000000|2021-09-28 14:40:00|2647.5|2646.5|2654|2653.5|2654.5|2653.5|2645.5|2645|35612
1632840300000|2021-09-28 14:45:00|2654.5|2654|2661|2660|2664|2663|2653|2652.5|38061
1632840600000|2021-09-28 14:50:00|2660.5|2659.5|2659|2657.5|2661.5|2660.5|2655.5|2654|22755
1632840900000|2021-09-28 14:55:00|2658.5|2658|2662|2661|2663.5|2662.5|2657|2655.5|27541
1632841200000|2021-09-28 15:00:00|2661.5|2661.5|2656.5|2655.5|2662|2661.5|2655.5|2655|31083
1632841500000|2021-09-28 15:05:00|2656|2655|2654|2653.5|2661|2660.5|2653.5|2653|19488
1632841800000|2021-09-28 15:10:00|2654|2653|2652.5|2651|2658|2657|2651.5|2650.5|5399
1632842100000|2021-09-28 15:15:00|2652|2650.5|2652.5|2651.5|2656|2654.5|2649|2647|5507
1632842400000|2021-09-28 15:20:00|2652|2651|2651|2649.5|2656|2654.5|2648|2646.5|117647
1632842700000|2021-09-28 15:25:00|2652|2650.5|2647.5|2646|2652.5|2651|2647.5|2646|7070
1632898800000|2021-09-29 07:00:00|2660|2658.5|2650.5|2648.5|2673.5|2670|2650.5|2648|20470
1632899100000|2021-09-29 07:05:00|2650|2648|2652.5|2651.5|2657.5|2655|2648.5|2646.5|11547
1632899400000|2021-09-29 07:10:00|2653|2652|2645.5|2643.5|2653.5|2652|2639.5|2637.5|21206
1632899700000|2021-09-29 07:15:00|2646|2644|2645|2644.5|2649.5|2647.5|2639|2637.5|9286
1632900000000|2021-09-29 07:20:00|2645.5|2645|2652|2651.5|2655.5|2654.5|2645.5|2645|14762
1632900300000|2021-09-29 07:25:00|2652.5|2650.5|2648.5|2647|2655|2654.5|2646|2645|6817
1632900600000|2021-09-29 07:30:00|2648|2647.5|2658|2656.5|2658|2657|2646|2644.5|10846
1632900900000|2021-09-29 07:35:00|2658.5|2657|2657|2656|2661.5|2660.5|2655.5|2654|8539
1632901200000|2021-09-29 07:40:00|2656.5|2655.5|2656.5|2656|2659.5|2658.5|2656|2654.5|9999
1632901500000|2021-09-29 07:45:00|2657|2656.5|2658|2657|2659|2658|2651|2650|27351
1632901800000|2021-09-29 07:50:00|2658.5|2657.5|2655.5|2654.5|2662|2661|2655.5|2654|14443
1632902100000|2021-09-29 07:55:00|2655|2654|2657|2656|2659.5|2658.5|2655|2654|14025
1632902400000|2021-09-29 08:00:00|2656.5|2655.5|2658|2657|2660|2659|2655.5|2654.5|16582
1632902700000|2021-09-29 08:05:00|2657.5|2656.5|2656|2654.5|2657.5|2656.5|2652|2651.5|17531
1632903000000|2021-09-29 08:10:00|2655.5|2655|2655.5|2654.5|2657|2656.5|2652.5|2652|9570
1632903300000|2021-09-29 08:15:00|2655|2654|2647.5|2646.5|2657|2656|2647|2646|17926
1632903600000|2021-09-29 08:20:00|2647|2646|2647|2646|2650|2649.5|2645|2644|12981
1632903900000|2021-09-29 08:25:00|2647.5|2646.5|2650|2649|2653|2652|2647.5|2646.5|14502
1632904200000|2021-09-29 08:30:00|2650.5|2650|2656.5|2655.5|2657|2656.5|2650|2649|18203
1632904500000|2021-09-29 08:35:00|2656|2655|2661.5|2660.5|2662.5|2661.5|2654|2653|18305
1632904800000|2021-09-29 08:40:00|2661|2660|2659|2658.5|2663|2662|2659|2658|11187
1632905100000|2021-09-29 08:45:00|2659.5|2659|2659.5|2658.5|2661.5|2660.5|2655.5|2655|14965
1632905400000|2021-09-29 08:50:00|2659|2657.5|2651|2650.5|2659.5|2657.5|2651|2650|16953
1632905700000|2021-09-29 08:55:00|2651.5|2651|2656.5|2656|2657|2656.5|2651|2651|6522
1632906000000|2021-09-29 09:00:00|2657|2656.5|2656|2655|2657.5|2656.5|2652.5|2652|26654
1632906300000|2021-09-29 09:05:00|2656.5|2655.5|2658|2657.5|2659.5|2659|2656|2655.5|20538
1632906600000|2021-09-29 09:10:00|2658.5|2658|2660.5|2659.5|2661.5|2660.5|2657|2656.5|17084
1632906900000|2021-09-29 09:15:00|2660|2660|2657.5|2656.5|2661.5|2660.5|2656.5|2656|16559
1632907200000|2021-09-29 09:20:00|2658|2657|2653|2652.5|2660|2659.5|2651|2650.5|13639
1632907500000|2021-09-29 09:25:00|2652.5|2652|2657.5|2657|2659|2658.5|2652|2651.5|16227
1632907800000|2021-09-29 09:30:00|2657|2656.5|2661|2660|2661|2660.5|2657|2656|20304
1632908100000|2021-09-29 09:35:00|2661.5|2660.5|2666.5|2666|2667|2666|2661.5|2660.5|22149
1632908400000|2021-09-29 09:40:00|2667|2666.5|2668|2667|2670|2669|2665.5|2665|15445
1632908700000|2021-09-29 09:45:00|2668.5|2667.5|2669.5|2669|2672|2671|2668|2667|14247
1632909000000|2021-09-29 09:50:00|2669|2668.5|2668.5|2667.5|2670.5|2669.5|2665.5|2665|15630
1632909300000|2021-09-29 09:55:00|2668|2667|2667|2666|2670|2669|2666|2665|12673
1632909600000|2021-09-29 10:00:00|2667.5|2666.5|2669.5|2668.5|2671.5|2671|2667.5|2666.5|11456
1632909900000|2021-09-29 10:05:00|2669|2668|2665|2664|2670|2669|2665|2664|9611
1632910200000|2021-09-29 10:10:00|2665.5|2664.5|2666.5|2666|2668|2667|2665|2664|13478
1632910500000|2021-09-29 10:15:00|2667|2666.5|2667.5|2667|2672|2671|2667|2666.5|14942
1632910800000|2021-09-29 10:20:00|2668|2667.5|2669.5|2668.5|2671|2670.5|2667.5|2666.5|33926
1632911100000|2021-09-29 10:25:00|2669|2668|2672|2671|2672.5|2671.5|2667.5|2667|31864
1632911400000|2021-09-29 10:30:00|2671.5|2670.5|2669.5|2668.5|2674|2673.5|2668.5|2668|11386
1632911700000|2021-09-29 10:35:00|2669|2668|2672|2671|2674.5|2673.5|2668|2667|9960
1632912000000|2021-09-29 10:40:00|2671.5|2670.5|2670|2669.5|2672|2671.5|2669|2668|8917
1632912300000|2021-09-29 10:45:00|2669.5|2669|2670.5|2670|2671.5|2670.5|2668.5|2667.5|8907
1632912600000|2021-09-29 10:50:00|2671|2670.5|2668|2667|2671.5|2671|2667|2666|11209
1632912900000|2021-09-29 10:55:00|2667.5|2666.5|2667.5|2667|2667.5|2667|2664.5|2664|7237
1632913200000|2021-09-29 11:00:00|2667|2666.5|2666|2665.5|2669.5|2669|2663.5|2663|16865
1632913500000|2021-09-29 11:05:00|2666.5|2666|2662|2661|2667|2666.5|2661|2660.5|17550
1632913800000|2021-09-29 11:10:00|2661.5|2660.5|2664|2663.5|2665|2664|2661.5|2660.5|12783
1632914100000|2021-09-29 11:15:00|2664.5|2664|2665|2664.5|2665.5|2665|2660.5|2660|16329
1632914400000|2021-09-29 11:20:00|2664.5|2664|2672|2671.5|2672.5|2672|2663|2662.5|16231
1632914700000|2021-09-29 11:25:00|2671.5|2671|2676|2675|2676.5|2676|2671|2670.5|19672
1632915000000|2021-09-29 11:30:00|2675.5|2674.5|2678|2677.5|2679|2678|2672.5|2672|27929
1632915300000|2021-09-29 11:35:00|2678.5|2677|2673|2672.5|2681|2680.5|2671.5|2670.5|43147
1632915600000|2021-09-29 11:40:00|2673.5|2673|2674.5|2674|2676.5|2676|2672.5|2672|19848
1632915900000|2021-09-29 11:45:00|2675|2673.5|2678|2677.5|2678|2677.5|2673.5|2673|26043
1632916200000|2021-09-29 11:50:00|2678.5|2678|2685.5|2684.5|2685.5|2685|2677.5|2677|26190
1632916500000|2021-09-29 11:55:00|2686|2685|2689.5|2689|2691|2690|2686|2685|18616
1632916800000|2021-09-29 12:00:00|2689|2688.5|2693.5|2693|2694|2693|2689|2688.5|30817
1632917100000|2021-09-29 12:05:00|2693|2692.5|2697|2696.5|2697.5|2696.5|2692.5|2692|23923
1632917400000|2021-09-29 12:10:00|2697.5|2697|2699|2698.5|2699.5|2699|2696.5|2696|30760
1632917700000|2021-09-29 12:15:00|2699.5|2699|2702.5|2702|2703.5|2702.5|2698.5|2697.5|44116
1632918000000|2021-09-29 12:20:00|2703|2702.5|2707.5|2706.5|2709|2708.5|2703|2702.5|22682
1632918300000|2021-09-29 12:25:00|2707|2706|2703|2702|2707|2706.5|2702.5|2701.5|30425
1632918600000|2021-09-29 12:30:00|2703.5|2702.5|2707|2706.5|2708|2707.5|2702.5|2701.5|38916
1632918900000|2021-09-29 12:35:00|2706.5|2706|2704.5|2703.5|2708|2707.5|2702|2701.5|28995
1632919200000|2021-09-29 12:40:00|2705|2704|2706|2705|2712|2711|2704.5|2704|47897
1632919500000|2021-09-29 12:45:00|2706.5|2705.5|2707|2706.5|2708|2707.5|2705|2704.5|57866
1632919800000|2021-09-29 12:50:00|2707.5|2707|2707.5|2707|2711.5|2711|2707|2706|28466
1632920100000|2021-09-29 12:55:00|2708|2707.5|2713|2712.5|2713.5|2713|2708|2707.5|16193
1632920400000|2021-09-29 13:00:00|2712.5|2712|2714.5|2714|2715|2714.5|2710.5|2710|36102
1632920700000|2021-09-29 13:05:00|2715|2714.5|2711.5|2710.5|2717|2716.5|2711.5|2710.5|33635
1632921000000|2021-09-29 13:10:00|2711|2711|2712|2711.5|2712|2711.5|2707|2706.5|54297
1632921300000|2021-09-29 13:15:00|2711.5|2711|2706|2705.5|2713|2712.5|2705.5|2704.5|41647
1632921600000|2021-09-29 13:20:00|2706.5|2706|2705.5|2705|2708.5|2707.5|2703.5|2703|35883
1632921900000|2021-09-29 13:25:00|2705|2704.5|2708|2707.5|2709|2708.5|2704.5|2703.5|29005
1632922200000|2021-09-29 13:30:00|2707.5|2707|2698|2697.5|2711|2710.5|2698|2697|71811
1632922500000|2021-09-29 13:35:00|2698.5|2698|2695.5|2694.5|2699.5|2699|2693.5|2692.5|53688
1632922800000|2021-09-29 13:40:00|2696|2695|2698.5|2697.5|2704.5|2704|2696|2695|35045
1632923100000|2021-09-29 13:45:00|2698|2697|2698|2697.5|2698.5|2697.5|2694|2693.5|54262
1632923400000|2021-09-29 13:50:00|2697.5|2697|2702|2701.5|2704.5|2704|2693.5|2693|47968
1632923700000|2021-09-29 13:55:00|2701.5|2701|2703.5|2701.5|2705|2704.5|2697.5|2697|31671
1632924000000|2021-09-29 14:00:00|2704|2702|2700.5|2699.5|2706.5|2705.5|2699.5|2699|31692
1632924300000|2021-09-29 14:05:00|2701|2700|2709|2708|2711|2710|2700|2699|50111
1632924600000|2021-09-29 14:10:00|2709.5|2708.5|2707|2706.5|2711|2710.5|2705|2704|34686
1632924900000|2021-09-29 14:15:00|2707.5|2707|2714.5|2713.5|2714.5|2714|2707|2706.5|37590
1632925200000|2021-09-29 14:20:00|2714|2714|2711.5|2711|2715.5|2715|2709|2708|32519
1632925500000|2021-09-29 14:25:00|2712|2711.5|2714.5|2713.5|2717|2716.5|2711.5|2710.5|36958
1632925800000|2021-09-29 14:30:00|2714|2714|2714.5|2713.5|2717|2716.5|2712|2711.5|34817
1632926100000|2021-09-29 14:35:00|2715|2714|2715|2714.5|2718.5|2717.5|2713.5|2712.5|35255
1632926400000|2021-09-29 14:40:00|2715.5|2715|2720.5|2720|2722|2721.5|2715.5|2715|37100
1632926700000|2021-09-29 14:45:00|2721|2719.5|2719|2718.5|2723.5|2723|2719|2718|44278
1632927000000|2021-09-29 14:50:00|2719.5|2719|2721|2720.5|2721.5|2721|2717.5|2716.5|37432
1632927300000|2021-09-29 14:55:00|2720.5|2720|2720|2719.5|2723|2722|2719|2718|33698
1632927600000|2021-09-29 15:00:00|2720.5|2720|2721|2720.5|2722.5|2722|2716.5|2716|39663
1632927900000|2021-09-29 15:05:00|2721.5|2720|2720|2719.5|2724.5|2724|2719.5|2719|49038
1632928200000|2021-09-29 15:10:00|2720.5|2720|2720.5|2720|2723|2722.5|2718.5|2718|66869
1632928500000|2021-09-29 15:15:00|2721|2720.5|2720.5|2720|2722.5|2722|2718.5|2717.5|30669
1632928800000|2021-09-29 15:20:00|2721.5|2720.5|2721|2720|2723.5|2723|2720|2719|49212
1632929100000|2021-09-29 15:25:00|2721.5|2720.5|2720.5|2719.5|2721.5|2721|2718|2717|36666
1632985200000|2021-09-30 07:00:00|2736|2734|2733.5|2732|2739.5|2738.5|2726.5|2723.5|173841
1632985500000|2021-09-30 07:05:00|2733|2732.5|2731.5|2730|2740.5|2739|2729|2727|85334
1632985800000|2021-09-30 07:10:00|2731|2729.5|2734|2732.5|2739|2737.5|2729|2727.5|17408
1632986100000|2021-09-30 07:15:00|2733.5|2732|2739|2737.5|2740|2739.5|2733|2731.5|17960
1632986400000|2021-09-30 07:20:00|2739.5|2738|2748.5|2747|2751.5|2751|2737|2735.5|241710
1632986700000|2021-09-30 07:25:00|2749|2747.5|2740|2739|2749|2748|2737|2735|27038
1632987000000|2021-09-30 07:30:00|2739.5|2739.5|2741.5|2740.5|2745|2744|2739|2738|22431
1632987300000|2021-09-30 07:35:00|2741|2740|2733|2732|2742.5|2742|2732|2731|21820
1632987600000|2021-09-30 07:40:00|2732.5|2731.5|2726.5|2725.5|2733.5|2733|2726.5|2725.5|15444
1632987900000|2021-09-30 07:45:00|2726|2725|2731|2730|2731.5|2730.5|2724.5|2723.5|16326
1632988200000|2021-09-30 07:50:00|2730.5|2729.5|2734.5|2733.5|2735|2733.5|2727|2726|15291
1632988500000|2021-09-30 07:55:00|2735|2733|2731.5|2731|2735|2734.5|2727.5|2727|10222
1632988800000|2021-09-30 08:00:00|2731|2730.5|2731.5|2730.5|2732.5|2731.5|2727.5|2727|14171
1632989100000|2021-09-30 08:05:00|2732|2731|2730.5|2730|2735.5|2735|2729|2728|15368
1632989400000|2021-09-30 08:10:00|2731|2730.5|2732|2731.5|2736|2735.5|2730|2729.5|17812
1632989700000|2021-09-30 08:15:00|2731.5|2731|2730|2729|2734|2733|2729.5|2728.5|12500
1632990000000|2021-09-30 08:20:00|2730.5|2729.5|2734.5|2734|2736|2735|2730.5|2729.5|10762
1632990300000|2021-09-30 08:25:00|2735|2734.5|2737|2736.5|2738|2737.5|2734|2733.5|16960
1632990600000|2021-09-30 08:30:00|2737.5|2737|2736|2735|2739.5|2738.5|2734|2733.5|13372
1632990900000|2021-09-30 08:35:00|2735.5|2735.5|2737.5|2736.5|2740|2739.5|2735.5|2735|8792
1632991200000|2021-09-30 08:40:00|2737|2736|2735|2734.5|2738|2737.5|2733.5|2732.5|12835
1632991500000|2021-09-30 08:45:00|2734.5|2734|2733|2732.5|2736.5|2735.5|2732.5|2731.5|8744
1632991800000|2021-09-30 08:50:00|2732.5|2732|2734.5|2733.5|2736|2735.5|2732|2731.5|7749
1632992100000|2021-09-30 08:55:00|2734|2734|2738|2737|2738.5|2737.5|2734|2733.5|7724
1632992400000|2021-09-30 09:00:00|2737.5|2736.5|2741.5|2741|2741.5|2741|2735|2734|14810
1632992700000|2021-09-30 09:05:00|2741|2740.5|2747.5|2746.5|2747.5|2747|2741|2740|20398
1632993000000|2021-09-30 09:10:00|2747|2747|2747|2746.5|2747.5|2747|2744.5|2743.5|8369
1632993300000|2021-09-30 09:15:00|2747.5|2746|2746.5|2745.5|2749.5|2748.5|2745|2744|13574
1632993600000|2021-09-30 09:20:00|2747|2746|2741|2740|2747.5|2746.5|2739|2738.5|13314
1632993900000|2021-09-30 09:25:00|2740.5|2740.5|2743|2742|2743|2742|2738.5|2737.5|9743
1632994200000|2021-09-30 09:30:00|2742.5|2742.5|2738.5|2737.5|2742.5|2742.5|2736.5|2735.5|6249
1632994500000|2021-09-30 09:35:00|2739|2738|2737|2736.5|2741.5|2740.5|2737|2736|12114
1632994800000|2021-09-30 09:40:00|2736.5|2736|2730|2729|2739|2738|2729.5|2728.5|10893
1632995100000|2021-09-30 09:45:00|2729.5|2729.5|2729.5|2728.5|2731|2730.5|2727.5|2726.5|18949
1632995400000|2021-09-30 09:50:00|2729|2728|2731|2730.5|2733.5|2732.5|2727.5|2726.5|12164
1632995700000|2021-09-30 09:55:00|2732|2731|2729|2727.5|2732|2731.5|2728|2727.5|11526
1632996000000|2021-09-30 10:00:00|2729.5|2728|2729.5|2729|2734|2733|2727|2726.5|14400
1632996300000|2021-09-30 10:05:00|2729|2728.5|2729.5|2729|2730.5|2730|2727.5|2726.5|7264
1632996600000|2021-09-30 10:10:00|2729|2728.5|2728|2727.5|2731|2730.5|2726|2725.5|19626
1632996900000|2021-09-30 10:15:00|2728.5|2728|2728|2727.5|2730|2729.5|2726.5|2725.5|14580
1632997200000|2021-09-30 10:20:00|2727.5|2727|2720|2719|2729.5|2728.5|2719.5|2718.5|20358
1632997500000|2021-09-30 10:25:00|2720.5|2719.5|2720.5|2719.5|2723.5|2722.5|2719|2718|13152
1632997800000|2021-09-30 10:30:00|2720|2720|2720.5|2719|2723|2722|2716|2715.5|14801
1632998100000|2021-09-30 10:35:00|2720|2719.5|2722|2721.5|2722|2721.5|2718|2717|4883
1632998400000|2021-09-30 10:40:00|2721.5|2721|2721|2720|2722|2721.5|2719.5|2718.5|8079
1632998700000|2021-09-30 10:45:00|2721.5|2720.5|2725|2724|2725|2724|2719.5|2719|11958
1632999000000|2021-09-30 10:50:00|2724.5|2723.5|2726.5|2725.5|2726.5|2725.5|2721|2720|8206
1632999300000|2021-09-30 10:55:00|2727|2726|2724|2723|2730|2729.5|2724|2723|8858
1632999600000|2021-09-30 11:00:00|2724.5|2723.5|2721.5|2720.5|2726.5|2726|2721.5|2720.5|5171
1632999900000|2021-09-30 11:05:00|2721|2721|2720.5|2719.5|2722|2721|2719|2718.5|5738
1633000200000|2021-09-30 11:10:00|2721|2720|2723.5|2722.5|2724.5|2723.5|2719.5|2718.5|12418
1633000500000|2021-09-30 11:15:00|2724|2723|2728|2727|2728|2727|2722|2721|4222
1633000800000|2021-09-30 11:20:00|2728.5|2727.5|2729|2728.5|2729|2728.5|2726.5|2725.5|6308
1633001100000|2021-09-30 11:25:00|2729.5|2729|2731|2730.5|2732|2731|2728|2727.5|5588
1633001400000|2021-09-30 11:30:00|2730.5|2730|2733|2732|2733.5|2732.5|2730|2729|9695
1633001700000|2021-09-30 11:35:00|2732.5|2732.5|2726|2724.5|2735.5|2735|2725.5|2724.5|10816
1633002000000|2021-09-30 11:40:00|2725.5|2725|2720|2719|2726.5|2726|2718.5|2718|8305
1633002300000|2021-09-30 11:45:00|2720.5|2719.5|2723|2721.5|2723|2722|2719.5|2719|9071
1633002600000|2021-09-30 11:50:00|2722.5|2722|2720.5|2719.5|2725|2724|2720|2719|12085
1633002900000|2021-09-30 11:55:00|2720|2720|2719.5|2719|2722|2721|2718|2717|26693
1633003200000|2021-09-30 12:00:00|2720|2719.5|2724.5|2723.5|2726|2725|2719|2718|19115
1633003500000|2021-09-30 12:05:00|2724|2724|2726|2725|2727.5|2726.5|2724|2723.5|7672
1633003800000|2021-09-30 12:10:00|2725.5|2724.5|2727|2726|2728|2727.5|2724|2723|9431
1633004100000|2021-09-30 12:15:00|2727.5|2726.5|2724.5|2724|2729|2728|2723|2722.5|14959
1633004400000|2021-09-30 12:20:00|2725|2724.5|2722.5|2722|2725.5|2724.5|2722|2721|13972
1633004700000|2021-09-30 12:25:00|2722|2721.5|2723|2722.5|2725.5|2724.5|2722|2721.5|7932
1633005000000|2021-09-30 12:30:00|2723.5|2723|2720.5|2719.5|2727|2726|2719.5|2718.5|47461
1633005300000|2021-09-30 12:35:00|2721|2720|2722|2721|2726.5|2725.5|2719.5|2719|39230
1633005600000|2021-09-30 12:40:00|2721.5|2720.5|2721.5|2720.5|2723|2722|2719|2718.5|13174
1633005900000|2021-09-30 12:45:00|2721|2721|2728|2727|2728.5|2728|2721|2721|12941
1633006200000|2021-09-30 12:50:00|2727.5|2727.5|2730.5|2729.5|2731.5|2730.5|2727.5|2727|19790
1633006500000|2021-09-30 12:55:00|2730|2729|2729|2728.5|2732.5|2732|2729|2728.5|37655
1633006800000|2021-09-30 13:00:00|2728.5|2728|2728.5|2727.5|2729.5|2728.5|2725|2724|20834
1633007100000|2021-09-30 13:05:00|2728|2728|2724|2723.5|2729.5|2728|2723|2722|20253
1633007400000|2021-09-30 13:10:00|2724.5|2724|2725|2724.5|2727|2726|2723|2722|32732
1633007700000|2021-09-30 13:15:00|2725.5|2725|2728.5|2727.5|2729|2728.5|2725.5|2725|6558
1633008000000|2021-09-30 13:20:00|2729|2728|2729|2728|2729.5|2729|2727.5|2727|6131
1633008300000|2021-09-30 13:25:00|2728.5|2728.5|2730.5|2730|2734|2733.5|2728.5|2728.5|25092
1633008600000|2021-09-30 13:30:00|2730|2729.5|2730|2728.5|2731|2730.5|2720.5|2720|31245
1633008900000|2021-09-30 13:35:00|2729.5|2729|2715.5|2715|2732|2731|2714.5|2713|34341
1633009200000|2021-09-30 13:40:00|2716|2714.5|2714.5|2713.5|2722|2721|2714|2713|23416
1633009500000|2021-09-30 13:45:00|2715|2714|2726.5|2725.5|2726.5|2725.5|2710|2709.5|39542
1633009800000|2021-09-30 13:50:00|2726|2725|2738.5|2737.5|2738.5|2737.5|2725|2724|46054
1633010100000|2021-09-30 13:55:00|2738|2737|2721.5|2720.5|2738.5|2737.5|2721|2720.5|33245
1633010400000|2021-09-30 14:00:00|2722|2721|2722|2721.5|2726|2725|2718|2717|19303
1633010700000|2021-09-30 14:05:00|2722.5|2721|2721|2720|2722.5|2721.5|2710|2709|28456
1633011000000|2021-09-30 14:10:00|2721.5|2721|2721|2720.5|2724.5|2723.5|2719|2717.5|17796
1633011300000|2021-09-30 14:15:00|2721.5|2720|2724|2723|2726.5|2726|2719.5|2719|22801
1633011600000|2021-09-30 14:20:00|2723.5|2722.5|2718.5|2717.5|2726|2724.5|2715|2714|15942
1633011900000|2021-09-30 14:25:00|2718|2717|2722|2720.5|2728|2727.5|2717.5|2716.5|15710
1633012200000|2021-09-30 14:30:00|2721.5|2721|2725.5|2724.5|2725.5|2724.5|2715.5|2714.5|18243
1633012500000|2021-09-30 14:35:00|2726|2725|2730|2729.5|2730|2729.5|2725|2724|19653
1633012800000|2021-09-30 14:40:00|2729.5|2729|2729.5|2729|2731|2730.5|2725.5|2725|23977
1633013100000|2021-09-30 14:45:00|2730|2729.5|2720|2719|2730|2729.5|2718.5|2717.5|18596
1633013400000|2021-09-30 14:50:00|2719.5|2718.5|2718.5|2717.5|2719.5|2718.5|2714.5|2714|40271
1633013700000|2021-09-30 14:55:00|2718|2718|2716|2715|2718.5|2718|2712|2711.5|19352
1633014000000|2021-09-30 15:00:00|2715.5|2714.5|2719|2718|2720|2719|2712|2711.5|53498
1633014300000|2021-09-30 15:05:00|2718.5|2718.5|2723|2722|2724.5|2723.5|2718.5|2717.5|20265
1633014600000|2021-09-30 15:10:00|2723.5|2722.5|2726|2725.5|2726|2725.5|2722.5|2722|24224
1633014900000|2021-09-30 15:15:00|2726.5|2726|2724.5|2723.5|2731|2730.5|2724.5|2723.5|52761
1633015200000|2021-09-30 15:20:00|2724|2723|2724.5|2723.5|2729|2728.5|2722|2721|39055
1633015500000|2021-09-30 15:25:00|2724|2724|2729|2728|2731|2730|2724|2723.5|36221
1633071600000|2021-10-01 07:00:00|2663|2660.5|2651.5|2649.5|2664.5|2661.5|2650|2648|29067
1633071900000|2021-10-01 07:05:00|2651|2649|2637|2636|2651.5|2650|2633.5|2632|61044
1633072200000|2021-10-01 07:10:00|2637.5|2636.5|2640.5|2639|2642|2641|2631.5|2630|37257
1633072500000|2021-10-01 07:15:00|2640|2638.5|2643|2642.5|2645.5|2643.5|2632|2630.5|45080
1633072800000|2021-10-01 07:20:00|2642.5|2641.5|2638.5|2638|2648|2647.5|2638|2636.5|66129
1633073100000|2021-10-01 07:25:00|2639|2638.5|2651.5|2650.5|2652|2651.5|2636.5|2636|37556
1633073400000|2021-10-01 07:30:00|2652|2651|2656.5|2655.5|2658|2656.5|2649.5|2649|38261
1633073700000|2021-10-01 07:35:00|2657|2656|2656.5|2655|2664|2663|2652.5|2652|37913
1633074000000|2021-10-01 07:40:00|2657|2655.5|2659.5|2658.5|2662.5|2662|2652.5|2652|19826
1633074300000|2021-10-01 07:45:00|2660|2659|2662|2661|2662|2661|2655.5|2654.5|34204
1633074600000|2021-10-01 07:50:00|2662.5|2661.5|2669.5|2668.5|2670|2669|2659.5|2658|23261
1633074900000|2021-10-01 07:55:00|2670|2669|2671.5|2671|2674.5|2674|2668.5|2667.5|57849
1633075200000|2021-10-01 08:00:00|2672|2671.5|2677|2676.5|2678|2677|2671.5|2671|27750
1633075500000|2021-10-01 08:05:00|2677.5|2677|2667.5|2666|2679.5|2678.5|2666.5|2666|27864
1633075800000|2021-10-01 08:10:00|2667|2666.5|2655.5|2654|2667|2666.5|2655.5|2654|19752
1633076100000|2021-10-01 08:15:00|2655|2653.5|2650|2649.5|2657|2656.5|2650|2649|23530
1633076400000|2021-10-01 08:20:00|2649.5|2649|2652.5|2651|2653.5|2652.5|2645.5|2645|27284
1633076700000|2021-10-01 08:25:00|2652|2650.5|2663|2662.5|2663|2662.5|2647.5|2646.5|22774
1633077000000|2021-10-01 08:30:00|2663.5|2663|2670.5|2669|2672.5|2671|2662|2661|24849
1633077300000|2021-10-01 08:35:00|2671|2669.5|2679|2678.5|2679.5|2678.5|2670.5|2669|10273
1633077600000|2021-10-01 08:40:00|2679.5|2679|2684|2682.5|2685|2684.5|2679.5|2679|20005
1633077900000|2021-10-01 08:45:00|2684.5|2683|2685|2684|2685.5|2684.5|2674|2673.5|16165
1633078200000|2021-10-01 08:50:00|2685.5|2684.5|2694.5|2693.5|2695|2694|2683|2682|34971
1633078500000|2021-10-01 08:55:00|2694|2693|2693|2691.5|2694|2693.5|2686|2684|26233
1633078800000|2021-10-01 09:00:00|2693.5|2692|2689|2688|2694.5|2693|2687|2686.5|7008
1633079100000|2021-10-01 09:05:00|2689.5|2687.5|2683.5|2682.5|2690|2689|2683.5|2682.5|6541
1633079400000|2021-10-01 09:10:00|2684|2683|2690|2689.5|2691|2690|2684|2683|4514
1633079700000|2021-10-01 09:15:00|2690.5|2690|2687|2685.5|2692|2691|2686.5|2685.5|3474
1633080000000|2021-10-01 09:20:00|2686.5|2686|2678|2676.5|2689|2688|2677.5|2676.5|7567
1633080300000|2021-10-01 09:25:00|2678.5|2677|2676|2675|2680.5|2679.5|2674.5|2673.5|11322
1633080600000|2021-10-01 09:30:00|2676.5|2675.5|2667.5|2666.5|2677|2676.5|2667|2666.5|10687
1633080900000|2021-10-01 09:35:00|2667|2666|2662|2661|2668.5|2667.5|2660|2659|14842
1633081200000|2021-10-01 09:40:00|2662.5|2661.5|2659.5|2658.5|2662.5|2662|2656.5|2656|20165
1633081500000|2021-10-01 09:45:00|2660|2659|2658|2657|2661|2660|2655.5|2654.5|8299
1633081800000|2021-10-01 09:50:00|2658.5|2657.5|2658|2657|2659|2658.5|2656.5|2655.5|6797
1633082100000|2021-10-01 09:55:00|2657.5|2656.5|2664|2663|2664.5|2663.5|2655.5|2654.5|20767
1633082400000|2021-10-01 10:00:00|2664.5|2663.5|2663.5|2663|2669|2667.5|2661|2660|21062
1633082700000|2021-10-01 10:05:00|2663|2662|2658|2657|2664.5|2663.5|2658|2656.5|8682
1633083000000|2021-10-01 10:10:00|2657.5|2656.5|2665|2664|2665|2664|2654|2653|10965
1633083300000|2021-10-01 10:15:00|2664.5|2664.5|2661|2660|2667|2666|2661|2660|8632
1633083600000|2021-10-01 10:20:00|2661.5|2660.5|2659|2658|2662|2661.5|2658.5|2658|21852
1633083900000|2021-10-01 10:25:00|2659.5|2658.5|2662.5|2662|2662.5|2662|2659|2658|2882
1633084200000|2021-10-01 10:30:00|2663|2662.5|2671|2670.5|2672|2671|2662.5|2662|9904
1633084500000|2021-10-01 10:35:00|2671.5|2671|2673.5|2672.5|2676|2675.5|2670.5|2669.5|9514
1633084800000|2021-10-01 10:40:00|2674|2673|2674|2673|2674.5|2674|2671.5|2670.5|4843
1633085100000|2021-10-01 10:45:00|2673.5|2672.5|2674.5|2674|2674.5|2674|2670.5|2669.5|11825
1633085400000|2021-10-01 10:50:00|2675|2674.5|2672.5|2672|2675.5|2675|2670.5|2669.5|12306
1633085700000|2021-10-01 10:55:00|2673|2672.5|2673.5|2672.5|2673.5|2673|2670.5|2669.5|8336
1633086000000|2021-10-01 11:00:00|2674|2673|2670.5|2669.5|2675|2674|2669.5|2668.5|5249
1633086300000|2021-10-01 11:05:00|2671|2670|2675.5|2674.5|2676|2675|2671|2670|9017
1633086600000|2021-10-01 11:10:00|2675|2675|2680.5|2680|2681|2680|2674|2673.5|13052
1633086900000|2021-10-01 11:15:00|2680|2679.5|2681|2680.5|2681.5|2681|2677.5|2677|11764
1633087200000|2021-10-01 11:20:00|2681.5|2681|2683.5|2682.5|2685|2684|2681.5|2681|14079
1633087500000|2021-10-01 11:25:00|2684|2683|2683|2682.5|2685|2684.5|2680|2679|18829
1633087800000|2021-10-01 11:30:00|2683.5|2683|2687.5|2686.5|2688.5|2687.5|2683|2682|11033
1633088100000|2021-10-01 11:35:00|2687|2687|2690|2689.5|2691.5|2691|2687|2686.5|9649
1633088400000|2021-10-01 11:40:00|2689.5|2689|2687|2686.5|2690|2689.5|2686.5|2685.5|5433
1633088700000|2021-10-01 11:45:00|2687.5|2687|2694.5|2693.5|2698|2697|2687.5|2686.5|23615
1633089000000|2021-10-01 11:50:00|2695|2694|2690|2689.5|2697.5|2696.5|2690|2689|13067
1633089300000|2021-10-01 11:55:00|2690.5|2690|2693|2692|2694.5|2693.5|2689|2688.5|20442
1633089600000|2021-10-01 12:00:00|2693.5|2692.5|2699|2698.5|2699|2698.5|2690|2689|26904
1633089900000|2021-10-01 12:05:00|2698.5|2698|2701.5|2701|2702|2701|2697|2696.5|19889
1633090200000|2021-10-01 12:10:00|2702|2701.5|2702|2701.5|2704|2703.5|2697.5|2696.5|11856
1633090500000|2021-10-01 12:15:00|2702.5|2702|2702.5|2701.5|2705|2704|2701|2700|11204
1633090800000|2021-10-01 12:20:00|2702|2701|2695.5|2694.5|2703|2702.5|2695.5|2694.5|23765
1633091100000|2021-10-01 12:25:00|2695|2694|2695|2694|2698|2697|2694.5|2693.5|6360
1633091400000|2021-10-01 12:30:00|2694.5|2694.5|2686|2685.5|2695|2694.5|2686|2685|12960
1633091700000|2021-10-01 12:35:00|2686.5|2685|2688.5|2688|2689.5|2688.5|2685|2684.5|21050
1633092000000|2021-10-01 12:40:00|2689|2687.5|2690.5|2689.5|2692.5|2691.5|2685.5|2685|16931
1633092300000|2021-10-01 12:45:00|2690|2690|2688.5|2687.5|2691|2690|2686.5|2685.5|25295
1633092600000|2021-10-01 12:50:00|2688|2688|2684|2683.5|2689.5|2689|2683|2681.5|13063
1633092900000|2021-10-01 12:55:00|2684.5|2684|2683.5|2683|2688|2687|2682.5|2681.5|10291
1633093200000|2021-10-01 13:00:00|2684|2683.5|2684|2683|2686.5|2686|2682.5|2681.5|6868
1633093500000|2021-10-01 13:05:00|2683.5|2682.5|2681.5|2680.5|2686.5|2686|2681.5|2680.5|7333
1633093800000|2021-10-01 13:10:00|2682|2681|2684|2683.5|2684.5|2684|2681.5|2680.5|6689
1633094100000|2021-10-01 13:15:00|2684.5|2683|2683|2682.5|2685|2684|2680.5|2680|9572
1633094400000|2021-10-01 13:20:00|2683.5|2683|2685.5|2685|2688|2687|2682.5|2682|9291
1633094700000|2021-10-01 13:25:00|2686|2685.5|2682|2681|2686|2685.5|2680.5|2680|7347
1633095000000|2021-10-01 13:30:00|2682.5|2681.5|2686|2685|2693|2692|2682|2681.5|42751
1633095300000|2021-10-01 13:35:00|2685.5|2684.5|2682|2681|2690.5|2689.5|2680|2679|23840
1633095600000|2021-10-01 13:40:00|2682.5|2681.5|2681|2679.5|2684.5|2684|2678.5|2677|19857
1633095900000|2021-10-01 13:45:00|2680.5|2680|2669|2667.5|2681.5|2680.5|2669|2667.5|20878
1633096200000|2021-10-01 13:50:00|2669.5|2668|2671|2670.5|2675.5|2675|2666|2665|21931
1633096500000|2021-10-01 13:55:00|2671.5|2671|2668.5|2667.5|2675|2674|2667.5|2666.5|14681
1633096800000|2021-10-01 14:00:00|2669|2668|2685|2683.5|2694.5|2693.5|2667.5|2665.5|2813239
1633097100000|2021-10-01 14:05:00|2684.5|2684|2684|2683|2689.5|2688.5|2682.5|2681.5|16889
1633097400000|2021-10-01 14:10:00|2683.5|2683.5|2681.5|2680.5|2684|2683.5|2677|2676.5|21102
1633097700000|2021-10-01 14:15:00|2681|2680|2671.5|2670|2681.5|2680|2668.5|2667.5|0
1633098000000|2021-10-01 14:20:00|2672|2670.5|2668|2667|2673|2672|2665.5|2665|0
1633098300000|2021-10-01 14:25:00|2668.5|2667.5|2664.5|2663|2668.5|2667.5|2662|2661|0
1633098600000|2021-10-01 14:30:00|2664|2663.5|2669.5|2668.5|2670.5|2669.5|2663|2662|0
1633098900000|2021-10-01 14:35:00|2669|2668|2669|2668|2673.5|2672.5|2668.5|2667.5|0
1633099200000|2021-10-01 14:40:00|2668.5|2667.5|2667|2666.5|2673.5|2672.5|2667|2666.5|0
1633099500000|2021-10-01 14:45:00|2666.5|2666|2670.5|2669.5|2670.5|2669.5|2663.5|2662.5|234
1633099800000|2021-10-01 14:50:00|2671|2670|2666.5|2665.5|2671|2670|2664.5|2663.5|73598
1633100100000|2021-10-01 14:55:00|2666|2665|2669|2668.5|2671.5|2671|2665|2664|91998
1633100400000|2021-10-01 15:00:00|2669.5|2669|2669|2668|2674.5|2674|2669|2668|0
1633100700000|2021-10-01 15:05:00|2669.5|2668.5|2667|2666|2671|2670.5|2666.5|2665.5|22999
1633101000000|2021-10-01 15:10:00|2666.5|2666.5|2680.5|2679.5|2681.5|2680.5|2665|2664|45999
1633101300000|2021-10-01 15:15:00|2681|2680|2686|2685|2686.5|2685.5|2680.5|2680|0
1633101600000|2021-10-01 15:20:00|2687|2685.5|2686.5|2686|2688.5|2688|2684.5|2683.5|0
1633101900000|2021-10-01 15:25:00|2687|2686.5|2679.5|2678|2688|2687|2679|2677.5|34
1633330800000|2021-10-04 07:00:00|2681.5|2678.5|2681|2679|2688.5|2685|2676|2672.5|39710
1633331100000|2021-10-04 07:05:00|2681.5|2678|2693|2692|2694.5|2692.5|2677.5|2676|35728
1633331400000|2021-10-04 07:10:00|2694|2692.5|2698|2696.5|2701.5|2699.5|2691.5|2690|20476
1633331700000|2021-10-04 07:15:00|2698.5|2697|2690|2689|2699|2697.5|2687|2686|12342
1633332000000|2021-10-04 07:20:00|2689.5|2688.5|2680|2679|2691.5|2690|2679|2677.5|15971
1633332300000|2021-10-04 07:25:00|2679.5|2678.5|2673|2671.5|2682|2680|2671.5|2670.5|19938
1633332600000|2021-10-04 07:30:00|2672.5|2671|2665|2664|2674|2673|2665|2664|10455
1633332900000|2021-10-04 07:35:00|2665.5|2664.5|2670.5|2669.5|2672.5|2671.5|2665|2664|24857
1633333200000|2021-10-04 07:40:00|2670|2669|2669|2667.5|2670.5|2669.5|2666|2665|8538
1633333500000|2021-10-04 07:45:00|2668.5|2668|2677.5|2677|2681|2679.5|2664|2663|17688
1633333800000|2021-10-04 07:50:00|2677|2676.5|2684.5|2683.5|2684.5|2683.5|2676.5|2675.5|28076
1633334100000|2021-10-04 07:55:00|2685|2683|2681.5|2680.5|2685.5|2684.5|2680.5|2679|6969
1633334400000|2021-10-04 08:00:00|2681|2680|2681.5|2681|2689|2688|2679.5|2678.5|13437
1633334700000|2021-10-04 08:05:00|2681|2680.5|2679|2678|2683|2682.5|2679|2678|13268
1633335000000|2021-10-04 08:10:00|2679.5|2678.5|2675.5|2675|2683|2682.5|2675.5|2674.5|12420
1633335300000|2021-10-04 08:15:00|2676|2675.5|2678.5|2677.5|2680|2679.5|2675|2674|7111
1633335600000|2021-10-04 08:20:00|2679|2678|2675.5|2674|2682.5|2682|2674|2673|7233
1633335900000|2021-10-04 08:25:00|2675|2673.5|2671.5|2670.5|2676.5|2675.5|2670.5|2670|8113
1633336200000|2021-10-04 08:30:00|2670.5|2670|2664|2663|2670.5|2670|2663.5|2662.5|10569
1633336500000|2021-10-04 08:35:00|2663.5|2662.5|2657.5|2656.5|2664|2662.5|2656|2655|14616
1633336800000|2021-10-04 08:40:00|2658|2657|2657.5|2656|2661.5|2660.5|2655.5|2655|17261
1633337100000|2021-10-04 08:45:00|2657|2655.5|2654.5|2653|2658|2657|2652.5|2652|10492
1633337400000|2021-10-04 08:50:00|2654|2653.5|2656|2655|2657.5|2656.5|2653|2652|7059
1633337700000|2021-10-04 08:55:00|2655.5|2654.5|2660.5|2659.5|2661.5|2661|2654|2653.5|7040
1633338000000|2021-10-04 09:00:00|2661|2660|2668.5|2667.5|2669.5|2668.5|2658.5|2657.5|11092
1633338300000|2021-10-04 09:05:00|2668|2667|2670|2669.5|2673|2672|2667.5|2666.5|7702
1633338600000|2021-10-04 09:10:00|2670.5|2670|2666.5|2665|2672.5|2672|2666|2665|9198
1633338900000|2021-10-04 09:15:00|2666|2665.5|2662|2661.5|2666.5|2665.5|2661|2660|4315
1633339200000|2021-10-04 09:20:00|2662.5|2662|2662.5|2661.5|2665|2664|2661|2660|4297
1633339500000|2021-10-04 09:25:00|2663|2662|2669.5|2668.5|2670|2669|2662.5|2662|6150
1633339800000|2021-10-04 09:30:00|2669|2668|2663.5|2662.5|2669.5|2668.5|2662|2661|4606
1633340100000|2021-10-04 09:35:00|2664|2663|2666.5|2666|2667|2666.5|2660.5|2660|4670
1633340400000|2021-10-04 09:40:00|2666|2665.5|2675.5|2674|2675.5|2674.5|2665|2664.5|10861
1633340700000|2021-10-04 09:45:00|2675|2674.5|2675.5|2674.5|2677|2676.5|2672|2671.5|5481
1633341000000|2021-10-04 09:50:00|2675|2674|2674.5|2673.5|2679|2678|2673.5|2672.5|7493
1633341300000|2021-10-04 09:55:00|2674|2673|2669|2667.5|2675.5|2674|2668.5|2667.5|10875
1633341600000|2021-10-04 10:00:00|2668.5|2668|2668.5|2667.5|2670|2669|2665|2664|8865
1633341900000|2021-10-04 10:05:00|2668|2668|2675|2674|2675.5|2674.5|2667|2665.5|20713
1633342200000|2021-10-04 10:10:00|2675.5|2674.5|2672|2671|2678|2677|2671.5|2670.5|6810
1633342500000|2021-10-04 10:15:00|2671.5|2670.5|2670.5|2669.5|2674.5|2673.5|2669.5|2668.5|13225
1633342800000|2021-10-04 10:20:00|2671|2670|2676.5|2675.5|2678|2677|2670.5|2670|15029
1633343100000|2021-10-04 10:25:00|2677|2676|2678.5|2678|2679|2678.5|2675|2674|5114
1633343400000|2021-10-04 10:30:00|2679|2678.5|2680.5|2679.5|2684.5|2683|2679|2678|4745
1633343700000|2021-10-04 10:35:00|2680|2679|2680|2679|2683|2682|2677.5|2676.5|11836
1633344000000|2021-10-04 10:40:00|2679.5|2678.5|2679|2678|2680.5|2679.5|2676|2675|9067
1633344300000|2021-10-04 10:45:00|2678.5|2677.5|2684.5|2683.5|2685|2684.5|2677|2676|9113
1633344600000|2021-10-04 10:50:00|2684|2683|2690|2689.5|2690.5|2690|2683.5|2682.5|21776
1633344900000|2021-10-04 10:55:00|2689.5|2689|2689.5|2688.5|2692|2691|2688.5|2687.5|16754
1633345200000|2021-10-04 11:00:00|2690|2688|2687|2685.5|2692|2691|2686.5|2685.5|8472
1633345500000|2021-10-04 11:05:00|2686.5|2686|2686.5|2685.5|2687|2686.5|2680.5|2679.5|6597
1633345800000|2021-10-04 11:10:00|2686|2685|2684|2683|2686.5|2685.5|2683.5|2682.5|6427
1633346100000|2021-10-04 11:15:00|2683.5|2682.5|2684.5|2683.5|2686|2685|2682.5|2681.5|4057
1633346400000|2021-10-04 11:20:00|2685|2684|2685.5|2684.5|2688|2687|2684.5|2683.5|6944
1633346700000|2021-10-04 11:25:00|2686|2685|2688.5|2687.5|2688.5|2688|2685|2684|5967
1633347000000|2021-10-04 11:30:00|2688|2687|2691.5|2691|2692|2691|2688|2687|4936
1633347300000|2021-10-04 11:35:00|2692|2691.5|2689|2688.5|2693.5|2692.5|2689|2688|4080
1633347600000|2021-10-04 11:40:00|2689.5|2689|2683|2682.5|2690.5|2689.5|2682|2681|26146
1633347900000|2021-10-04 11:45:00|2683.5|2683|2675.5|2675|2685.5|2684.5|2675.5|2675|15184
1633348200000|2021-10-04 11:50:00|2675|2674.5|2676.5|2676|2677.5|2677|2674|2673|10089
1633348500000|2021-10-04 11:55:00|2677|2675.5|2680|2679|2680.5|2679.5|2676.5|2675.5|6333
1633348800000|2021-10-04 12:00:00|2679.5|2679.5|2680|2679|2681.5|2680.5|2677.5|2677|5115
1633349100000|2021-10-04 12:05:00|2679.5|2678.5|2687|2686|2687.5|2687|2679|2678.5|4256
1633349400000|2021-10-04 12:10:00|2686.5|2686.5|2687.5|2686.5|2689.5|2688.5|2685.5|2684|3766
1633349700000|2021-10-04 12:15:00|2688|2687|2685.5|2685|2688|2687.5|2684.5|2683.5|7723
1633350000000|2021-10-04 12:20:00|2685|2684.5|2685.5|2685|2686|2685.5|2683.5|2683|6398
1633350300000|2021-10-04 12:25:00|2686|2685.5|2687|2686|2687|2686.5|2683.5|2683|7299
1633350600000|2021-10-04 12:30:00|2686.5|2686.5|2681.5|2681|2687.5|2686.5|2681.5|2681|4230
1633350900000|2021-10-04 12:35:00|2681|2680.5|2684|2683.5|2686.5|2686|2680.5|2680|9836
1633351200000|2021-10-04 12:40:00|2684.5|2684|2689|2688.5|2690|2689|2684|2683.5|12451
1633351500000|2021-10-04 12:45:00|2689.5|2689|2690|2689|2692|2691|2688.5|2687.5|4611
1633351800000|2021-10-04 12:50:00|2689.5|2689.5|2694|2693.5|2694.5|2694|2689|2688.5|22457
1633352100000|2021-10-04 12:55:00|2694.5|2694|2693.5|2692.5|2696.5|2696|2693|2692.5|9481
1633352400000|2021-10-04 13:00:00|2694|2693|2696.5|2696|2696.5|2696|2691|2690|17836
1633352700000|2021-10-04 13:05:00|2697|2696.5|2695|2694.5|2698.5|2698|2694.5|2693.5|40362
1633353000000|2021-10-04 13:10:00|2694.5|2694|2690.5|2690|2697|2696|2690.5|2690|45084
1633353300000|2021-10-04 13:15:00|2691|2690.5|2688|2687.5|2692.5|2692|2687.5|2686.5|28491
1633353600000|2021-10-04 13:20:00|2688.5|2688|2694|2693.5|2694|2693.5|2688.5|2687.5|26772
1633353900000|2021-10-04 13:25:00|2693.5|2693|2694.5|2694|2696.5|2696|2692.5|2692|9917
1633354200000|2021-10-04 13:30:00|2694|2693.5|2693|2692.5|2700|2699.5|2691.5|2690.5|31441
1633354500000|2021-10-04 13:35:00|2692.5|2692|2708|2707.5|2708|2707.5|2690.5|2689.5|32259
1633354800000|2021-10-04 13:40:00|2707.5|2707|2716|2714.5|2716.5|2715|2705|2704|36317
1633355100000|2021-10-04 13:45:00|2715.5|2714|2716|2715.5|2718|2717|2710.5|2709.5|38619
1633355400000|2021-10-04 13:50:00|2715.5|2715|2722.5|2721.5|2723.5|2722.5|2713.5|2712.5|51607
1633355700000|2021-10-04 13:55:00|2722|2721|2722|2721|2726|2725|2720.5|2720|20307
1633356000000|2021-10-04 14:00:00|2721.5|2720.5|2713|2712|2725|2724.5|2712.5|2712|24736
1633356300000|2021-10-04 14:05:00|2713.5|2711.5|2713.5|2713|2718|2716.5|2708|2707|35771
1633356600000|2021-10-04 14:10:00|2713|2712.5|2710.5|2709.5|2716.5|2715.5|2709.5|2708.5|17317
1633356900000|2021-10-04 14:15:00|2709.5|2709|2700|2699|2712.5|2712|2699|2698|19263
1633357200000|2021-10-04 14:20:00|2699.5|2698.5|2693.5|2693|2701|2700|2692|2691|18148
1633357500000|2021-10-04 14:25:00|2694|2692.5|2694|2693|2696.5|2696|2691|2690|18176
1633357800000|2021-10-04 14:30:00|2693.5|2692.5|2688|2687.5|2696|2695.5|2688|2687|17335
1633358100000|2021-10-04 14:35:00|2687.5|2687|2682.5|2682|2688.5|2687.5|2675.5|2675|36873
1633358400000|2021-10-04 14:40:00|2682|2681.5|2695.5|2694.5|2696.5|2695.5|2681|2680.5|26178
1633358700000|2021-10-04 14:45:00|2695|2695|2690|2689|2695.5|2695|2690|2688.5|9770
1633359000000|2021-10-04 14:50:00|2689.5|2688.5|2682.5|2681.5|2691|2690|2680.5|2680|10173
1633359300000|2021-10-04 14:55:00|2682|2682|2683|2682.5|2688.5|2687.5|2680.5|2680|21108
1633359600000|2021-10-04 15:00:00|2682.5|2682|2675|2674|2683|2682|2672.5|2672|32960
1633359900000|2021-10-04 15:05:00|2674.5|2673.5|2676|2675.5|2680|2679|2673|2672|26023
1633360200000|2021-10-04 15:10:00|2675.5|2675|2680.5|2680|2681.5|2681|2674.5|2673.5|20581
1633360500000|2021-10-04 15:15:00|2680|2679.5|2676|2675.5|2680.5|2680|2676|2675|15773
1633360800000|2021-10-04 15:20:00|2675.5|2675|2670.5|2669.5|2678|2677|2669.5|2669|33758
1633361100000|2021-10-04 15:25:00|2670|2670|2671|2669.5|2675.5|2674.5|2668|2666.5|28268
1633417200000|2021-10-05 07:00:00|2684|2675.5|2690|2687|2695|2692|2681|2675.5|33363
1633417500000|2021-10-05 07:05:00|2689.5|2687.5|2685|2683.5|2695|2692.5|2682.5|2680.5|8805
1633417800000|2021-10-05 07:10:00|2684.5|2684|2693.5|2691.5|2697|2695.5|2684.5|2684|13131
1633418100000|2021-10-05 07:15:00|2694|2692|2690.5|2688.5|2699|2697.5|2689.5|2687.5|18194
1633418400000|2021-10-05 07:20:00|2691|2689|2697.5|2696|2702|2700.5|2689|2687.5|19527
1633418700000|2021-10-05 07:25:00|2697|2695.5|2700.5|2699.5|2701|2699.5|2692.5|2691|9326
1633419000000|2021-10-05 07:30:00|2700|2699|2701|2700|2701.5|2700|2695|2693.5|16414
1633419300000|2021-10-05 07:35:00|2700.5|2700.5|2707.5|2706|2708.5|2707.5|2700.5|2700|25598
1633419600000|2021-10-05 07:40:00|2708|2706.5|2708|2707|2713|2712|2706.5|2705|23807
1633419900000|2021-10-05 07:45:00|2708.5|2706.5|2704|2703|2710|2708.5|2701.5|2700|13088
1633420200000|2021-10-05 07:50:00|2704.5|2703.5|2703|2702|2707|2706|2698.5|2697.5|21502
1633420500000|2021-10-05 07:55:00|2703.5|2702.5|2699.5|2698.5|2705.5|2704.5|2699|2698|22890
1633420800000|2021-10-05 08:00:00|2699|2698|2705.5|2704.5|2706|2704.5|2697.5|2697|17099
1633421100000|2021-10-05 08:05:00|2706|2705|2709|2708|2710|2709|2704.5|2703.5|13578
1633421400000|2021-10-05 08:10:00|2708.5|2708.5|2722|2721.5|2722.5|2721.5|2706.5|2705.5|38261
1633421700000|2021-10-05 08:15:00|2722.5|2721|2725|2724|2725.5|2725|2721|2720|17484
1633422000000|2021-10-05 08:20:00|2725.5|2724.5|2723.5|2723|2726|2725|2721.5|2720.5|6974
1633422300000|2021-10-05 08:25:00|2723|2722.5|2728.5|2727.5|2729|2728|2719.5|2719|11089
1633422600000|2021-10-05 08:30:00|2729|2728|2731.5|2730.5|2734|2733.5|2728.5|2727|15817
1633422900000|2021-10-05 08:35:00|2732|2731|2730|2729|2733|2732.5|2727|2725.5|14065
1633423200000|2021-10-05 08:40:00|2729.5|2728.5|2726.5|2725.5|2730|2729|2725.5|2724.5|6757
1633423500000|2021-10-05 08:45:00|2727|2726|2719|2718.5|2727.5|2727|2719|2718|18375
1633423800000|2021-10-05 08:50:00|2718.5|2718|2724.5|2723.5|2726.5|2726|2717|2716.5|12632
1633424100000|2021-10-05 08:55:00|2725|2724|2727.5|2726.5|2729|2728|2725|2724|14931
1633424400000|2021-10-05 09:00:00|2728|2727|2722|2721|2729|2728|2718|2717.5|17218
1633424700000|2021-10-05 09:05:00|2722.5|2721.5|2725.5|2724.5|2725.5|2725|2718|2717|10438
1633425000000|2021-10-05 09:10:00|2725|2724|2730|2729|2730|2729|2724.5|2724|27472
1633425300000|2021-10-05 09:15:00|2729.5|2728.5|2730.5|2730|2731.5|2730|2729|2728|13238
1633425600000|2021-10-05 09:20:00|2731|2729.5|2727.5|2726.5|2733|2732|2727|2726|21944
1633425900000|2021-10-05 09:25:00|2727|2726|2725.5|2724.5|2727|2726.5|2719.5|2718.5|19476
1633426200000|2021-10-05 09:30:00|2725|2725|2721.5|2720.5|2725.5|2725|2719.5|2718.5|10762
1633426500000|2021-10-05 09:35:00|2721|2721|2728|2727.5|2728|2727.5|2720.5|2719.5|10884
1633426800000|2021-10-05 09:40:00|2728.5|2728|2730.5|2729.5|2731|2730.5|2728|2727|8715
1633427100000|2021-10-05 09:45:00|2731|2730|2728.5|2727.5|2734|2733|2728|2727.5|7769
1633427400000|2021-10-05 09:50:00|2728|2727|2733|2732.5|2734|2733.5|2727|2726|9104
1633427700000|2021-10-05 09:55:00|2732.5|2732|2732.5|2731.5|2734|2733.5|2730.5|2730|14728
1633428000000|2021-10-05 10:00:00|2732|2732|2731.5|2730.5|2733|2732.5|2730.5|2730|5638
1633428300000|2021-10-05 10:05:00|2731|2730|2730|2729.5|2733|2732|2728|2727.5|19291
1633428600000|2021-10-05 10:10:00|2730.5|2730|2730|2729|2733|2732|2729.5|2728.5|6593
1633428900000|2021-10-05 10:15:00|2730.5|2729.5|2728|2727.5|2732|2731.5|2726.5|2725.5|4100
1633429200000|2021-10-05 10:20:00|2728.5|2728|2733.5|2733|2735.5|2734.5|2728.5|2728|19951
1633429500000|2021-10-05 10:25:00|2734|2733.5|2735|2734|2736.5|2736|2733.5|2732.5|6301
1633429800000|2021-10-05 10:30:00|2735.5|2734.5|2734|2733.5|2736.5|2735.5|2732.5|2732|4134
1633430100000|2021-10-05 10:35:00|2734.5|2734|2740.5|2739.5|2740.5|2740|2734.5|2733.5|38845
1633430400000|2021-10-05 10:40:00|2740|2740|2742|2741|2744|2743|2739.5|2738.5|8856
1633430700000|2021-10-05 10:45:00|2741.5|2740.5|2741.5|2740.5|2743|2742.5|2740.5|2739.5|7736
1633431000000|2021-10-05 10:50:00|2741|2741|2739|2738|2742|2741|2739|2738|10399
1633431300000|2021-10-05 10:55:00|2738.5|2738.5|2739|2738|2739|2738.5|2735|2734.5|9450
1633431600000|2021-10-05 11:00:00|2738.5|2737.5|2739.5|2739|2741|2740|2735|2734.5|10377
1633431900000|2021-10-05 11:05:00|2739|2738.5|2742.5|2742|2744|2743|2738.5|2738|34574
1633432200000|2021-10-05 11:10:00|2742|2741.5|2745|2744|2746.5|2745.5|2740.5|2740|12802
1633432500000|2021-10-05 11:15:00|2745.5|2744.5|2747|2746|2747|2746.5|2744.5|2744|13675
1633432800000|2021-10-05 11:20:00|2747.5|2746.5|2743|2742|2751.5|2751|2743|2742|72991
1633433100000|2021-10-05 11:25:00|2743.5|2742.5|2748|2747|2750|2749|2743|2742.5|66600
1633433400000|2021-10-05 11:30:00|2747.5|2747.5|2743|2742.5|2747.5|2747.5|2743|2742|5561
1633433700000|2021-10-05 11:35:00|2742.5|2742|2749.5|2748.5|2749.5|2748.5|2742|2741|8599
1633434000000|2021-10-05 11:40:00|2749|2748|2749|2748.5|2750|2749.5|2745.5|2745|7695
1633434300000|2021-10-05 11:45:00|2749.5|2749|2751|2750.5|2751|2750.5|2748|2747|12134
1633434600000|2021-10-05 11:50:00|2751.5|2751|2754|2753.5|2755|2754|2751.5|2750.5|12037
1633434900000|2021-10-05 11:55:00|2754.5|2754|2754|2753|2755|2754.5|2749.5|2749|18914
1633435200000|2021-10-05 12:00:00|2753|2752.5|2751.5|2750.5|2754|2753|2750.5|2749.5|13492
1633435500000|2021-10-05 12:05:00|2752|2751|2751.5|2750.5|2754|2753.5|2749|2748|18721
1633435800000|2021-10-05 12:10:00|2752|2751|2754|2753|2758|2757|2750.5|2749.5|76078
1633436100000|2021-10-05 12:15:00|2754.5|2753.5|2745|2744|2755|2754|2745|2744|10846
1633436400000|2021-10-05 12:20:00|2745.5|2744.5|2747|2746.5|2747|2746.5|2742|2741|26288
1633436700000|2021-10-05 12:25:00|2746.5|2746|2751|2750|2751|2750.5|2746|2745|6778
1633437000000|2021-10-05 12:30:00|2751.5|2750.5|2751.5|2751|2753|2752.5|2750.5|2750|7465
1633437300000|2021-10-05 12:35:00|2751|2750.5|2751.5|2751|2753|2752|2749.5|2749|23486
1633437600000|2021-10-05 12:40:00|2752|2750.5|2750.5|2749.5|2753.5|2753|2749.5|2749|4480
1633437900000|2021-10-05 12:45:00|2751|2750|2752|2751.5|2754.5|2753.5|2750|2749.5|15784
1633438200000|2021-10-05 12:50:00|2751.5|2751|2749|2748.5|2753|2752|2748.5|2747|80461
1633438500000|2021-10-05 12:55:00|2749.5|2748|2752.5|2752|2754.5|2753.5|2749|2748|19342
1633438800000|2021-10-05 13:00:00|2752|2751.5|2753.5|2752.5|2754|2753|2749.5|2748.5|10372
1633439100000|2021-10-05 13:05:00|2753|2752|2758|2757|2759|2758|2752|2751|27998
1633439400000|2021-10-05 13:10:00|2758.5|2757.5|2756.5|2755.5|2758.5|2758|2754.5|2753.5|11224
1633439700000|2021-10-05 13:15:00|2756|2755|2753.5|2753|2756.5|2756|2752.5|2752|8042
1633440000000|2021-10-05 13:20:00|2753|2752.5|2751.5|2750.5|2755|2754.5|2749|2748|30802
1633440300000|2021-10-05 13:25:00|2751|2751|2754.5|2753.5|2755|2754.5|2749.5|2748.5|10739
1633440600000|2021-10-05 13:30:00|2754|2753|2752.5|2751|2754|2753.5|2743.5|2742.5|46392
1633440900000|2021-10-05 13:35:00|2753|2751.5|2751|2750|2756|2755.5|2744|2742.5|22322
1633441200000|2021-10-05 13:40:00|2751.5|2750.5|2741|2740|2752.5|2751.5|2741|2739.5|21386
1633441500000|2021-10-05 13:45:00|2741.5|2741|2748.5|2747|2749.5|2748.5|2739.5|2738.5|19973
1633441800000|2021-10-05 13:50:00|2748|2747.5|2751.5|2750.5|2752.5|2752|2747|2746|23931
1633442100000|2021-10-05 13:55:00|2752|2751|2745.5|2744.5|2753.5|2753|2743|2742|25559
1633442400000|2021-10-05 14:00:00|2746|2745|2754.5|2754|2756|2755|2746|2745|33615
1633442700000|2021-10-05 14:05:00|2755|2754.5|2754|2753.5|2757|2756|2754|2753|25786
1633443000000|2021-10-05 14:10:00|2754.5|2754|2761.5|2761|2764|2763|2754.5|2753.5|104141
1633443300000|2021-10-05 14:15:00|2762|2761.5|2756.5|2755.5|2764|2763|2756.5|2755.5|32920
1633443600000|2021-10-05 14:20:00|2756|2756|2764.5|2764|2767.5|2766.5|2756|2756|84433
1633443900000|2021-10-05 14:25:00|2765|2764.5|2768|2767|2768|2767.5|2763.5|2763|39387
1633444200000|2021-10-05 14:30:00|2768.5|2767.5|2767|2766|2769|2768.5|2765|2764.5|62143
1633444500000|2021-10-05 14:35:00|2767.5|2766.5|2768|2767|2771|2770.5|2767|2766.5|57455
1633444800000|2021-10-05 14:40:00|2767.5|2767.5|2773.5|2773|2774|2773|2767.5|2766.5|62725
1633445100000|2021-10-05 14:45:00|2774|2773.5|2776.5|2776|2780.5|2780|2773|2772|99846
1633445400000|2021-10-05 14:50:00|2777|2776.5|2777.5|2776.5|2779|2778.5|2773|2772|53688
1633445700000|2021-10-05 14:55:00|2778|2777|2777|2776.5|2779.5|2779|2776|2775|35303
1633446000000|2021-10-05 15:00:00|2777.5|2776|2778|2777.5|2780|2779|2773|2772.5|43133
1633446300000|2021-10-05 15:05:00|2778.5|2778|2787|2786.5|2788|2787|2778|2777.5|79934
1633446600000|2021-10-05 15:10:00|2787.5|2786|2787.5|2787|2788|2787.5|2783.5|2783|46611
1633446900000|2021-10-05 15:15:00|2787|2786.5|2795|2794.5|2797.5|2796.5|2786.5|2786|127306
1633447200000|2021-10-05 15:20:00|2796.5|2795|2797.5|2797|2800|2799|2795.5|2794.5|99144
1633447500000|2021-10-05 15:25:00|2798|2796.5|2798|2797|2799|2798|2795|2794|73175
1633503600000|2021-10-06 07:00:00|2789.5|2789|2778.5|2775.5|2814.5|2812.5|2778|2775|249182
1633503900000|2021-10-06 07:05:00|2779|2775|2786|2783.5|2789|2785.5|2779|2775|22909
1633504200000|2021-10-06 07:10:00|2786.5|2784|2787.5|2786|2792|2790|2780.5|2778.5|23807
1633504500000|2021-10-06 07:15:00|2788|2786.5|2796.5|2795|2796.5|2795.5|2781|2779|17960
1633504800000|2021-10-06 07:20:00|2796|2794.5|2787|2785.5|2796.5|2795.5|2786.5|2785|35747
1633505100000|2021-10-06 07:25:00|2786.5|2786|2784.5|2782.5|2788|2787.5|2776|2775|30235
1633505400000|2021-10-06 07:30:00|2784|2783.5|2784.5|2783|2788.5|2787|2782|2780.5|26003
1633505700000|2021-10-06 07:35:00|2784|2783.5|2773.5|2772.5|2784|2783.5|2769|2768|30281
1633506000000|2021-10-06 07:40:00|2774.5|2773|2776|2775|2777.5|2777|2772|2771|21385
1633506300000|2021-10-06 07:45:00|2775.5|2774.5|2775|2773.5|2780|2779.5|2773.5|2772.5|16919
1633506600000|2021-10-06 07:50:00|2774.5|2773|2776|2775|2776|2775|2769.5|2769|54573
1633506900000|2021-10-06 07:55:00|2775.5|2774.5|2774.5|2773.5|2779|2777.5|2771|2769.5|23955
1633507200000|2021-10-06 08:00:00|2775|2774|2769|2768.5|2775|2774|2769|2768|26474
1633507500000|2021-10-06 08:05:00|2769.5|2769|2757.5|2756.5|2769.5|2769|2757|2756.5|28266
1633507800000|2021-10-06 08:10:00|2758|2757|2763.5|2763|2767.5|2766.5|2756|2754.5|24272
1633508100000|2021-10-06 08:15:00|2763|2762.5|2758|2757|2763.5|2763|2755|2754|27241
1633508400000|2021-10-06 08:20:00|2758.5|2757.5|2756.5|2756|2762|2761|2754.5|2754|25043
1633508700000|2021-10-06 08:25:00|2756|2755.5|2755.5|2754.5|2756.5|2755.5|2749.5|2748.5|40536
1633509000000|2021-10-06 08:30:00|2755|2754|2759|2758.5|2763|2762.5|2753.5|2752.5|35365
1633509300000|2021-10-06 08:35:00|2759.5|2759|2758.5|2757.5|2764.5|2764|2756|2755|22165
1633509600000|2021-10-06 08:40:00|2758|2757|2763|2762|2763.5|2763|2754.5|2753.5|21552
1633509900000|2021-10-06 08:45:00|2763.5|2762.5|2757.5|2756.5|2764|2763.5|2757|2755.5|21069
1633510200000|2021-10-06 08:50:00|2758|2757|2748|2746.5|2759.5|2758.5|2747.5|2746.5|42838
1633510500000|2021-10-06 08:55:00|2748.5|2747|2751|2750|2752|2751.5|2747.5|2746|26043
1633510800000|2021-10-06 09:00:00|2750|2749.5|2747|2746|2750.5|2750|2744|2743|10063
1633511100000|2021-10-06 09:05:00|2746.5|2745.5|2744|2743|2747|2746.5|2739.5|2738|34801
1633511400000|2021-10-06 09:10:00|2743.5|2742|2739.5|2738.5|2743.5|2742.5|2736|2735.5|19516
1633511700000|2021-10-06 09:15:00|2740|2739|2728|2727|2740|2739|2727.5|2726.5|30355
1633512000000|2021-10-06 09:20:00|2727.5|2726.5|2723|2721.5|2727.5|2727|2718|2717|35778
1633512300000|2021-10-06 09:25:00|2722.5|2721|2725.5|2724.5|2728.5|2727.5|2722|2721|36640
1633512600000|2021-10-06 09:30:00|2725|2724|2733.5|2732.5|2733.5|2733|2724|2723|42601
1633512900000|2021-10-06 09:35:00|2733|2732|2728|2727|2733.5|2732.5|2724|2723.5|31211
1633513200000|2021-10-06 09:40:00|2728.5|2727.5|2724.5|2723.5|2730.5|2730|2724|2723.5|19422
1633513500000|2021-10-06 09:45:00|2724|2723|2725.5|2724.5|2725.5|2725|2721|2720|10979
1633513800000|2021-10-06 09:50:00|2725|2725|2722|2721|2728|2727.5|2717.5|2716.5|30159
1633514100000|2021-10-06 09:55:00|2721.5|2721.5|2724|2722.5|2724|2723|2715|2714.5|24847
1633514400000|2021-10-06 10:00:00|2724.5|2723|2731.5|2730.5|2732.5|2732|2723.5|2722.5|26895
1633514700000|2021-10-06 10:05:00|2731|2730|2729.5|2728.5|2733|2732.5|2728.5|2727.5|16162
1633515000000|2021-10-06 10:10:00|2729|2728|2732.5|2732|2734.5|2734|2728|2727.5|20242
1633515300000|2021-10-06 10:15:00|2732|2731.5|2741.5|2740.5|2741.5|2741|2731|2730|9710
1633515600000|2021-10-06 10:20:00|2741|2741|2730.5|2729.5|2741|2741|2727.5|2726.5|14777
1633515900000|2021-10-06 10:25:00|2730|2729|2730|2729|2733.5|2733|2729|2728|8898
1633516200000|2021-10-06 10:30:00|2729.5|2729.5|2730|2729|2731|2730|2726|2725.5|16643
1633516500000|2021-10-06 10:35:00|2729.5|2728.5|2725|2724|2729.5|2728.5|2721.5|2721|13039
1633516800000|2021-10-06 10:40:00|2725.5|2724.5|2724.5|2723.5|2729.5|2729|2723|2722|16521
1633517100000|2021-10-06 10:45:00|2725|2724|2726|2725.5|2727|2726.5|2723|2722|8907
1633517400000|2021-10-06 10:50:00|2725.5|2725|2726|2725.5|2726.5|2726|2721|2720|20736
1633517700000|2021-10-06 10:55:00|2725.5|2725|2727|2726|2727.5|2726.5|2721|2720|11354
1633518000000|2021-10-06 11:00:00|2727.5|2726.5|2722.5|2722|2731|2730|2721|2720.5|26121
1633518300000|2021-10-06 11:05:00|2723|2722.5|2725.5|2725|2726|2725.5|2722|2721|11961
1633518600000|2021-10-06 11:10:00|2726|2724.5|2731|2730|2732.5|2732|2725.5|2724.5|39052
1633518900000|2021-10-06 11:15:00|2731.5|2730.5|2733|2732|2735.5|2735|2730.5|2729.5|12581
1633519200000|2021-10-06 11:20:00|2733.5|2732.5|2733|2732|2735|2734.5|2731.5|2731|7932
1633519500000|2021-10-06 11:25:00|2732.5|2731.5|2738.5|2737.5|2738.5|2737.5|2731.5|2730.5|10551
1633519800000|2021-10-06 11:30:00|2738|2738|2735.5|2734.5|2739.5|2739|2734.5|2734|4139
1633520100000|2021-10-06 11:35:00|2736|2735|2734|2733.5|2737.5|2737|2731.5|2730.5|18102
1633520400000|2021-10-06 11:40:00|2734.5|2733|2735.5|2734.5|2737.5|2737|2731.5|2731|25737
1633520700000|2021-10-06 11:45:00|2736|2735|2735.5|2735|2737|2736.5|2732.5|2731.5|20282
1633521000000|2021-10-06 11:50:00|2736|2734.5|2736.5|2735.5|2739|2738.5|2732.5|2732|20288
1633521300000|2021-10-06 11:55:00|2737.5|2736|2739.5|2738.5|2740|2739|2735.5|2734.5|10811
1633521600000|2021-10-06 12:00:00|2739|2738|2743.5|2743|2743.5|2743|2737.5|2736.5|8878
1633521900000|2021-10-06 12:05:00|2743|2742.5|2741|2740.5|2743|2742.5|2737|2736.5|15280
1633522200000|2021-10-06 12:10:00|2741.5|2740|2746.5|2745.5|2748.5|2747.5|2741.5|2740|14787
1633522500000|2021-10-06 12:15:00|2747|2746|2750.5|2749.5|2750.5|2750|2744.5|2743.5|18889
1633522800000|2021-10-06 12:20:00|2751|2750|2763|2762|2763|2762|2748.5|2747.5|18022
1633523100000|2021-10-06 12:25:00|2762.5|2761.5|2774.5|2773.5|2777|2776|2762|2761|32117
1633523400000|2021-10-06 12:30:00|2773.5|2773|2767.5|2766.5|2774.5|2774|2766.5|2765.5|21964
1633523700000|2021-10-06 12:35:00|2768|2767|2769|2768|2771|2770|2764.5|2764|13167
1633524000000|2021-10-06 12:40:00|2769.5|2768.5|2767.5|2766.5|2772|2771|2764.5|2764|31657
1633524300000|2021-10-06 12:45:00|2768|2767|2766|2765|2770.5|2770|2764.5|2764|23143
1633524600000|2021-10-06 12:50:00|2766.5|2765.5|2763.5|2763|2767.5|2767|2760|2758.5|29515
1633524900000|2021-10-06 12:55:00|2764|2763.5|2765|2764|2768.5|2767.5|2762.5|2762|11811
1633525200000|2021-10-06 13:00:00|2765.5|2764.5|2765|2764|2767.5|2767|2761|2760.5|14195
1633525500000|2021-10-06 13:05:00|2764.5|2763.5|2761|2760.5|2766|2765|2758|2757.5|10865
1633525800000|2021-10-06 13:10:00|2761.5|2761|2764|2763|2765.5|2765|2761|2760|9395
1633526100000|2021-10-06 13:15:00|2763.5|2762.5|2763.5|2763|2763.5|2763|2759|2758.5|7252
1633526400000|2021-10-06 13:20:00|2764|2763.5|2766.5|2765.5|2768.5|2767.5|2761.5|2761|15878
1633526700000|2021-10-06 13:25:00|2766|2766|2766.5|2765.5|2769.5|2768|2763|2762|25330
1633527000000|2021-10-06 13:30:00|2767|2766|2784.5|2783.5|2785|2784|2763.5|2762.5|47351
1633527300000|2021-10-06 13:35:00|2785|2784|2780|2779|2788|2786.5|2777|2776|24391
1633527600000|2021-10-06 13:40:00|2780.5|2779.5|2782|2781|2782.5|2781.5|2773.5|2772.5|27764
1633527900000|2021-10-06 13:45:00|2781.5|2780.5|2776.5|2775.5|2788|2787.5|2774|2773.5|23072
1633528200000|2021-10-06 13:50:00|2776|2775|2774|2772.5|2776.5|2775.5|2768.5|2767.5|22355
1633528500000|2021-10-06 13:55:00|2774.5|2773|2768|2767|2774.5|2773.5|2763.5|2762.5|19045
1633528800000|2021-10-06 14:00:00|2767.5|2766.5|2768.5|2767.5|2769|2768|2755|2753.5|27096
1633529100000|2021-10-06 14:05:00|2768|2767|2770|2769.5|2772|2771|2762|2761|24364
1633529400000|2021-10-06 14:10:00|2769.5|2769|2777|2776|2777|2776|2766|2765|20723
1633529700000|2021-10-06 14:15:00|2776.5|2775.5|2761.5|2761|2776.5|2775.5|2760.5|2759.5|25281
1633530000000|2021-10-06 14:20:00|2761|2760.5|2765.5|2765|2765.5|2765|2758.5|2757.5|36182
1633530300000|2021-10-06 14:25:00|2766|2764.5|2756|2754.5|2770|2769|2755|2754|19348
1633530600000|2021-10-06 14:30:00|2755.5|2754|2757.5|2756.5|2762.5|2761.5|2754.5|2753.5|14162
1633530900000|2021-10-06 14:35:00|2758|2757|2753.5|2753|2759.5|2758.5|2747.5|2746|29817
1633531200000|2021-10-06 14:40:00|2754|2752.5|2751.5|2750.5|2759|2758|2750.5|2749.5|16334
1633531500000|2021-10-06 14:45:00|2752|2751|2750.5|2749.5|2754.5|2753.5|2744|2743.5|19219
1633531800000|2021-10-06 14:50:00|2750|2750|2759|2758|2759|2758|2741.5|2740.5|50309
1633532100000|2021-10-06 14:55:00|2759.5|2758.5|2763.5|2763|2764.5|2763.5|2755.5|2754.5|30623
1633532400000|2021-10-06 15:00:00|2763|2762.5|2774|2773.5|2774.5|2773.5|2761|2760|40903
1633532700000|2021-10-06 15:05:00|2773.5|2773|2767|2766.5|2774|2773.5|2764|2763|19280
1633533000000|2021-10-06 15:10:00|2766.5|2765.5|2767|2765.5|2767|2766|2763|2761.5|3216
1633533300000|2021-10-06 15:15:00|2766.5|2765|2770.5|2769|2772.5|2771.5|2765.5|2764.5|2749
1633533600000|2021-10-06 15:20:00|2770|2769.5|2764.5|2763|2771|2770|2762|2760.5|3900
1633533900000|2021-10-06 15:25:00|2764|2762|2765.5|2764|2771|2769.5|2763.5|2762|7324
1633590000000|2021-10-07 07:00:00|2800|2790.5|2794.5|2792|2800.5|2799|2788.5|2786.5|145693
1633590300000|2021-10-07 07:05:00|2794|2791.5|2788.5|2786|2800.5|2799.5|2787|2785.5|101547
1633590600000|2021-10-07 07:10:00|2789|2786.5|2786.5|2785|2799|2797|2784|2783|31880
1633590900000|2021-10-07 07:15:00|2787|2785.5|2774|2772.5|2789.5|2787.5|2772.5|2771.5|34410
1633591200000|2021-10-07 07:20:00|2774.5|2773|2780|2779|2788|2786.5|2774|2773|35542
1633591500000|2021-10-07 07:25:00|2779.5|2778.5|2778.5|2776.5|2782.5|2780.5|2772|2770.5|13227
1633591800000|2021-10-07 07:30:00|2778|2777|2777.5|2776.5|2782.5|2781|2776.5|2775|9086
1633592100000|2021-10-07 07:35:00|2777|2776|2782|2781|2784|2782.5|2777|2775.5|8656
1633592400000|2021-10-07 07:40:00|2781.5|2780.5|2769|2768|2781.5|2781|2768|2767.5|17393
1633592700000|2021-10-07 07:45:00|2768.5|2768.5|2764.5|2763|2770.5|2770|2761.5|2760.5|26741
1633593000000|2021-10-07 07:50:00|2764|2763.5|2760|2759|2769|2768.5|2756.5|2755.5|29064
1633593300000|2021-10-07 07:55:00|2760.5|2759.5|2763.5|2763|2766|2765|2754.5|2754|20269
1633593600000|2021-10-07 08:00:00|2764|2762.5|2763|2762.5|2766|2764.5|2759|2758|25781
1633593900000|2021-10-07 08:05:00|2762.5|2762|2763.5|2762.5|2768|2767|2762|2760.5|19650
1633594200000|2021-10-07 08:10:00|2763|2762|2762|2761.5|2763|2762.5|2759|2758.5|12983
1633594500000|2021-10-07 08:15:00|2761.5|2761|2761|2760|2765|2764|2759.5|2758.5|6465
1633594800000|2021-10-07 08:20:00|2760.5|2759.5|2759.5|2758.5|2762|2761|2755|2754.5|20188
1633595100000|2021-10-07 08:25:00|2759|2758|2764|2763.5|2764|2763.5|2756|2755|18671
1633595400000|2021-10-07 08:30:00|2764.5|2764|2770.5|2770|2771|2770|2762|2761.5|7266
1633595700000|2021-10-07 08:35:00|2771|2770.5|2776|2775|2779.5|2779|2771|2770.5|13463
1633596000000|2021-10-07 08:40:00|2776.5|2775.5|2780|2779.5|2780|2779.5|2775.5|2774.5|12737
1633596300000|2021-10-07 08:45:00|2779.5|2779|2778.5|2777.5|2784|2783.5|2778|2777.5|14401
1633596600000|2021-10-07 08:50:00|2778|2778|2784.5|2783.5|2786.5|2785.5|2776.5|2775.5|22396
1633596900000|2021-10-07 08:55:00|2785|2784|2784|2783|2786|2785.5|2781.5|2780.5|9887
1633597200000|2021-10-07 09:00:00|2784.5|2783.5|2784.5|2784|2787|2786.5|2783|2782|10274
1633597500000|2021-10-07 09:05:00|2785|2784.5|2790.5|2789.5|2792.5|2791.5|2784|2783.5|19671
1633597800000|2021-10-07 09:10:00|2790|2790|2790.5|2789.5|2791.5|2791|2786.5|2786|14804
1633598100000|2021-10-07 09:15:00|2790|2789|2793|2792|2796.5|2795.5|2788.5|2788|26050
1633598400000|2021-10-07 09:20:00|2792.5|2792.5|2797|2796|2800.5|2800|2790|2789|79669
1633598700000|2021-10-07 09:25:00|2796.5|2796.5|2793|2792|2798|2797.5|2791|2790|12804
1633599000000|2021-10-07 09:30:00|2792.5|2791.5|2795.5|2795|2795.5|2795|2791.5|2791|11242
1633599300000|2021-10-07 09:35:00|2795|2794.5|2795.5|2795|2797.5|2797|2794.5|2794|11559
1633599600000|2021-10-07 09:40:00|2795|2794.5|2793|2792.5|2796.5|2796|2789.5|2788.5|14505
1633599900000|2021-10-07 09:45:00|2793.5|2792|2787.5|2787|2795|2794.5|2787.5|2786.5|12240
1633600200000|2021-10-07 09:50:00|2787|2786.5|2795|2794.5|2795|2794.5|2787|2786|18182
1633600500000|2021-10-07 09:55:00|2795.5|2795|2796|2795.5|2796.5|2796|2793|2792.5|17282
1633600800000|2021-10-07 10:00:00|2796.5|2796|2798|2797|2799.5|2799|2795.5|2794.5|11688
1633601100000|2021-10-07 10:05:00|2797.5|2797.5|2801.5|2800.5|2802|2801|2797.5|2797|38172
1633601400000|2021-10-07 10:10:00|2801|2801|2803|2802|2803|2802.5|2798.5|2797.5|15711
1633601700000|2021-10-07 10:15:00|2802.5|2801.5|2805|2804.5|2807|2806|2801|2800|22452
1633602000000|2021-10-07 10:20:00|2804.5|2804|2808|2807.5|2809|2808.5|2804.5|2803.5|24969
1633602300000|2021-10-07 10:25:00|2808.5|2807|2806|2805|2808.5|2807.5|2804.5|2804|7913
1633602600000|2021-10-07 10:30:00|2806.5|2805.5|2809|2808.5|2810.5|2809.5|2806.5|2805.5|42078
1633602900000|2021-10-07 10:35:00|2809.5|2809|2808|2807.5|2809.5|2809|2806|2805|19366
1633603200000|2021-10-07 10:40:00|2808.5|2808|2807.5|2807|2810.5|2809.5|2805.5|2804.5|126339
1633603500000|2021-10-07 10:45:00|2808|2807.5|2813|2812|2814|2813|2807.5|2807.5|121008
1633603800000|2021-10-07 10:50:00|2812.5|2812.5|2819.5|2818.5|2819.5|2818.5|2811|2810|103171
1633604100000|2021-10-07 10:55:00|2819|2818|2819|2818.5|2820.5|2819.5|2817.5|2817|120416
1633604400000|2021-10-07 11:00:00|2818.5|2818|2818|2817.5|2820.5|2819.5|2816|2815.5|22935
1633604700000|2021-10-07 11:05:00|2818.5|2818|2819|2818|2820.5|2819.5|2817|2816.5|29184
1633605000000|2021-10-07 11:10:00|2818.5|2818.5|2818|2817|2820|2819.5|2814.5|2813.5|31444
1633605300000|2021-10-07 11:15:00|2818.5|2817.5|2819.5|2819|2820.5|2819.5|2817|2816|73127
1633605600000|2021-10-07 11:20:00|2820|2819.5|2824|2823|2826.5|2825.5|2819.5|2819|66718
1633605900000|2021-10-07 11:25:00|2824.5|2823.5|2826.5|2825.5|2829|2828.5|2824.5|2823.5|33556
1633606200000|2021-10-07 11:30:00|2826|2826|2825|2824|2829.5|2829|2824.5|2824|17796
1633606500000|2021-10-07 11:35:00|2824.5|2824.5|2827.5|2826.5|2829.5|2829|2824.5|2824|11037
1633606800000|2021-10-07 11:40:00|2828|2827|2824.5|2824|2828.5|2827.5|2823.5|2822.5|41550
1633607100000|2021-10-07 11:45:00|2825|2824.5|2823.5|2822.5|2827.5|2827|2822.5|2822|33365
1633607400000|2021-10-07 11:50:00|2824|2823|2813.5|2813|2824|2823.5|2813.5|2812.5|33169
1633607700000|2021-10-07 11:55:00|2814|2813.5|2816.5|2816|2818.5|2818|2813|2812|28052
1633608000000|2021-10-07 12:00:00|2817|2816.5|2819.5|2818.5|2821|2820|2813.5|2812.5|15149
1633608300000|2021-10-07 12:05:00|2820|2819|2820.5|2820|2823|2822|2819.5|2819|6945
1633608600000|2021-10-07 12:10:00|2821|2820.5|2820.5|2819.5|2822|2821.5|2818.5|2818|11956
1633608900000|2021-10-07 12:15:00|2820|2820|2822.5|2822|2823|2822|2819.5|2818.5|9964
1633609200000|2021-10-07 12:20:00|2823|2822.5|2828|2827.5|2828|2827.5|2822.5|2822|20798
1633609500000|2021-10-07 12:25:00|2828.5|2828|2823.5|2822.5|2830|2829|2823.5|2822.5|36735
1633609800000|2021-10-07 12:30:00|2823|2822|2826|2825|2827.5|2826.5|2823|2822|28352
1633610100000|2021-10-07 12:35:00|2826.5|2825.5|2822.5|2822|2826.5|2826|2822|2821.5|14624
1633610400000|2021-10-07 12:40:00|2822|2821.5|2825.5|2825|2827|2826|2822|2821|21888
1633610700000|2021-10-07 12:45:00|2825|2824.5|2827|2826.5|2828|2827.5|2824.5|2824|19925
1633611000000|2021-10-07 12:50:00|2827.5|2827|2827|2826.5|2829.5|2829|2826|2825.5|23048
1633611300000|2021-10-07 12:55:00|2827.5|2827|2829.5|2829|2829.5|2829|2827.5|2827|16083
1633611600000|2021-10-07 13:00:00|2830|2829.5|2833.5|2833|2835|2834.5|2829.5|2829|44358
1633611900000|2021-10-07 13:05:00|2833|2832.5|2834|2833.5|2837|2836.5|2833|2832|16846
1633612200000|2021-10-07 13:10:00|2833.5|2833|2827.5|2827|2834.5|2833.5|2827.5|2827|23127
1633612500000|2021-10-07 13:15:00|2828|2827.5|2831|2830.5|2832.5|2832|2826|2825|28927
1633612800000|2021-10-07 13:20:00|2831.5|2831|2831.5|2831|2832|2831.5|2829.5|2829|15026
1633613100000|2021-10-07 13:25:00|2831|2830.5|2825.5|2825|2833|2832|2825.5|2824.5|22347
1633613400000|2021-10-07 13:30:00|2826|2825.5|2819.5|2818.5|2834|2833|2819.5|2818.5|47972
1633613700000|2021-10-07 13:35:00|2819|2818|2827.5|2826.5|2827.5|2826.5|2817|2816|31716
1633614000000|2021-10-07 13:40:00|2828|2827|2825.5|2824.5|2829.5|2828.5|2822|2821|23619
1633614300000|2021-10-07 13:45:00|2826|2825|2826|2825|2826.5|2825.5|2816|2814.5|21111
1633614600000|2021-10-07 13:50:00|2825.5|2825.5|2830|2829|2831.5|2830.5|2825|2824.5|18384
1633614900000|2021-10-07 13:55:00|2829.5|2829.5|2833|2832|2834.5|2834|2829|2828|21962
1633615200000|2021-10-07 14:00:00|2832.5|2832.5|2834.5|2833.5|2836|2835.5|2832|2831.5|24353
1633615500000|2021-10-07 14:05:00|2834|2834|2833|2832|2836|2835|2830.5|2830|32963
1633615800000|2021-10-07 14:10:00|2833.5|2832.5|2836.5|2835.5|2838|2837|2832|2831|43624
1633616100000|2021-10-07 14:15:00|2835|2834.5|2839|2838|2839.5|2839|2833.5|2833|55788
1633616400000|2021-10-07 14:20:00|2838.5|2838.5|2840|2839|2842.5|2841.5|2838.5|2838|77807
1633616700000|2021-10-07 14:25:00|2840.5|2839.5|2849.5|2849|2850|2849|2839.5|2839|44237
1633617000000|2021-10-07 14:30:00|2850|2849.5|2846|2845.5|2850.5|2849.5|2842.5|2841.5|110057
1633617300000|2021-10-07 14:35:00|2846.5|2846|2838|2837|2849.5|2848.5|2837|2836.5|26288
1633617600000|2021-10-07 14:40:00|2837.5|2836|2837|2836|2840|2839|2836|2835.5|38879
1633617900000|2021-10-07 14:45:00|2837.5|2836.5|2844|2843.5|2844.5|2843.5|2837.5|2836.5|17618
1633618200000|2021-10-07 14:50:00|2843.5|2843|2842.5|2841.5|2845|2844|2842|2841.5|32025
1633618500000|2021-10-07 14:55:00|2842|2841|2840.5|2840|2845|2844.5|2839|2838|44680
1633618800000|2021-10-07 15:00:00|2841|2840.5|2837|2836.5|2841|2840.5|2834.5|2834|30677
1633619100000|2021-10-07 15:05:00|2837.5|2837|2838|2837|2839.5|2839|2834.5|2834|36029
1633619400000|2021-10-07 15:10:00|2837.5|2836.5|2833|2832.5|2838|2836.5|2833|2832|26119
1633619700000|2021-10-07 15:15:00|2833.5|2832|2827.5|2827|2833.5|2832.5|2826|2824.5|38276
1633620000000|2021-10-07 15:20:00|2828.5|2827.5|2831|2830|2831.5|2831|2828|2827|31612
1633620300000|2021-10-07 15:25:00|2830.5|2830.5|2832|2831.5|2832|2831.5|2827.5|2827|67775
1633676400000|2021-10-08 07:00:00|2830.5|2828|2840|2838|2843.5|2840|2826|2819.5|96707
1633676700000|2021-10-08 07:05:00|2838|2837.5|2841|2838.5|2849|2847|2836.5|2835|13157
1633677000000|2021-10-08 07:10:00|2841.5|2839|2846.5|2845|2848|2847|2840|2838.5|14536
1633677300000|2021-10-08 07:15:00|2846|2845.5|2850|2849|2850|2849.5|2842|2841|41701
1633677600000|2021-10-08 07:20:00|2849.5|2848.5|2849|2848|2851|2849.5|2845.5|2844.5|58838
1633677900000|2021-10-08 07:25:00|2849.5|2848.5|2847|2846|2853.5|2853|2846|2845.5|143149
1633678200000|2021-10-08 07:30:00|2846.5|2846.5|2843.5|2843|2851.5|2850.5|2843|2842.5|17583
1633678500000|2021-10-08 07:35:00|2844|2843.5|2843|2842|2846|2844.5|2838|2837|12265
1633678800000|2021-10-08 07:40:00|2843.5|2842.5|2844.5|2843.5|2847.5|2846|2842|2841|8444
1633679100000|2021-10-08 07:45:00|2844|2843|2839|2838|2844.5|2843.5|2836|2835|21855
1633679400000|2021-10-08 07:50:00|2838.5|2837.5|2841.5|2841|2846|2845|2838|2837|24358
1633679700000|2021-10-08 07:55:00|2842|2841.5|2845|2844|2847.5|2846.5|2841.5|2840.5|12128
1633680000000|2021-10-08 08:00:00|2844.5|2843.5|2846.5|2846|2848.5|2848|2843|2842.5|9745
1633680300000|2021-10-08 08:05:00|2847|2846.5|2853|2852.5|2853|2852.5|2847|2846.5|16263
1633680600000|2021-10-08 08:10:00|2853.5|2853|2847|2846|2854.5|2853.5|2847|2846|24405
1633680900000|2021-10-08 08:15:00|2847.5|2845.5|2847|2846.5|2848.5|2847|2844|2843.5|5127
1633681200000|2021-10-08 08:20:00|2847.5|2847|2850|2849|2852|2851|2846.5|2846|9597
1633681500000|2021-10-08 08:25:00|2849.5|2848.5|2848.5|2847|2850|2849.5|2846|2845|8162
1633681800000|2021-10-08 08:30:00|2848|2847.5|2848|2847|2850|2849|2844.5|2844|9322
1633682100000|2021-10-08 08:35:00|2847.5|2846.5|2848.5|2848|2849|2848.5|2845|2844.5|5839
1633682400000|2021-10-08 08:40:00|2848|2847.5|2847|2846|2850|2849|2845.5|2845|11471
1633682700000|2021-10-08 08:45:00|2846.5|2846.5|2844.5|2844|2849|2848.5|2844.5|2843.5|18109
1633683000000|2021-10-08 08:50:00|2844|2843.5|2832.5|2831.5|2844|2843.5|2832|2831|14861
1633683300000|2021-10-08 08:55:00|2832|2832|2831.5|2831|2833.5|2832.5|2829.5|2828.5|8336
1633683600000|2021-10-08 09:00:00|2832|2830.5|2832|2831|2833.5|2832.5|2828.5|2827.5|6302
1633683900000|2021-10-08 09:05:00|2832.5|2831.5|2832|2831|2833.5|2833|2830.5|2830|4327
1633684200000|2021-10-08 09:10:00|2831.5|2830.5|2832.5|2832|2834|2833|2828|2827|8462
1633684500000|2021-10-08 09:15:00|2833|2831.5|2829.5|2829|2833.5|2833|2829|2828|7505
1633684800000|2021-10-08 09:20:00|2830|2829.5|2829.5|2828.5|2832.5|2831.5|2828.5|2827.5|4901
1633685100000|2021-10-08 09:25:00|2829|2828|2826|2825.5|2831.5|2831|2825|2824.5|6662
1633685400000|2021-10-08 09:30:00|2826.5|2826|2824.5|2823.5|2827|2826|2822|2821|8931
1633685700000|2021-10-08 09:35:00|2824|2823|2816.5|2816|2824|2823.5|2816.5|2815.5|23757
1633686000000|2021-10-08 09:40:00|2816|2815.5|2818|2817|2820|2819.5|2816|2815|9118
1633686300000|2021-10-08 09:45:00|2817.5|2816.5|2819|2818.5|2820|2819.5|2815.5|2815|15233
1633686600000|2021-10-08 09:50:00|2819.5|2819|2820|2819|2820|2819.5|2817.5|2816.5|7877
1633686900000|2021-10-08 09:55:00|2820.5|2819.5|2815.5|2815|2822|2821|2815.5|2814.5|12937
1633687200000|2021-10-08 10:00:00|2815|2814.5|2818.5|2817.5|2819|2818.5|2813|2812|17416
1633687500000|2021-10-08 10:05:00|2819|2818|2817.5|2817|2819|2818|2816.5|2816|6494
1633687800000|2021-10-08 10:10:00|2817|2816.5|2817.5|2816.5|2818.5|2818|2817|2816|3368
1633688100000|2021-10-08 10:15:00|2817|2816|2820.5|2820|2821|2820.5|2816.5|2816|17598
1633688400000|2021-10-08 10:20:00|2821|2819.5|2818.5|2818|2821.5|2821|2817.5|2817|15380
1633688700000|2021-10-08 10:25:00|2819|2818.5|2825|2824.5|2826|2825|2818.5|2818|14240
1633689000000|2021-10-08 10:30:00|2824.5|2824|2822.5|2822|2826|2825|2821.5|2820.5|22963
1633689300000|2021-10-08 10:35:00|2822|2821.5|2817|2816.5|2822.5|2822|2817|2816|15860
1633689600000|2021-10-08 10:40:00|2817.5|2817|2814|2813.5|2817.5|2817|2814|2813.5|11616
1633689900000|2021-10-08 10:45:00|2814.5|2814|2813|2812.5|2815.5|2815|2812|2811|10668
1633690200000|2021-10-08 10:50:00|2812.5|2812|2814.5|2814|2815|2814.5|2811|2810.5|9163
1633690500000|2021-10-08 10:55:00|2815|2814.5|2812|2811|2815.5|2814.5|2811.5|2810.5|10995
1633690800000|2021-10-08 11:00:00|2812.5|2811.5|2813.5|2813|2815.5|2814.5|2811.5|2811|12920
1633691100000|2021-10-08 11:05:00|2814|2813.5|2814|2813.5|2815|2814.5|2812.5|2812|7535
1633691400000|2021-10-08 11:10:00|2813.5|2813|2815|2814|2815.5|2814.5|2813|2812.5|3786
1633691700000|2021-10-08 11:15:00|2814.5|2814.5|2818|2817.5|2818.5|2818|2814.5|2814|8350
1633692000000|2021-10-08 11:20:00|2817.5|2817|2816.5|2816|2818.5|2817.5|2816|2815.5|7265
1633692300000|2021-10-08 11:25:00|2816|2815.5|2816.5|2815.5|2818|2817.5|2815.5|2815|9046
1633692600000|2021-10-08 11:30:00|2816|2816|2816|2815|2817.5|2817|2815.5|2815|3957
1633692900000|2021-10-08 11:35:00|2815.5|2814.5|2818|2817|2818|2817.5|2815|2814|11633
1633693200000|2021-10-08 11:40:00|2817.5|2817.5|2820|2819.5|2820.5|2820|2817.5|2817|15958
1633693500000|2021-10-08 11:45:00|2820.5|2820|2820|2819.5|2822.5|2822|2819.5|2819|7876
1633693800000|2021-10-08 11:50:00|2820.5|2820|2824|2823|2824.5|2824|2820.5|2820|5178
1633694100000|2021-10-08 11:55:00|2824.5|2823.5|2823.5|2823|2825.5|2825|2822|2821.5|9535
1633694400000|2021-10-08 12:00:00|2824|2823.5|2825.5|2825|2827.5|2826.5|2823.5|2823|6539
1633694700000|2021-10-08 12:05:00|2825|2824.5|2825.5|2824.5|2826.5|2826|2824|2823|5235
1633695000000|2021-10-08 12:10:00|2825|2825|2820|2819|2825.5|2825|2818|2817.5|22625
1633695300000|2021-10-08 12:15:00|2819.5|2818.5|2818|2817|2820|2819|2817.5|2816.5|12061
1633695600000|2021-10-08 12:20:00|2817.5|2816.5|2815.5|2814.5|2819|2818.5|2814.5|2814|13863
1633695900000|2021-10-08 12:25:00|2815|2814|2814|2813|2815.5|2814.5|2811.5|2811|16366
1633696200000|2021-10-08 12:30:00|2813|2811.5|2804.5|2803.5|2817.5|2816|2798.5|2797|56137
1633696500000|2021-10-08 12:35:00|2804|2803|2802|2800.5|2807|2805.5|2794.5|2794|27093
1633696800000|2021-10-08 12:40:00|2801.5|2800|2799.5|2799|2806|2805|2797.5|2796|13436
1633697100000|2021-10-08 12:45:00|2800|2798.5|2809|2808|2810|2809.5|2798.5|2797.5|18533
1633697400000|2021-10-08 12:50:00|2808.5|2807.5|2811.5|2810.5|2812.5|2811.5|2807.5|2806.5|15166
1633697700000|2021-10-08 12:55:00|2811|2811|2812.5|2811.5|2814|2813|2808.5|2807.5|13863
1633698000000|2021-10-08 13:00:00|2812|2811|2817|2816|2817.5|2816.5|2810|2809|25507
1633698300000|2021-10-08 13:05:00|2816.5|2815.5|2817.5|2817|2819.5|2818.5|2816|2815|20734
1633698600000|2021-10-08 13:10:00|2820|2817.5|2823|2822|2823.5|2822.5|2818.5|2817.5|32575
1633698900000|2021-10-08 13:15:00|2822.5|2821.5|2824|2823.5|2826|2825|2819.5|2818.5|8290
1633699200000|2021-10-08 13:20:00|2823.5|2823|2823|2822.5|2824|2823.5|2821|2820|8265
1633699500000|2021-10-08 13:25:00|2822.5|2822|2818.5|2817.5|2824.5|2824|2817.5|2817|18848
1633699800000|2021-10-08 13:30:00|2819|2818|2812.5|2811|2826|2825|2812|2811|0
1633700100000|2021-10-08 13:35:00|2813|2811.5|2817|2816.5|2817.5|2816.5|2805|2804.5|0
1633700400000|2021-10-08 13:40:00|2817.5|2817|2818|2817|2819|2818|2815|2814|0
1633700700000|2021-10-08 13:45:00|2818.5|2817.5|2823|2822|2823.5|2822.5|2817.5|2816.5|20658
1633701000000|2021-10-08 13:50:00|2822.5|2821.5|2824|2823|2824.5|2823.5|2817.5|2816.5|19825
1633701300000|2021-10-08 13:55:00|2823.5|2822.5|2828|2827|2831|2830.5|2823.5|2822|33235
1633701600000|2021-10-08 14:00:00|2828.5|2827.5|2833|2832.5|2833.5|2833|2828|2827|16874
1633701900000|2021-10-08 14:05:00|2832.5|2832|2829|2828|2833.5|2833|2828|2827|46579
1633702200000|2021-10-08 14:10:00|2829.5|2828.5|2830|2829|2834|2833|2826.5|2825.5|45119
1633702500000|2021-10-08 14:15:00|2829.5|2828.5|2825.5|2824.5|2830|2829|2822|2821|43925
1633702800000|2021-10-08 14:20:00|2824.5|2824|2824.5|2823.5|2825.5|2824.5|2821.5|2820|29160
1633703100000|2021-10-08 14:25:00|2825|2824|2825.5|2824.5|2828.5|2827.5|2823.5|2823|10483
1633703400000|2021-10-08 14:30:00|2826|2825|2832.5|2831.5|2834|2832.5|2826|2825|9706
1633703700000|2021-10-08 14:35:00|2832|2832|2831.5|2830.5|2833|2832|2829.5|2828.5|15088
1633704000000|2021-10-08 14:40:00|2832|2831|2825|2824|2833|2832.5|2823|2822|18694
1633704300000|2021-10-08 14:45:00|2824.5|2824.5|2823|2822|2825.5|2825|2819.5|2818.5|21091
1633704600000|2021-10-08 14:50:00|2822.5|2822.5|2821.5|2820.5|2822.5|2822.5|2818.5|2818|20964
1633704900000|2021-10-08 14:55:00|2821|2820|2820|2819.5|2822|2821.5|2818.5|2817.5|6622
1633705200000|2021-10-08 15:00:00|2820.5|2820|2818.5|2818|2822|2821|2818.5|2818|5897
1633705500000|2021-10-08 15:05:00|2819|2818.5|2820|2819.5|2821|2820|2818|2817|8671
1633705800000|2021-10-08 15:10:00|2820.5|2819|2825|2824|2825|2824.5|2819.5|2819|13863
1633706100000|2021-10-08 15:15:00|2824.5|2823.5|2824.5|2824|2825.5|2824.5|2821.5|2820.5|31599
1633706400000|2021-10-08 15:20:00|2825|2824.5|2823|2822|2826.5|2825.5|2822.5|2821.5|21867
1633706700000|2021-10-08 15:25:00|2822.5|2822.5|2822|2821|2824|2823|2820|2819.5|40103
1633935600000|2021-10-11 07:00:00|2830|2826.5|2836|2833.5|2837.5|2834|2822|2820|60356
1633935900000|2021-10-11 07:05:00|2835.5|2833|2849|2847|2849|2848|2833.5|2830.5|17143
1633936200000|2021-10-11 07:10:00|2848.5|2846.5|2849|2847.5|2851.5|2851|2842.5|2841|31767
1633936500000|2021-10-11 07:15:00|2850|2848|2855|2854.5|2856|2855|2848.5|2846.5|14307
1633936800000|2021-10-11 07:20:00|2856|2855|2849|2848|2858|2857|2847|2845.5|16690
1633937100000|2021-10-11 07:25:00|2849.5|2848.5|2842.5|2841.5|2851|2849.5|2841.5|2840.5|10584
1633937400000|2021-10-11 07:30:00|2842|2841|2845|2843|2847.5|2846.5|2841|2840|7340
1633937700000|2021-10-11 07:35:00|2844.5|2843.5|2844.5|2843|2847|2846|2843|2842|9647
1633938000000|2021-10-11 07:40:00|2844|2842.5|2839|2838|2846|2845|2838|2837|6982
1633938300000|2021-10-11 07:45:00|2838.5|2837.5|2845.5|2844.5|2847.5|2846.5|2838|2837.5|9682
1633938600000|2021-10-11 07:50:00|2845|2845|2838|2837.5|2849|2848|2838|2837|12782
1633938900000|2021-10-11 07:55:00|2837.5|2837|2837.5|2837|2838.5|2838|2836|2835|19640
1633939200000|2021-10-11 08:00:00|2838|2837.5|2846.5|2846|2849|2848|2838|2837|25204
1633939500000|2021-10-11 08:05:00|2846|2845.5|2839.5|2839|2846.5|2846|2839|2838.5|10002
1633939800000|2021-10-11 08:10:00|2840|2839.5|2835|2834.5|2842|2840.5|2835|2834.5|12252
1633940100000|2021-10-11 08:15:00|2835.5|2835|2834|2833|2836|2835|2833|2832.5|14321
1633940400000|2021-10-11 08:20:00|2833.5|2832.5|2826.5|2825.5|2833.5|2833|2825|2824.5|18524
1633940700000|2021-10-11 08:25:00|2826|2826|2832.5|2832|2833.5|2832.5|2826|2826|20839
1633941000000|2021-10-11 08:30:00|2833|2832.5|2838|2837|2840|2839|2832.5|2832|12581
1633941300000|2021-10-11 08:35:00|2837.5|2837.5|2834.5|2834|2839|2838.5|2834.5|2834|9889
1633941600000|2021-10-11 08:40:00|2834|2833.5|2835.5|2834.5|2837.5|2836.5|2833.5|2833|7893
1633941900000|2021-10-11 08:45:00|2835|2834|2837|2836.5|2841.5|2840.5|2834.5|2833.5|10277
1633942200000|2021-10-11 08:50:00|2837.5|2837|2840|2839.5|2841|2840|2836|2835|12158
1633942500000|2021-10-11 08:55:00|2840.5|2840|2846.5|2845.5|2846.5|2846|2840|2839|11695
1633942800000|2021-10-11 09:00:00|2846|2846|2846.5|2846|2848.5|2848|2844.5|2843.5|14444
1633943100000|2021-10-11 09:05:00|2847|2846.5|2847.5|2846.5|2850|2849.5|2846.5|2846|13504
1633943400000|2021-10-11 09:10:00|2847|2846|2849|2848.5|2851|2850.5|2845.5|2845|22814
1633943700000|2021-10-11 09:15:00|2848.5|2848|2848|2847|2849|2848.5|2846.5|2845.5|18113
1633944000000|2021-10-11 09:20:00|2847.5|2846.5|2844.5|2844|2849|2848|2844.5|2843.5|10708
1633944300000|2021-10-11 09:25:00|2845|2844.5|2846|2845.5|2848|2847.5|2844.5|2844|12815
1633944600000|2021-10-11 09:30:00|2845.5|2845|2842.5|2842|2847|2846|2841.5|2841|10185
1633944900000|2021-10-11 09:35:00|2842|2841.5|2845.5|2845|2846.5|2845.5|2840.5|2840|18122
1633945200000|2021-10-11 09:40:00|2845|2844.5|2848.5|2847.5|2849|2848|2845|2844.5|7487
1633945500000|2021-10-11 09:45:00|2848|2847|2853.5|2852.5|2854|2853|2847|2846.5|9610
1633945800000|2021-10-11 09:50:00|2853|2853|2856.5|2856|2857|2856|2853|2852|17783
1633946100000|2021-10-11 09:55:00|2857|2856.5|2862.5|2862|2864.5|2864|2856.5|2856|105134
1633946400000|2021-10-11 10:00:00|2863|2862.5|2860|2859|2863|2862.5|2858.5|2858|12503
1633946700000|2021-10-11 10:05:00|2860.5|2859.5|2861|2860.5|2862|2861.5|2859|2858.5|11717
1633947000000|2021-10-11 10:10:00|2861.5|2861|2855.5|2854.5|2862.5|2861.5|2855|2854|16552
1633947300000|2021-10-11 10:15:00|2855|2855|2853.5|2853|2855.5|2855|2851.5|2850.5|19704
1633947600000|2021-10-11 10:20:00|2854|2853.5|2854|2853.5|2854.5|2854|2852.5|2851.5|8599
1633947900000|2021-10-11 10:25:00|2854.5|2854|2849|2848.5|2854.5|2854|2849|2848.5|9342
1633948200000|2021-10-11 10:30:00|2849.5|2849|2846|2845|2849.5|2849|2845.5|2845|12345
1633948500000|2021-10-11 10:35:00|2845|2844.5|2844.5|2844|2845.5|2845|2840.5|2840|15132
1633948800000|2021-10-11 10:40:00|2845|2844.5|2847|2846.5|2850|2849|2844|2843.5|9392
1633949100000|2021-10-11 10:45:00|2846.5|2846|2847.5|2846.5|2847.5|2846.5|2844|2843.5|10134
1633949400000|2021-10-11 10:50:00|2847|2846|2850|2849.5|2850.5|2850|2845|2844.5|18823
1633949700000|2021-10-11 10:55:00|2850.5|2849|2853.5|2853|2854|2853|2848|2847.5|10067
1633950000000|2021-10-11 11:00:00|2854|2853.5|2854.5|2854|2856|2855|2851.5|2851|6601
1633950300000|2021-10-11 11:05:00|2855|2854.5|2856|2855|2856.5|2856|2853|2852.5|7297
1633950600000|2021-10-11 11:10:00|2855.5|2854.5|2857.5|2857|2857.5|2857|2853.5|2853|8348
1633950900000|2021-10-11 11:15:00|2857|2856.5|2857|2856|2860|2859|2856|2855.5|10468
1633951200000|2021-10-11 11:20:00|2856.5|2855.5|2858.5|2858|2858.5|2858|2854|2853|14051
1633951500000|2021-10-11 11:25:00|2859|2858.5|2865|2864|2865|2864.5|2858.5|2857.5|21733
1633951800000|2021-10-11 11:30:00|2864.5|2863.5|2859|2858|2865|2863.5|2858.5|2858|21594
1633952100000|2021-10-11 11:35:00|2858.5|2857.5|2859|2858|2860.5|2859.5|2858|2857.5|36938
1633952400000|2021-10-11 11:40:00|2858.5|2857.5|2858.5|2857.5|2859.5|2858.5|2856|2855|15483
1633952700000|2021-10-11 11:45:00|2858|2858|2862.5|2861.5|2862.5|2862|2858|2857|12582
1633953000000|2021-10-11 11:50:00|2862|2862|2856.5|2856|2862.5|2862|2853|2852.5|21074
1633953300000|2021-10-11 11:55:00|2856|2855.5|2853|2852.5|2857|2856|2852.5|2852|8663
1633953600000|2021-10-11 12:00:00|2852.5|2852|2850.5|2850|2854|2853|2849.5|2849|9016
1633953900000|2021-10-11 12:05:00|2851|2850.5|2846|2845.5|2852|2851.5|2845.5|2845|15286
1633954200000|2021-10-11 12:10:00|2846.5|2846|2846.5|2846|2848.5|2848|2846|2845|13649
1633954500000|2021-10-11 12:15:00|2846|2845.5|2846.5|2846|2850|2849.5|2846|2845.5|12717
1633954800000|2021-10-11 12:20:00|2847|2846.5|2847.5|2847|2849.5|2849|2846.5|2846|6377
1633955100000|2021-10-11 12:25:00|2848|2847.5|2849|2848|2850|2849.5|2846|2845.5|7438
1633955400000|2021-10-11 12:30:00|2849.5|2848.5|2846.5|2846|2851|2850|2846|2845|16062
1633955700000|2021-10-11 12:35:00|2847|2846.5|2848|2847.5|2849|2848|2846|2845.5|5642
1633956000000|2021-10-11 12:40:00|2848.5|2847|2852|2851|2852|2851.5|2848|2847|11488
1633956300000|2021-10-11 12:45:00|2851.5|2850.5|2849.5|2848.5|2851.5|2851|2848.5|2848|5613
1633956600000|2021-10-11 12:50:00|2849|2849|2847|2846.5|2849|2849|2846.5|2846|2934
1633956900000|2021-10-11 12:55:00|2847.5|2846|2846.5|2846|2847.5|2847|2845.5|2845|5041
1633957200000|2021-10-11 13:00:00|2846|2845.5|2840|2839.5|2846.5|2846|2839|2838.5|14879
1633957500000|2021-10-11 13:05:00|2839.5|2839|2841|2840.5|2842.5|2841.5|2839|2838|5480
1633957800000|2021-10-11 13:10:00|2841.5|2841|2848|2847.5|2848.5|2848|2841.5|2841|10429
1633958100000|2021-10-11 13:15:00|2847.5|2847|2844|2843|2849.5|2848.5|2843|2842.5|14490
1633958400000|2021-10-11 13:20:00|2843.5|2842.5|2845.5|2845|2845.5|2845|2842.5|2841.5|8201
1633958700000|2021-10-11 13:25:00|2845|2844.5|2844.5|2844|2845|2844.5|2844|2843|8542
1633959000000|2021-10-11 13:30:00|2845|2844.5|2833.5|2833|2849.5|2849|2833.5|2833|43456
1633959300000|2021-10-11 13:35:00|2833|2832.5|2841|2840.5|2844|2843.5|2831.5|2830.5|27658
1633959600000|2021-10-11 13:40:00|2840.5|2840|2843|2842|2843.5|2843|2838.5|2837.5|18163
1633959900000|2021-10-11 13:45:00|2843.5|2842.5|2849|2848.5|2850|2849.5|2843|2842|11405
1633960200000|2021-10-11 13:50:00|2849.5|2849|2853.5|2853|2853.5|2853|2848.5|2847.5|13701
1633960500000|2021-10-11 13:55:00|2853|2852.5|2849.5|2849|2855|2854|2849|2848|14788
1633960800000|2021-10-11 14:00:00|2850|2848.5|2840|2839.5|2850.5|2849.5|2840|2839|24391
1633961100000|2021-10-11 14:05:00|2840.5|2839|2836.5|2835.5|2840.5|2840|2836|2835|33387
1633961400000|2021-10-11 14:10:00|2836|2835|2838|2837.5|2840|2839|2835|2834.5|19043
1633961700000|2021-10-11 14:15:00|2837.5|2837|2838|2837|2840|2839|2836.5|2835.5|16403
1633962000000|2021-10-11 14:20:00|2837.5|2837.5|2838.5|2838|2839.5|2838.5|2834|2833|17141
1633962300000|2021-10-11 14:25:00|2839|2838.5|2839|2838.5|2841|2840.5|2838|2837|23946
1633962600000|2021-10-11 14:30:00|2839.5|2839|2837.5|2837|2839.5|2839|2834.5|2834|15103
1633962900000|2021-10-11 14:35:00|2837|2836.5|2839|2838|2839|2838|2834.5|2833.5|28166
1633963200000|2021-10-11 14:40:00|2838.5|2838.5|2832|2831|2840|2839|2831|2830|54450
1633963500000|2021-10-11 14:45:00|2831.5|2831.5|2837.5|2837|2838.5|2838|2830.5|2830|35542
1633963800000|2021-10-11 14:50:00|2838|2837.5|2836|2835|2838.5|2838|2834|2833|20710
1633964100000|2021-10-11 14:55:00|2836.5|2835.5|2833.5|2832.5|2837.5|2837|2833|2832.5|19467
1633964400000|2021-10-11 15:00:00|2833|2833|2831|2830|2834.5|2834|2830.5|2830|13719
1633964700000|2021-10-11 15:05:00|2830.5|2830.5|2828|2827.5|2831|2830.5|2826.5|2825.5|21782
1633965000000|2021-10-11 15:10:00|2828.5|2828|2826.5|2826|2829.5|2829|2826|2825.5|9862
1633965300000|2021-10-11 15:15:00|2826|2825.5|2821.5|2821|2827|2826.5|2821|2820.5|20191
1633965600000|2021-10-11 15:20:00|2822|2820.5|2828|2827|2828.5|2828|2821.5|2820.5|29530
1633965900000|2021-10-11 15:25:00|2827.5|2826.5|2830.5|2829.5|2831.5|2830.5|2826.5|2825.5|31910
1634022000000|2021-10-12 07:00:00|2820|2813|2794.5|2792.5|2820|2813|2792.5|2791|115026
1634022300000|2021-10-12 07:05:00|2795|2791.5|2813.5|2812.5|2816|2814|2794.5|2791.5|34409
1634022600000|2021-10-12 07:10:00|2814|2813|2829.5|2828|2831|2829.5|2811.5|2810|34463
1634022900000|2021-10-12 07:15:00|2830.5|2828.5|2815|2814|2831|2830.5|2815|2814|19970
1634023200000|2021-10-12 07:20:00|2815.5|2815|2819|2817.5|2822.5|2820.5|2811|2810.5|20308
1634023500000|2021-10-12 07:25:00|2818.5|2817|2815.5|2814|2822.5|2821|2813|2812|40265
1634023800000|2021-10-12 07:30:00|2816|2814.5|2820.5|2819.5|2823|2822|2813|2811.5|8652
1634024100000|2021-10-12 07:35:00|2820|2820|2815.5|2814.5|2821|2820|2813|2811.5|11143
1634024400000|2021-10-12 07:40:00|2816|2815|2815.5|2814.5|2817.5|2816|2812.5|2811.5|6223
1634024700000|2021-10-12 07:45:00|2815|2814|2813.5|2812.5|2818.5|2817.5|2811.5|2810.5|10015
1634025000000|2021-10-12 07:50:00|2814|2813|2813.5|2813|2818.5|2817.5|2810.5|2810|13665
1634025300000|2021-10-12 07:55:00|2814|2813.5|2811|2810|2815|2814|2808|2807|15061
1634025600000|2021-10-12 08:00:00|2810.5|2809.5|2809|2807.5|2812|2811.5|2807.5|2807|9894
1634025900000|2021-10-12 08:05:00|2808.5|2807|2808|2807|2810.5|2809.5|2805|2804|9645
1634026200000|2021-10-12 08:10:00|2807.5|2807.5|2800|2799.5|2811.5|2810.5|2800|2799|10154
1634026500000|2021-10-12 08:15:00|2799.5|2799|2800|2799.5|2801|2800|2796.5|2795.5|13697
1634026800000|2021-10-12 08:20:00|2799.5|2799|2812|2811.5|2812.5|2811.5|2799|2798|11563
1634027100000|2021-10-12 08:25:00|2811.5|2811|2808|2807|2814|2813.5|2807|2806|9092
1634027400000|2021-10-12 08:30:00|2808.5|2807.5|2808|2807|2809.5|2808.5|2805.5|2804.5|7598
1634027700000|2021-10-12 08:35:00|2808.5|2807.5|2813.5|2812.5|2815|2814|2808.5|2807.5|21248
1634028000000|2021-10-12 08:40:00|2813|2813|2817|2816.5|2817.5|2817|2812|2810.5|16945
1634028300000|2021-10-12 08:45:00|2817.5|2816|2821|2820|2822|2821|2817|2816|10064
1634028600000|2021-10-12 08:50:00|2821.5|2820.5|2822.5|2822|2826.5|2825.5|2820.5|2819.5|9172
1634028900000|2021-10-12 08:55:00|2823|2822.5|2824|2823|2826|2825.5|2823|2822.5|7122
1634029200000|2021-10-12 09:00:00|2824.5|2823.5|2821|2820.5|2825.5|2825|2819|2818|15837
1634029500000|2021-10-12 09:05:00|2820.5|2820|2817|2816|2821.5|2821|2816.5|2815.5|9197
1634029800000|2021-10-12 09:10:00|2816.5|2816.5|2822|2821|2822.5|2822|2814.5|2813.5|35327
1634030100000|2021-10-12 09:15:00|2822.5|2821.5|2818|2817.5|2824.5|2823.5|2818|2817|22111
1634030400000|2021-10-12 09:20:00|2818.5|2817|2817|2816|2821|2820|2816|2815.5|16973
1634030700000|2021-10-12 09:25:00|2817.5|2816.5|2815|2814|2818|2817|2812.5|2812|6665
1634031000000|2021-10-12 09:30:00|2814.5|2814.5|2815|2814.5|2816.5|2816|2812|2811|28231
1634031300000|2021-10-12 09:35:00|2814.5|2814|2813|2812.5|2815|2814.5|2809.5|2809|58826
1634031600000|2021-10-12 09:40:00|2813.5|2813|2813.5|2812.5|2815.5|2815|2812.5|2811.5|12809
1634031900000|2021-10-12 09:45:00|2814|2813|2814.5|2814|2815.5|2815|2813|2812.5|15429
1634032200000|2021-10-12 09:50:00|2815|2814.5|2818.5|2818|2820|2819.5|2814.5|2814|12485
1634032500000|2021-10-12 09:55:00|2819|2818.5|2816|2815.5|2819.5|2818.5|2814.5|2814|11253
1634032800000|2021-10-12 10:00:00|2816.5|2816|2818.5|2818|2819|2818.5|2816|2815.5|9167
1634033100000|2021-10-12 10:05:00|2819|2817.5|2816|2815.5|2819|2818.5|2814.5|2814|6422
1634033400000|2021-10-12 10:10:00|2816.5|2816|2817.5|2817|2818|2817|2813.5|2812.5|9812
1634033700000|2021-10-12 10:15:00|2817|2816.5|2817|2816|2819.5|2819|2815|2814.5|9751
1634034000000|2021-10-12 10:20:00|2817.5|2816.5|2815|2814.5|2817.5|2817|2813.5|2813|10070
1634034300000|2021-10-12 10:25:00|2815.5|2815|2815.5|2814.5|2818.5|2818|2814.5|2814|9500
1634034600000|2021-10-12 10:30:00|2815|2813.5|2814|2813.5|2815.5|2815|2813.5|2813|13291
1634034900000|2021-10-12 10:35:00|2813.5|2813|2814.5|2814|2816.5|2815.5|2813.5|2812.5|10881
1634035200000|2021-10-12 10:40:00|2815|2814.5|2818.5|2818|2819.5|2819|2814.5|2814|6317
1634035500000|2021-10-12 10:45:00|2819|2817.5|2820.5|2819.5|2822|2821.5|2818.5|2817.5|17295
1634035800000|2021-10-12 10:50:00|2821|2820|2824|2823|2825|2824|2820.5|2820|17118
1634036100000|2021-10-12 10:55:00|2823.5|2823.5|2830|2829.5|2832|2831|2823.5|2823|19345
1634036400000|2021-10-12 11:00:00|2829.5|2829|2823|2822|2831.5|2831|2823|2821.5|9700
1634036700000|2021-10-12 11:05:00|2822.5|2821.5|2822.5|2822|2824|2823.5|2821|2820|6208
1634037000000|2021-10-12 11:10:00|2823|2821.5|2820.5|2820|2823|2822|2818|2817.5|7374
1634037300000|2021-10-12 11:15:00|2821|2819.5|2820.5|2820|2822|2821.5|2820|2819.5|8976
1634037600000|2021-10-12 11:20:00|2821|2819.5|2817|2816.5|2821|2820|2816.5|2816|8510
1634037900000|2021-10-12 11:25:00|2816.5|2816|2819.5|2819|2819.5|2819|2816|2815.5|5296
1634038200000|2021-10-12 11:30:00|2819|2818.5|2816.5|2816|2820|2819|2816|2815.5|6443
1634038500000|2021-10-12 11:35:00|2816|2815.5|2817|2816.5|2819.5|2819|2816|2815|20550
1634038800000|2021-10-12 11:40:00|2816.5|2816|2815.5|2815|2819|2818.5|2815|2814.5|10446
1634039100000|2021-10-12 11:45:00|2816|2815.5|2815.5|2814.5|2817|2816.5|2813|2812.5|5535
1634039400000|2021-10-12 11:50:00|2815|2815|2815.5|2815|2818|2817|2815|2814.5|5797
1634039700000|2021-10-12 11:55:00|2815|2814.5|2816|2815.5|2817.5|2817|2815|2814|7796
1634040000000|2021-10-12 12:00:00|2815.5|2815|2817.5|2816.5|2817.5|2817|2814.5|2814|7123
1634040300000|2021-10-12 12:05:00|2818|2817|2820|2819.5|2821.5|2821|2818|2817|7628
1634040600000|2021-10-12 12:10:00|2820.5|2820|2818.5|2817.5|2820.5|2820|2818|2817|9268
1634040900000|2021-10-12 12:15:00|2819|2818|2817|2816.5|2819|2818.5|2817|2816.5|6953
1634041200000|2021-10-12 12:20:00|2816.5|2816|2820|2819.5|2821.5|2820.5|2816|2815|16815
1634041500000|2021-10-12 12:25:00|2819.5|2819|2823|2822.5|2823.5|2822.5|2819.5|2819|7985
1634041800000|2021-10-12 12:30:00|2823.5|2822|2821.5|2821|2825|2824|2821|2820.5|8422
1634042100000|2021-10-12 12:35:00|2822|2820.5|2821|2820.5|2824|2823|2821|2820.5|8906
1634042400000|2021-10-12 12:40:00|2820.5|2820|2818|2817.5|2820.5|2820|2816|2815|6815
1634042700000|2021-10-12 12:45:00|2817.5|2817|2816.5|2816|2817.5|2817|2814.5|2814|9136
1634043000000|2021-10-12 12:50:00|2817|2816.5|2817|2816|2820|2819.5|2816.5|2815.5|10812
1634043300000|2021-10-12 12:55:00|2816.5|2815.5|2821|2820|2821.5|2820.5|2816|2815.5|10413
1634043600000|2021-10-12 13:00:00|2820.5|2820.5|2823|2822.5|2823|2822.5|2820|2819|8954
1634043900000|2021-10-12 13:05:00|2823.5|2823|2818.5|2817.5|2824|2823.5|2817.5|2817|7835
1634044200000|2021-10-12 13:10:00|2819|2818|2818.5|2818|2821.5|2821|2817.5|2817|10404
1634044500000|2021-10-12 13:15:00|2819|2818.5|2823|2822.5|2824.5|2824|2819|2818|40136
1634044800000|2021-10-12 13:20:00|2823.5|2823|2823.5|2823|2825|2824|2819.5|2819|9839
1634045100000|2021-10-12 13:25:00|2824|2823.5|2828|2827.5|2828.5|2828|2823.5|2823|7083
1634045400000|2021-10-12 13:30:00|2827.5|2827|2823|2822|2832|2831.5|2818.5|2817|45646
1634045700000|2021-10-12 13:35:00|2823.5|2822.5|2815.5|2814.5|2827|2826|2815|2813.5|21402
1634046000000|2021-10-12 13:40:00|2815|2814|2815.5|2814|2821|2820.5|2814.5|2813.5|20085
1634046300000|2021-10-12 13:45:00|2815|2814.5|2820.5|2819|2822|2821|2813|2812|26008
1634046600000|2021-10-12 13:50:00|2820|2819.5|2825|2824|2831.5|2830.5|2820|2819|17134
1634046900000|2021-10-12 13:55:00|2824.5|2823.5|2825.5|2824|2831|2830.5|2824|2823|15554
1634047200000|2021-10-12 14:00:00|2826|2824.5|2820.5|2820|2828|2827|2818.5|2817.5|10620
1634047500000|2021-10-12 14:05:00|2821|2820.5|2820|2819.5|2823|2822.5|2818|2817|18705
1634047800000|2021-10-12 14:10:00|2819.5|2819|2820.5|2820|2822.5|2821.5|2817|2816.5|9912
1634048100000|2021-10-12 14:15:00|2820|2819.5|2816.5|2815.5|2824|2823|2813.5|2812.5|27605
1634048400000|2021-10-12 14:20:00|2816|2815|2814|2813.5|2817.5|2816.5|2811|2810.5|25252
1634048700000|2021-10-12 14:25:00|2813.5|2813|2818|2817|2820.5|2820|2811|2810.5|19861
1634049000000|2021-10-12 14:30:00|2818.5|2817.5|2821.5|2821|2822.5|2821.5|2816.5|2815.5|41888
1634049300000|2021-10-12 14:35:00|2822|2821.5|2826.5|2825.5|2827.5|2826.5|2819.5|2819|17871
1634049600000|2021-10-12 14:40:00|2827|2826|2825.5|2824.5|2827.5|2827|2823.5|2823|21543
1634049900000|2021-10-12 14:45:00|2825|2824|2828.5|2827.5|2828.5|2827.5|2823.5|2822.5|16642
1634050200000|2021-10-12 14:50:00|2828|2827|2826|2825.5|2829|2828|2825.5|2825|27974
1634050500000|2021-10-12 14:55:00|2826.5|2826|2821|2820|2827.5|2827|2820.5|2819.5|38783
1634050800000|2021-10-12 15:00:00|2821.5|2820.5|2818.5|2818|2823|2822.5|2817|2816|52556
1634051100000|2021-10-12 15:05:00|2819|2818.5|2821.5|2820.5|2823.5|2823|2818|2817.5|35750
1634051400000|2021-10-12 15:10:00|2821|2821|2820.5|2820|2822|2821.5|2818.5|2818|12555
1634051700000|2021-10-12 15:15:00|2821|2820.5|2824|2823.5|2825|2824.5|2820|2819|14121
1634052000000|2021-10-12 15:20:00|2823.5|2823|2826|2825.5|2826|2825.5|2823.5|2823|22710
1634052300000|2021-10-12 15:25:00|2825.5|2825|2828|2827|2829.5|2829|2824.5|2824|34518
1634108400000|2021-10-13 07:00:00|2821|2819|2822|2820|2830|2828.5|2820.5|2817|50294
1634108700000|2021-10-13 07:05:00|2821.5|2819.5|2815.5|2813.5|2821.5|2819.5|2810.5|2808.5|19270
1634109000000|2021-10-13 07:10:00|2815|2814|2817.5|2815.5|2820.5|2819|2812.5|2811|48457
1634109300000|2021-10-13 07:15:00|2818|2816|2822.5|2821.5|2826|2824.5|2816|2814.5|15359
1634109600000|2021-10-13 07:20:00|2822|2821|2823.5|2822|2824.5|2823.5|2819|2817.5|8446
1634109900000|2021-10-13 07:25:00|2824|2822.5|2827|2826|2830.5|2830|2820.5|2819.5|20820
1634110200000|2021-10-13 07:30:00|2827.5|2826.5|2829|2827.5|2834|2832.5|2827|2825.5|18417
1634110500000|2021-10-13 07:35:00|2828|2827|2829|2828.5|2833|2832|2827|2826.5|9922
1634110800000|2021-10-13 07:40:00|2829.5|2829|2830|2829|2836.5|2835|2828|2827.5|22443
1634111100000|2021-10-13 07:45:00|2830.5|2829.5|2832|2831.5|2835|2834|2829|2828|6139
1634111400000|2021-10-13 07:50:00|2832.5|2832|2831|2830|2834.5|2833.5|2828.5|2828|45642
1634111700000|2021-10-13 07:55:00|2830.5|2829.5|2833.5|2832.5|2835|2834.5|2830|2829|8972
1634112000000|2021-10-13 08:00:00|2833|2832|2832|2831.5|2833|2832.5|2829.5|2828.5|11256
1634112300000|2021-10-13 08:05:00|2831.5|2831|2834.5|2834|2835|2834.5|2830|2829.5|9436
1634112600000|2021-10-13 08:10:00|2835|2834.5|2826|2825.5|2835|2834.5|2825|2824.5|10457
1634112900000|2021-10-13 08:15:00|2826.5|2826|2827.5|2827|2829|2828|2822|2821.5|32635
1634113200000|2021-10-13 08:20:00|2828|2827.5|2839.5|2838.5|2839.5|2839|2827|2826|15878
1634113500000|2021-10-13 08:25:00|2839|2839|2838|2837.5|2842|2841.5|2836.5|2836|21647
1634113800000|2021-10-13 08:30:00|2838.5|2838|2833.5|2832.5|2839.5|2839|2832|2831.5|27839
1634114100000|2021-10-13 08:35:00|2834|2833|2836|2835|2840.5|2839.5|2834|2833|23067
1634114400000|2021-10-13 08:40:00|2835.5|2834.5|2836.5|2835.5|2841|2840|2834|2833.5|17178
1634114700000|2021-10-13 08:45:00|2836|2835|2827.5|2826.5|2836.5|2835.5|2826|2825.5|12204
1634115000000|2021-10-13 08:50:00|2827|2827|2827.5|2826.5|2829.5|2828|2825|2824.5|23370
1634115300000|2021-10-13 08:55:00|2828.5|2827|2829|2828|2829|2828.5|2824|2823|27221
1634115600000|2021-10-13 09:00:00|2828.5|2828.5|2823.5|2822.5|2830|2829|2821|2820|26607
1634115900000|2021-10-13 09:05:00|2823|2822|2820.5|2819.5|2823|2822.5|2817|2816|22067
1634116200000|2021-10-13 09:10:00|2821|2820|2819.5|2818.5|2822|2821|2814.5|2813.5|11699
1634116500000|2021-10-13 09:15:00|2819|2818|2822|2821|2823|2822.5|2818|2817.5|16052
1634116800000|2021-10-13 09:20:00|2821.5|2821.5|2821.5|2820.5|2823.5|2822.5|2820.5|2820|11282
1634117100000|2021-10-13 09:25:00|2821|2820|2819|2818|2822.5|2821.5|2816|2815.5|21564
1634117400000|2021-10-13 09:30:00|2818.5|2817.5|2815.5|2815|2818.5|2818|2815.5|2814.5|28211
1634117700000|2021-10-13 09:35:00|2816|2814.5|2818.5|2817.5|2819|2818|2813.5|2812.5|26359
1634118000000|2021-10-13 09:40:00|2818|2817|2814|2813.5|2818.5|2818|2812.5|2812|9592
1634118300000|2021-10-13 09:45:00|2814.5|2814|2816.5|2815.5|2819.5|2819|2814|2813.5|22428
1634118600000|2021-10-13 09:50:00|2817|2816|2816|2815.5|2817.5|2817|2814.5|2814|3397
1634118900000|2021-10-13 09:55:00|2816.5|2816|2817|2816.5|2818|2817.5|2814.5|2814|12591
1634119200000|2021-10-13 10:00:00|2816.5|2816|2817|2816.5|2819|2818.5|2814.5|2814|23144
1634119500000|2021-10-13 10:05:00|2816.5|2816|2815.5|2815|2819|2818|2813.5|2813|13189
1634119800000|2021-10-13 10:10:00|2815|2814.5|2817|2816.5|2818.5|2817.5|2813|2812.5|6566
1634120100000|2021-10-13 10:15:00|2817.5|2817|2814.5|2814|2818|2817.5|2814|2813.5|17227
1634120400000|2021-10-13 10:20:00|2814|2813.5|2813|2812|2815|2814.5|2811|2810.5|7420
1634120700000|2021-10-13 10:25:00|2812.5|2811.5|2810.5|2810|2813|2812|2810|2809.5|6971
1634121000000|2021-10-13 10:30:00|2811|2810.5|2815|2814|2817|2816|2810.5|2810.5|5360
1634121300000|2021-10-13 10:35:00|2814.5|2814.5|2811|2810.5|2816|2815.5|2810.5|2809.5|4891
1634121600000|2021-10-13 10:40:00|2810.5|2810|2811|2810.5|2811.5|2811|2808.5|2808|7191
1634121900000|2021-10-13 10:45:00|2811.5|2811|2810.5|2809.5|2813|2812|2809|2808.5|9336
1634122200000|2021-10-13 10:50:00|2811|2810|2813.5|2812.5|2815|2814.5|2810|2809.5|38211
1634122500000|2021-10-13 10:55:00|2814|2813|2813.5|2812.5|2815.5|2815|2813|2812.5|25169
1634122800000|2021-10-13 11:00:00|2813|2813|2813.5|2813|2814.5|2814|2811.5|2811|11197
1634123100000|2021-10-13 11:05:00|2813|2812.5|2812.5|2812|2815.5|2815|2809.5|2809|20496
1634123400000|2021-10-13 11:10:00|2813.5|2811.5|2812|2811.5|2815|2814.5|2811.5|2811|23124
1634123700000|2021-10-13 11:15:00|2811.5|2811|2813|2812.5|2814.5|2814|2811.5|2811|12021
1634124000000|2021-10-13 11:20:00|2812.5|2812|2809|2808.5|2813|2812.5|2809|2808|35843
1634124300000|2021-10-13 11:25:00|2808.5|2808|2808.5|2808|2811.5|2810.5|2808|2807|6924
1634124600000|2021-10-13 11:30:00|2809|2808.5|2802.5|2802|2809|2808.5|2802.5|2802|12769
1634124900000|2021-10-13 11:35:00|2803|2801.5|2802|2801|2803.5|2803|2800.5|2799.5|100790
1634125200000|2021-10-13 11:40:00|2801.5|2800.5|2806|2805|2806.5|2806|2801.5|2800.5|18050
1634125500000|2021-10-13 11:45:00|2805.5|2804.5|2810|2809.5|2810|2809.5|2803.5|2802.5|19245
1634125800000|2021-10-13 11:50:00|2809.5|2809|2811.5|2811|2811.5|2811|2809|2808|7574
1634126100000|2021-10-13 11:55:00|2811|2810.5|2810.5|2809.5|2812|2811.5|2809|2808.5|9322
1634126400000|2021-10-13 12:00:00|2811|2810|2809|2808|2812.5|2812|2808|2807|9309
1634126700000|2021-10-13 12:05:00|2808.5|2807.5|2806|2805|2809.5|2809|2805.5|2804.5|14121
1634127000000|2021-10-13 12:10:00|2805.5|2804.5|2809.5|2809|2809.5|2809|2805|2804|7300
1634127300000|2021-10-13 12:15:00|2810|2808.5|2810.5|2810|2811.5|2811|2809|2808|6266
1634127600000|2021-10-13 12:20:00|2811|2810.5|2810.5|2810|2812.5|2812|2809.5|2809|7142
1634127900000|2021-10-13 12:25:00|2811|2810.5|2811|2810|2811|2810.5|2808.5|2808|6085
1634128200000|2021-10-13 12:30:00|2810.5|2810.5|2823.5|2822|2827|2826|2808.5|2806.5|91765
1634128500000|2021-10-13 12:35:00|2823|2822.5|2831.5|2830.5|2833.5|2832.5|2823|2821.5|29314
1634128800000|2021-10-13 12:40:00|2831|2831|2828|2827|2833.5|2833|2827.5|2826.5|15322
1634129100000|2021-10-13 12:45:00|2828.5|2827.5|2817.5|2816.5|2828.5|2828|2817|2816|38387
1634129400000|2021-10-13 12:50:00|2818|2817|2815|2814|2818.5|2817.5|2813.5|2812.5|11835
1634129700000|2021-10-13 12:55:00|2814.5|2813.5|2813.5|2812.5|2816|2815.5|2813|2812|13380
1634130000000|2021-10-13 13:00:00|2813|2813|2807|2806.5|2815|2814|2806|2805.5|10824
1634130300000|2021-10-13 13:05:00|2807.5|2807|2807.5|2807|2808|2807.5|2803|2802|6090
1634130600000|2021-10-13 13:10:00|2807|2806.5|2805.5|2805|2807|2807|2804|2803.5|12843
1634130900000|2021-10-13 13:15:00|2805|2804.5|2807|2806.5|2809|2808|2805|2804.5|7100
1634131200000|2021-10-13 13:20:00|2806.5|2806|2805.5|2805|2808.5|2807.5|2805.5|2804.5|7156
1634131500000|2021-10-13 13:25:00|2806|2805.5|2800.5|2800|2806|2805.5|2800.5|2800|11363
1634131800000|2021-10-13 13:30:00|2801|2799.5|2800|2799|2806.5|2806|2793.5|2792.5|67963
1634132100000|2021-10-13 13:35:00|2799.5|2798.5|2795|2794|2800.5|2800|2793.5|2792|34537
1634132400000|2021-10-13 13:40:00|2795.5|2794.5|2795.5|2794.5|2799.5|2798.5|2792.5|2791.5|29825
1634132700000|2021-10-13 13:45:00|2795|2794|2785.5|2784.5|2795|2794|2785|2784|16605
1634133000000|2021-10-13 13:50:00|2785|2784|2773.5|2772|2786.5|2786|2771.5|2771|51399
1634133300000|2021-10-13 13:55:00|2773|2772.5|2771|2770|2775.5|2774.5|2770.5|2770|41605
1634133600000|2021-10-13 14:00:00|2771.5|2770.5|2768|2767.5|2775|2774.5|2767|2766|30278
1634133900000|2021-10-13 14:05:00|2767.5|2767|2764|2763|2770|2768.5|2762.5|2762|23030
1634134200000|2021-10-13 14:10:00|2763.5|2763.5|2769.5|2768.5|2770|2769|2760|2759|44491
1634134500000|2021-10-13 14:15:00|2769|2768|2778.5|2777.5|2779|2778|2766.5|2766|54752
1634134800000|2021-10-13 14:20:00|2778|2778|2782|2781|2782|2781.5|2776.5|2775|34422
1634135100000|2021-10-13 14:25:00|2781.5|2780.5|2787|2786.5|2788.5|2788|2781|2780.5|20454
1634135400000|2021-10-13 14:30:00|2786.5|2786|2784|2783.5|2789.5|2789|2781|2780.5|14906
1634135700000|2021-10-13 14:35:00|2783.5|2783|2778|2777|2784|2783.5|2777|2776|16378
1634136000000|2021-10-13 14:40:00|2777.5|2776.5|2780|2779.5|2783|2782.5|2776.5|2775.5|14946
1634136300000|2021-10-13 14:45:00|2779.5|2779|2785.5|2785|2786|2785|2779.5|2778.5|17058
1634136600000|2021-10-13 14:50:00|2786|2785.5|2787.5|2786.5|2787.5|2786.5|2781|2780.5|9127
1634136900000|2021-10-13 14:55:00|2788|2787|2786|2785|2789|2788|2785|2784.5|11999
1634137200000|2021-10-13 15:00:00|2786.5|2785.5|2791.5|2791|2792|2791.5|2786.5|2785.5|17813
1634137500000|2021-10-13 15:05:00|2791|2790.5|2789|2788.5|2793|2792|2788|2787.5|28634
1634137800000|2021-10-13 15:10:00|2788.5|2788|2794.5|2793.5|2795.5|2795|2788|2787|49685
1634138100000|2021-10-13 15:15:00|2794|2793|2796|2795.5|2797|2796|2793|2792.5|34182
1634138400000|2021-10-13 15:20:00|2795.5|2795|2791|2790|2796|2795.5|2790|2789.5|36963
1634138700000|2021-10-13 15:25:00|2790.5|2789.5|2789.5|2788.5|2790.5|2790|2787.5|2786.5|27282
1634194800000|2021-10-14 07:00:00|2830|2827|2826|2823.5|2842|2840.5|2826|2823|82158
1634195100000|2021-10-14 07:05:00|2826.5|2824|2846.5|2844.5|2847|2845|2825.5|2823.5|47083
1634195400000|2021-10-14 07:10:00|2846|2844|2836.5|2835|2846|2844.5|2834.5|2832.5|13956
1634195700000|2021-10-14 07:15:00|2837.5|2835.5|2826.5|2824.5|2837.5|2835.5|2824|2823|10824
1634196000000|2021-10-14 07:20:00|2826|2824|2822.5|2821.5|2828.5|2826.5|2820.5|2818|14993
1634196300000|2021-10-14 07:25:00|2822|2821|2820.5|2819|2822.5|2821|2816.5|2815|3613
1634196600000|2021-10-14 07:30:00|2820|2819.5|2821|2820|2821.5|2820|2815|2813.5|13498
1634196900000|2021-10-14 07:35:00|2821.5|2820.5|2819|2818|2824.5|2823.5|2816.5|2815|5883
1634197200000|2021-10-14 07:40:00|2819.5|2818.5|2811.5|2810|2819.5|2818.5|2808|2806.5|17835
1634197500000|2021-10-14 07:45:00|2811|2810.5|2805|2803.5|2813.5|2812|2802|2801|10115
1634197800000|2021-10-14 07:50:00|2805.5|2804|2810.5|2810|2811|2810|2805.5|2804|5512
1634198100000|2021-10-14 07:55:00|2811|2810.5|2805.5|2804.5|2815.5|2814.5|2804|2803|4456
1634198400000|2021-10-14 08:00:00|2805|2804|2812.5|2811.5|2813|2811.5|2803.5|2803|13981
1634198700000|2021-10-14 08:05:00|2813|2812|2814|2813.5|2820|2819|2811.5|2810.5|16362
1634199000000|2021-10-14 08:10:00|2814.5|2814|2816|2815|2818.5|2817|2814|2813.5|13049
1634199300000|2021-10-14 08:15:00|2815.5|2814.5|2820.5|2820|2823|2821.5|2813.5|2812.5|10703
1634199600000|2021-10-14 08:20:00|2821|2820.5|2823.5|2822.5|2825|2823.5|2820|2819|9206
1634199900000|2021-10-14 08:25:00|2824|2823.5|2821.5|2820.5|2825|2824|2819.5|2819|12553
1634200200000|2021-10-14 08:30:00|2821|2821|2817.5|2817|2822.5|2821.5|2814|2813|18625
1634200500000|2021-10-14 08:35:00|2818|2817.5|2815|2814|2819.5|2818.5|2814.5|2813.5|15113
1634200800000|2021-10-14 08:40:00|2814.5|2813.5|2819.5|2818|2820.5|2819.5|2812.5|2812|12719
1634201100000|2021-10-14 08:45:00|2819|2818.5|2827|2826.5|2827|2826.5|2818.5|2817.5|14996
1634201400000|2021-10-14 08:50:00|2827.5|2826|2828|2827.5|2830|2829|2827|2826|7024
1634201700000|2021-10-14 08:55:00|2827.5|2827|2826.5|2826|2829.5|2828.5|2826.5|2825.5|3909
1634202000000|2021-10-14 09:00:00|2827|2826.5|2828|2827|2828.5|2828|2826|2825|7608
1634202300000|2021-10-14 09:05:00|2827.5|2827.5|2830.5|2830|2831.5|2831|2827.5|2827|16129
1634202600000|2021-10-14 09:10:00|2831|2830.5|2830.5|2830|2833.5|2832.5|2829.5|2829|14912
1634202900000|2021-10-14 09:15:00|2830|2829.5|2826|2825.5|2830|2829.5|2824.5|2823.5|16721
1634203200000|2021-10-14 09:20:00|2825.5|2825|2826.5|2825.5|2828|2827|2825.5|2824.5|4496
1634203500000|2021-10-14 09:25:00|2827|2825|2829.5|2829|2829.5|2829|2826|2825|5707
1634203800000|2021-10-14 09:30:00|2830|2829.5|2833.5|2832.5|2833.5|2833|2828.5|2827.5|21264
1634204100000|2021-10-14 09:35:00|2834|2833|2836|2835.5|2837.5|2837|2832|2831.5|41061
1634204400000|2021-10-14 09:40:00|2835.5|2835|2831|2830.5|2836.5|2836|2830|2829|9418
1634204700000|2021-10-14 09:45:00|2830.5|2830|2829|2828.5|2831.5|2830.5|2829|2828.5|8259
1634205000000|2021-10-14 09:50:00|2829.5|2829|2828|2827.5|2831.5|2830.5|2828|2827|12557
1634205300000|2021-10-14 09:55:00|2827.5|2827|2831|2830|2831|2830.5|2827|2826.5|9452
1634205600000|2021-10-14 10:00:00|2830.5|2829.5|2830|2829|2831|2830|2828|2827|5521
1634205900000|2021-10-14 10:05:00|2829.5|2829.5|2831|2830|2831.5|2830.5|2828.5|2828|8169
1634206200000|2021-10-14 10:10:00|2830.5|2829.5|2829.5|2829|2832|2831.5|2829.5|2828.5|10342
1634206500000|2021-10-14 10:15:00|2830|2829.5|2827|2826|2831|2830|2827|2826|4201
1634206800000|2021-10-14 10:20:00|2826.5|2825.5|2818|2817.5|2826.5|2826|2817|2816.5|22773
1634207100000|2021-10-14 10:25:00|2817.5|2817|2809.5|2809|2819.5|2818.5|2809|2808.5|19844
1634207400000|2021-10-14 10:30:00|2810|2808.5|2811.5|2811|2812|2811.5|2808.5|2807.5|16468
1634207700000|2021-10-14 10:35:00|2812|2811.5|2812|2811|2814.5|2813.5|2810.5|2809.5|25136
1634208000000|2021-10-14 10:40:00|2812.5|2811.5|2814.5|2814|2815.5|2815|2810.5|2809.5|11588
1634208300000|2021-10-14 10:45:00|2814|2813.5|2818|2817.5|2819|2818|2813|2812.5|7321
1634208600000|2021-10-14 10:50:00|2817.5|2817|2818.5|2817.5|2820|2819|2817.5|2817|3671
1634208900000|2021-10-14 10:55:00|2818|2817|2816|2815|2818.5|2818|2815|2814.5|9033
1634209200000|2021-10-14 11:00:00|2815.5|2815.5|2815.5|2815|2816.5|2816|2813.5|2812.5|2550
1634209500000|2021-10-14 11:05:00|2815|2814.5|2810|2809.5|2815.5|2815|2809.5|2809|5717
1634209800000|2021-10-14 11:10:00|2809.5|2809|2808.5|2808|2811|2810.5|2808.5|2808|2263
1634210100000|2021-10-14 11:15:00|2809|2808.5|2812|2811.5|2813.5|2812.5|2808.5|2808|5917
1634210400000|2021-10-14 11:20:00|2812.5|2812|2814|2813.5|2815|2814.5|2811.5|2811|3252
1634210700000|2021-10-14 11:25:00|2813.5|2813|2811|2810.5|2813.5|2813|2810|2809|2649
1634211000000|2021-10-14 11:30:00|2810.5|2810|2814.5|2814|2815|2814.5|2810.5|2810|2098
1634211300000|2021-10-14 11:35:00|2814|2813.5|2814.5|2814|2815.5|2815|2813|2812|4130
1634211600000|2021-10-14 11:40:00|2814|2813.5|2811|2810.5|2814.5|2814|2810|2809.5|11860
1634211900000|2021-10-14 11:45:00|2811.5|2810|2810.5|2810|2813|2812|2810|2809.5|1586
1634212200000|2021-10-14 11:50:00|2811|2810.5|2813|2812|2814|2813.5|2810.5|2810|4243
1634212500000|2021-10-14 11:55:00|2812.5|2812.5|2812|2811.5|2814|2813.5|2810.5|2810|24098
1634212800000|2021-10-14 12:00:00|2812.5|2812|2817.5|2817|2818|2817.5|2812|2811|11248
1634213100000|2021-10-14 12:05:00|2818|2817.5|2821.5|2820.5|2822|2821|2816.5|2816|11039
1634213400000|2021-10-14 12:10:00|2821|2821|2824|2823.5|2825|2824|2821|2821|5330
1634213700000|2021-10-14 12:15:00|2823.5|2823|2827.5|2826.5|2827.5|2827|2823|2822|6816
1634214000000|2021-10-14 12:20:00|2828|2827|2828|2827|2830|2829|2827.5|2826.5|6032
1634214300000|2021-10-14 12:25:00|2828.5|2827.5|2830.5|2829.5|2832.5|2832|2828.5|2827.5|6512
1634214600000|2021-10-14 12:30:00|2831|2830|2827.5|2826.5|2832.5|2831|2825|2824|17189
1634214900000|2021-10-14 12:35:00|2827|2827|2833.5|2833|2834|2833.5|2827|2827|10456
1634215200000|2021-10-14 12:40:00|2834|2833.5|2834|2833|2839|2837.5|2833.5|2832.5|11171
1634215500000|2021-10-14 12:45:00|2834.5|2833.5|2837|2836.5|2839|2838|2834.5|2833|8693
1634215800000|2021-10-14 12:50:00|2836.5|2836|2837|2836.5|2839|2838.5|2835.5|2835|6902
1634216100000|2021-10-14 12:55:00|2837.5|2837|2840.5|2839.5|2841|2840|2837.5|2837|17416
1634216400000|2021-10-14 13:00:00|2841|2840|2839.5|2838.5|2842|2841.5|2836.5|2835.5|6098
1634216700000|2021-10-14 13:05:00|2840|2839|2841|2840|2841|2840|2838|2837|6600
1634217000000|2021-10-14 13:10:00|2840.5|2840.5|2837.5|2836.5|2842|2841.5|2834.5|2833.5|12529
1634217300000|2021-10-14 13:15:00|2838|2837|2839.5|2838.5|2841.5|2841|2838|2837|11947
1634217600000|2021-10-14 13:20:00|2839|2839|2840|2839.5|2841|2840|2837.5|2837|6603
1634217900000|2021-10-14 13:25:00|2839.5|2839|2842|2841|2843.5|2843|2839.5|2839|7216
1634218200000|2021-10-14 13:30:00|2841.5|2840.5|2841.5|2840|2846|2845.5|2839.5|2838.5|39563
1634218500000|2021-10-14 13:35:00|2841|2840.5|2831.5|2831|2844|2843|2831.5|2830.5|14189
1634218800000|2021-10-14 13:40:00|2831|2830.5|2836|2835|2836.5|2835.5|2829|2828|16751
1634219100000|2021-10-14 13:45:00|2835.5|2834.5|2840|2839|2843.5|2842.5|2835.5|2834.5|10309
1634219400000|2021-10-14 13:50:00|2839.5|2838.5|2838|2837|2842|2840.5|2834|2833|10515
1634219700000|2021-10-14 13:55:00|2838.5|2836.5|2839|2838|2840|2839|2833.5|2832.5|13754
1634220000000|2021-10-14 14:00:00|2839.5|2838.5|2842.5|2842|2842.5|2842|2837|2836.5|28474
1634220300000|2021-10-14 14:05:00|2843|2842.5|2834|2833.5|2843|2842.5|2834|2833|8555
1634220600000|2021-10-14 14:10:00|2834.5|2834|2838.5|2838|2839|2838|2832.5|2832|13324
1634220900000|2021-10-14 14:15:00|2839|2837.5|2840.5|2839.5|2841|2840|2837.5|2837|8624
1634221200000|2021-10-14 14:20:00|2840|2839|2844.5|2843.5|2844.5|2844|2839.5|2839|21230
1634221500000|2021-10-14 14:25:00|2844|2843|2838|2837.5|2844.5|2844|2837|2836|6823
1634221800000|2021-10-14 14:30:00|2838.5|2838|2836|2835.5|2840.5|2840|2836|2835|13717
1634222100000|2021-10-14 14:35:00|2835.5|2835|2833.5|2833|2837|2836|2832.5|2831.5|5097
1634222400000|2021-10-14 14:40:00|2834|2833.5|2833.5|2833|2838|2837|2833|2832|9188
1634222700000|2021-10-14 14:45:00|2833|2832.5|2835.5|2834.5|2835.5|2835|2832.5|2831.5|11165
1634223000000|2021-10-14 14:50:00|2836|2835|2836|2835|2837|2836.5|2834.5|2834|6166
1634223300000|2021-10-14 14:55:00|2835.5|2835.5|2832.5|2832|2837|2836.5|2832.5|2831.5|6472
1634223600000|2021-10-14 15:00:00|2832|2831.5|2830|2829.5|2834|2833.5|2829.5|2829|19178
1634223900000|2021-10-14 15:05:00|2830.5|2830|2825.5|2825|2830.5|2830|2825|2824.5|4976
1634224200000|2021-10-14 15:10:00|2826|2825.5|2823.5|2822.5|2829.5|2828.5|2823|2822|12795
1634224500000|2021-10-14 15:15:00|2824|2823|2827|2826.5|2829.5|2829|2823|2823|12405
1634224800000|2021-10-14 15:20:00|2827.5|2827|2825.5|2825|2829.5|2829|2825|2824.5|16984
1634225100000|2021-10-14 15:25:00|2826|2825.5|2823.5|2823|2826.5|2825.5|2822.5|2822|30420
1634281200000|2021-10-15 07:00:00|2860|2857.5|2878|2877.5|2879|2878|2860|2857.5|158452
1634281500000|2021-10-15 07:05:00|2877.5|2877|2881|2878.5|2888|2887.5|2877.5|2875|138092
1634281800000|2021-10-15 07:10:00|2880.5|2879|2879|2877.5|2884|2883|2870|2868|57936
1634282100000|2021-10-15 07:15:00|2879.5|2879|2876|2874|2886|2885|2872.5|2871.5|25951
1634282400000|2021-10-15 07:20:00|2876.5|2874.5|2884.5|2883.5|2885|2884.5|2874.5|2873|13007
1634282700000|2021-10-15 07:25:00|2884|2884|2888|2886.5|2893|2892.5|2884|2883.5|58049
1634283000000|2021-10-15 07:30:00|2887.5|2886|2890|2888.5|2891.5|2890.5|2884|2883|18971
1634283300000|2021-10-15 07:35:00|2889|2888|2889.5|2888|2890.5|2889.5|2883|2882|42188
1634283600000|2021-10-15 07:40:00|2889|2888.5|2872.5|2871.5|2891|2890|2872.5|2871|141675
1634283900000|2021-10-15 07:45:00|2873|2872|2873|2872|2875|2874|2867.5|2866.5|25418
1634284200000|2021-10-15 07:50:00|2873.5|2872.5|2874|2873|2876.5|2875.5|2869.5|2869|29037
1634284500000|2021-10-15 07:55:00|2874.5|2873.5|2881.5|2880.5|2882|2881|2874|2873|14795
1634284800000|2021-10-15 08:00:00|2882|2881|2876|2875.5|2882|2881|2876|2875|18202
1634285100000|2021-10-15 08:05:00|2876.5|2876|2880|2879|2880.5|2879.5|2876|2875.5|17394
1634285400000|2021-10-15 08:10:00|2879.5|2879.5|2876.5|2876|2880.5|2879.5|2876.5|2875.5|14496
1634285700000|2021-10-15 08:15:00|2876|2875.5|2877.5|2876.5|2878|2877.5|2875|2874|7524
1634286000000|2021-10-15 08:20:00|2877|2877|2874|2873|2878|2877.5|2873|2872.5|8531
1634286300000|2021-10-15 08:25:00|2873.5|2873.5|2872|2871.5|2877|2876.5|2872|2871.5|18588
1634286600000|2021-10-15 08:30:00|2872.5|2871|2872.5|2872|2875|2874.5|2869.5|2869|16606
1634286900000|2021-10-15 08:35:00|2872|2871.5|2876|2875.5|2876|2875.5|2871|2870|8650
1634287200000|2021-10-15 08:40:00|2876.5|2876|2878.5|2877.5|2878.5|2878|2874.5|2874|23914
1634287500000|2021-10-15 08:45:00|2878|2877|2880|2879.5|2882|2881|2878|2877|21236
1634287800000|2021-10-15 08:50:00|2879.5|2879|2880|2879|2882.5|2882|2878|2877.5|11203
1634288100000|2021-10-15 08:55:00|2880.5|2879.5|2881.5|2880.5|2883|2882.5|2879|2878.5|9211
1634288400000|2021-10-15 09:00:00|2882|2881|2883.5|2883|2885|2884|2880.5|2880|6497
1634288700000|2021-10-15 09:05:00|2884|2883.5|2885|2884|2885.5|2885|2883|2882.5|9036
1634289000000|2021-10-15 09:10:00|2885.5|2884.5|2887.5|2887|2887.5|2887|2885|2884.5|6647
1634289300000|2021-10-15 09:15:00|2888|2887.5|2886.5|2885.5|2889|2888.5|2885.5|2885|21847
1634289600000|2021-10-15 09:20:00|2887|2886|2889|2888.5|2890|2889.5|2887|2885.5|10772
1634289900000|2021-10-15 09:25:00|2889.5|2889|2887.5|2886.5|2890|2889.5|2887|2886|16859
1634290200000|2021-10-15 09:30:00|2888|2887|2892.5|2892|2892.5|2892|2888|2887|26317
1634290500000|2021-10-15 09:35:00|2893|2891.5|2902.5|2902|2905|2904|2892.5|2891.5|160259
1634290800000|2021-10-15 09:40:00|2902|2901.5|2898|2897|2902|2901.5|2896.5|2895.5|18908
1634291100000|2021-10-15 09:45:00|2898.5|2897.5|2901|2900.5|2902.5|2902|2898|2897|29850
1634291400000|2021-10-15 09:50:00|2900.5|2900|2902|2901|2904|2903.5|2898|2897.5|62292
1634291700000|2021-10-15 09:55:00|2902.5|2901.5|2900|2899.5|2902.5|2901.5|2899.5|2898.5|88591
1634292000000|2021-10-15 10:00:00|2899.5|2898.5|2893.5|2892.5|2899.5|2899|2893|2892|27977
1634292300000|2021-10-15 10:05:00|2894|2893|2892|2891.5|2895|2894|2892|2891.5|7104
1634292600000|2021-10-15 10:10:00|2892.5|2892|2888|2887.5|2892.5|2892|2888|2887|15238
1634292900000|2021-10-15 10:15:00|2888.5|2887|2892.5|2891.5|2893|2892.5|2886.5|2886|29617
1634293200000|2021-10-15 10:20:00|2893|2892|2894|2893.5|2894.5|2894|2891.5|2890.5|15634
1634293500000|2021-10-15 10:25:00|2894.5|2894|2894.5|2894|2896.5|2895.5|2893|2892.5|13798
1634293800000|2021-10-15 10:30:00|2894|2893.5|2898|2897.5|2898.5|2897.5|2894|2893.5|15139
1634294100000|2021-10-15 10:35:00|2898.5|2898|2896|2895|2899.5|2899|2895.5|2894.5|5762
1634294400000|2021-10-15 10:40:00|2895.5|2895.5|2893.5|2892.5|2896|2895.5|2892.5|2891|6089
1634294700000|2021-10-15 10:45:00|2893|2893|2893|2892.5|2895.5|2894.5|2890.5|2890|9915
1634295000000|2021-10-15 10:50:00|2892.5|2892|2895|2894|2895|2894.5|2892|2891|10276
1634295300000|2021-10-15 10:55:00|2895.5|2894.5|2895|2894|2895.5|2895|2893|2892|6375
1634295600000|2021-10-15 11:00:00|2895.5|2894.5|2898|2897|2900|2899.5|2895|2894|23219
1634295900000|2021-10-15 11:05:00|2897.5|2897.5|2896.5|2896|2898.5|2898|2895|2894.5|6341
1634296200000|2021-10-15 11:10:00|2896|2895.5|2896.5|2896|2897|2896.5|2895|2894.5|12572
1634296500000|2021-10-15 11:15:00|2897|2896.5|2900.5|2900|2900.5|2900|2896.5|2896|14217
1634296800000|2021-10-15 11:20:00|2901|2900.5|2900.5|2900|2902|2901.5|2900.5|2899.5|6992
1634297100000|2021-10-15 11:25:00|2901|2900.5|2905|2904|2905|2904.5|2900.5|2900|15278
1634297400000|2021-10-15 11:30:00|2904.5|2904.5|2905|2904.5|2905.5|2905|2904|2903.5|19097
1634297700000|2021-10-15 11:35:00|2904.5|2904|2904.5|2904|2905|2904.5|2903.5|2903|14542
1634298000000|2021-10-15 11:40:00|2904|2903.5|2905|2904.5|2905|2904.5|2903|2902.5|3129
1634298300000|2021-10-15 11:45:00|2904.5|2904|2906|2905.5|2907|2906.5|2904|2903.5|20634
1634298600000|2021-10-15 11:50:00|2905.5|2905|2904|2903.5|2906.5|2906|2903.5|2902.5|11747
1634298900000|2021-10-15 11:55:00|2904.5|2904|2905|2904|2905|2904.5|2904|2903.5|12181
1634299200000|2021-10-15 12:00:00|2904.5|2904.5|2905|2904.5|2905.5|2905|2904|2903.5|6513
1634299500000|2021-10-15 12:05:00|2905.5|2905|2905.5|2905|2906.5|2906|2905|2904.5|4263
1634299800000|2021-10-15 12:10:00|2906|2905.5|2902.5|2902|2906|2905.5|2902|2901.5|8910
1634300100000|2021-10-15 12:15:00|2903|2901.5|2900.5|2900|2903|2901.5|2899.5|2898.5|7507
1634300400000|2021-10-15 12:20:00|2900|2899.5|2901.5|2901|2902.5|2902|2900|2899.5|16662
1634300700000|2021-10-15 12:25:00|2902|2901.5|2900.5|2900|2902.5|2902|2898|2897.5|14039
1634301000000|2021-10-15 12:30:00|2901|2900.5|2906|2905|2906|2905.5|2901|2900|15940
1634301300000|2021-10-15 12:35:00|2906.5|2905.5|2906|2905.5|2907.5|2907|2904|2903|13239
1634301600000|2021-10-15 12:40:00|2906.5|2906|2911|2910|2911.5|2911|2906.5|2906|29200
1634301900000|2021-10-15 12:45:00|2910.5|2909.5|2909|2908|2910.5|2909.5|2906|2905|30644
1634302200000|2021-10-15 12:50:00|2908.5|2907.5|2904.5|2903.5|2908.5|2907.5|2903.5|2903|9392
1634302500000|2021-10-15 12:55:00|2905|2904|2905|2904.5|2906.5|2906|2903|2902.5|7493
1634302800000|2021-10-15 13:00:00|2904.5|2904|2906|2905.5|2906|2905.5|2904|2903.5|11010
1634303100000|2021-10-15 13:05:00|2905.5|2905|2905|2904.5|2907|2906.5|2904|2903.5|5897
1634303400000|2021-10-15 13:10:00|2904.5|2904|2908.5|2907.5|2908.5|2907.5|2904|2903.5|16722
1634303700000|2021-10-15 13:15:00|2908|2907|2910.5|2909.5|2910.5|2910|2907.5|2907|10238
1634304000000|2021-10-15 13:20:00|2910|2910|2910.5|2910|2911|2910.5|2909.5|2908.5|10207
1634304300000|2021-10-15 13:25:00|2911|2910.5|2904|2903.5|2911|2910.5|2904|2903|24882
1634304600000|2021-10-15 13:30:00|2903.5|2903|2905|2904|2912|2911|2903|2902|40267
1634304900000|2021-10-15 13:35:00|2905.5|2904.5|2905.5|2904.5|2908|2907.5|2903.5|2902.5|46705
1634305200000|2021-10-15 13:40:00|2905|2904|2912|2911.5|2913|2912.5|2904|2903|61879
1634305500000|2021-10-15 13:45:00|2912.5|2911|2918|2917.5|2919|2918|2911|2910|86957
1634305800000|2021-10-15 13:50:00|2918.5|2917|2918|2917|2920|2919|2914.5|2913.5|58338
1634306100000|2021-10-15 13:55:00|2917.5|2917.5|2915.5|2914.5|2921.5|2921|2915|2914|72801
1634306400000|2021-10-15 14:00:00|2915|2914|2902.5|2901.5|2915|2914|2901|2900|77285
1634306700000|2021-10-15 14:05:00|2903|2902|2901.5|2900.5|2904|2903.5|2901|2900|28014
1634307000000|2021-10-15 14:10:00|2901|2901|2895|2894.5|2902|2901.5|2895|2894|58248
1634307300000|2021-10-15 14:15:00|2895.5|2895|2891|2890.5|2898|2897.5|2890.5|2889.5|33822
1634307600000|2021-10-15 14:20:00|2891.5|2891|2887.5|2887|2894|2893|2886|2885.5|23568
1634307900000|2021-10-15 14:25:00|2888|2887.5|2879.5|2879|2888|2887.5|2878|2877|32605
1634308200000|2021-10-15 14:30:00|2879|2878.5|2882.5|2881.5|2884.5|2883.5|2879|2878.5|19076
1634308500000|2021-10-15 14:35:00|2882|2882|2881.5|2880.5|2883|2882.5|2877.5|2877|31965
1634308800000|2021-10-15 14:40:00|2882|2881|2884.5|2883.5|2884.5|2884|2881|2880.5|24880
1634309100000|2021-10-15 14:45:00|2884|2884|2880|2879.5|2884|2884|2880|2879|20664
1634309400000|2021-10-15 14:50:00|2879.5|2879|2878.5|2878|2882|2881.5|2878|2877.5|18409
1634309700000|2021-10-15 14:55:00|2878|2877.5|2877.5|2877|2879.5|2879|2877|2876.5|10048
1634310000000|2021-10-15 15:00:00|2878|2877.5|2881|2880|2881|2880.5|2877|2876.5|19168
1634310300000|2021-10-15 15:05:00|2880.5|2879.5|2884|2883.5|2884.5|2883.5|2879|2878.5|41741
1634310600000|2021-10-15 15:10:00|2884.5|2884|2882.5|2882|2884.5|2884|2880.5|2879.5|19484
1634310900000|2021-10-15 15:15:00|2882|2881.5|2886|2885|2886.5|2886|2881|2880|25438
1634311200000|2021-10-15 15:20:00|2885.5|2885.5|2885|2884.5|2887|2886.5|2884.5|2883.5|52278
1634311500000|2021-10-15 15:25:00|2885.5|2885|2879.5|2878.5|2886|2885|2879|2878.5|73687
1634540400000|2021-10-18 07:00:00|2880|2879|2874|2871|2884.5|2883.5|2872.5|2871|64008
1634540700000|2021-10-18 07:05:00|2874.5|2871.5|2878.5|2877|2886|2884|2874.5|2871.5|13094
1634541000000|2021-10-18 07:10:00|2878|2876.5|2890|2888|2895|2893.5|2877.5|2876|27113
1634541300000|2021-10-18 07:15:00|2889.5|2888.5|2881|2880|2895|2894.5|2880.5|2879.5|9002
1634541600000|2021-10-18 07:20:00|2880.5|2880.5|2883.5|2882|2886|2885.5|2876|2875|29666
1634541900000|2021-10-18 07:25:00|2884|2882.5|2890|2888.5|2892.5|2891.5|2882.5|2881|19981
1634542200000|2021-10-18 07:30:00|2890.5|2889|2889.5|2888.5|2890.5|2890|2886.5|2885|13635
1634542500000|2021-10-18 07:35:00|2890|2889|2888.5|2887.5|2891|2890|2885|2883.5|20043
1634542800000|2021-10-18 07:40:00|2888|2887|2884.5|2883.5|2891|2890|2884|2883.5|11530
1634543100000|2021-10-18 07:45:00|2883.5|2882|2881|2880.5|2885|2884.5|2880|2879|26949
1634543400000|2021-10-18 07:50:00|2880.5|2880|2880|2879.5|2884|2883|2877|2876|12754
1634543700000|2021-10-18 07:55:00|2880.5|2879|2878|2877|2882|2881.5|2878|2877|7281
1634544000000|2021-10-18 08:00:00|2877.5|2877.5|2876|2875|2879.5|2878.5|2874.5|2874|9503
1634544300000|2021-10-18 08:05:00|2875.5|2874.5|2882.5|2881.5|2882.5|2882|2874.5|2874|4783
1634544600000|2021-10-18 08:10:00|2882|2882|2881|2880|2884|2883.5|2879.5|2878.5|5802
1634544900000|2021-10-18 08:15:00|2880.5|2879.5|2886.5|2886|2887|2886|2880|2879|8367
1634545200000|2021-10-18 08:20:00|2887|2886.5|2895.5|2894.5|2898.5|2898|2887|2886|49948
1634545500000|2021-10-18 08:25:00|2895|2894|2896|2895.5|2899|2898.5|2894.5|2893|8465
1634545800000|2021-10-18 08:30:00|2896.5|2896|2894.5|2893.5|2898|2897|2892.5|2892|12242
1634546100000|2021-10-18 08:35:00|2895|2894|2899|2898.5|2900|2899|2894|2893|12886
1634546400000|2021-10-18 08:40:00|2899.5|2899|2905.5|2904.5|2906|2905.5|2898|2897.5|34721
1634546700000|2021-10-18 08:45:00|2905|2904|2903|2902|2907.5|2907|2901.5|2901|16268
1634547000000|2021-10-18 08:50:00|2902.5|2901.5|2902|2901|2904|2903|2900|2899|18283
1634547300000|2021-10-18 08:55:00|2902.5|2901.5|2907.5|2906.5|2907.5|2906.5|2901|2900.5|10914
1634547600000|2021-10-18 09:00:00|2907|2906|2898.5|2897.5|2908.5|2907.5|2898.5|2897.5|8782
1634547900000|2021-10-18 09:05:00|2899|2898|2902|2901.5|2905|2904.5|2898.5|2897.5|23267
1634548200000|2021-10-18 09:10:00|2902.5|2902|2901|2900|2903.5|2903|2900|2899|15490
1634548500000|2021-10-18 09:15:00|2900.5|2899.5|2898.5|2897.5|2901|2900|2897|2896.5|27882
1634548800000|2021-10-18 09:20:00|2898|2897|2899.5|2899|2902|2901|2898|2897|8454
1634549100000|2021-10-18 09:25:00|2900|2899.5|2896|2895.5|2900|2899.5|2895.5|2895|11075
1634549400000|2021-10-18 09:30:00|2895.5|2895|2890|2889|2896|2895.5|2888.5|2887.5|9707
1634549700000|2021-10-18 09:35:00|2889.5|2888.5|2880.5|2879.5|2890|2889.5|2879|2878|22028
1634550000000|2021-10-18 09:40:00|2881|2880|2878.5|2878|2881.5|2881|2878.5|2877.5|18252
1634550300000|2021-10-18 09:45:00|2879|2878.5|2877|2876|2881|2880|2876.5|2875.5|16108
1634550600000|2021-10-18 09:50:00|2877.5|2876.5|2876|2875.5|2879.5|2879|2875.5|2875|6721
1634550900000|2021-10-18 09:55:00|2875.5|2875|2874.5|2874|2879|2878.5|2873.5|2873|4669
1634551200000|2021-10-18 10:00:00|2875|2874.5|2873.5|2873|2875.5|2874.5|2871|2870.5|21511
1634551500000|2021-10-18 10:05:00|2873|2872.5|2878|2877.5|2878|2877.5|2873|2872|6759
1634551800000|2021-10-18 10:10:00|2878.5|2878|2875|2874|2879.5|2879|2874.5|2874|7173
1634552100000|2021-10-18 10:15:00|2875.5|2874.5|2875|2874.5|2876|2875.5|2872.5|2871.5|6834
1634552400000|2021-10-18 10:20:00|2875.5|2875|2875.5|2875|2877.5|2876.5|2873.5|2873|5346
1634552700000|2021-10-18 10:25:00|2875|2874.5|2877|2876|2877.5|2876.5|2875|2874|2427
1634553000000|2021-10-18 10:30:00|2876.5|2876.5|2882|2881|2882|2881.5|2876.5|2875.5|20366
1634553300000|2021-10-18 10:35:00|2881.5|2881.5|2884|2883|2884.5|2883.5|2881|2880|10995
1634553600000|2021-10-18 10:40:00|2883.5|2882.5|2887.5|2886.5|2887.5|2887|2882.5|2882|12614
1634553900000|2021-10-18 10:45:00|2887|2886|2882.5|2882|2887.5|2886.5|2882.5|2881.5|8322
1634554200000|2021-10-18 10:50:00|2882|2881.5|2882|2881|2882.5|2882|2880.5|2880|8892
1634554500000|2021-10-18 10:55:00|2881.5|2881.5|2885|2884|2886.5|2886|2881.5|2880.5|3804
1634554800000|2021-10-18 11:00:00|2885.5|2884.5|2885|2884|2886|2885.5|2882.5|2882|8848
1634555100000|2021-10-18 11:05:00|2885.5|2884.5|2887|2886.5|2887.5|2887|2881.5|2881|5314
1634555400000|2021-10-18 11:10:00|2886.5|2886|2882|2881.5|2886.5|2886|2881|2880.5|14996
1634555700000|2021-10-18 11:15:00|2882.5|2882|2883.5|2883|2884.5|2884|2881.5|2881|4924
1634556000000|2021-10-18 11:20:00|2883|2882.5|2884.5|2884|2884.5|2884|2880.5|2880|10212
1634556300000|2021-10-18 11:25:00|2884|2883.5|2887|2886|2887|2886.5|2882.5|2882|13366
1634556600000|2021-10-18 11:30:00|2886.5|2885.5|2883.5|2883|2887|2885.5|2882.5|2882|3151
1634556900000|2021-10-18 11:35:00|2884|2882.5|2882|2881.5|2885|2884.5|2881|2880.5|12293
1634557200000|2021-10-18 11:40:00|2881.5|2881|2881|2880.5|2882|2881.5|2880|2879.5|4730
1634557500000|2021-10-18 11:45:00|2880.5|2880|2880.5|2880|2881|2880.5|2879.5|2878.5|4254
1634557800000|2021-10-18 11:50:00|2880|2879.5|2881|2880|2881.5|2881|2878.5|2878|7321
1634558100000|2021-10-18 11:55:00|2881.5|2880.5|2878|2877.5|2881.5|2881|2878|2877.5|4078
1634558400000|2021-10-18 12:00:00|2877.5|2877|2868.5|2867|2878|2877.5|2866|2865|21604
1634558700000|2021-10-18 12:05:00|2868|2867.5|2869.5|2869|2870.5|2870|2868|2867|5504
1634559000000|2021-10-18 12:10:00|2869|2868.5|2865|2864.5|2869|2868.5|2865|2864.5|10194
1634559300000|2021-10-18 12:15:00|2865.5|2865|2866.5|2866|2868|2867.5|2864|2863.5|7782
1634559600000|2021-10-18 12:20:00|2866|2865.5|2864.5|2864|2866.5|2866|2863|2862|11132
1634559900000|2021-10-18 12:25:00|2864|2863.5|2868.5|2867.5|2869|2868.5|2864|2863.5|9078
1634560200000|2021-10-18 12:30:00|2868|2867|2869|2868|2869|2868.5|2866.5|2866|5321
1634560500000|2021-10-18 12:35:00|2868.5|2868.5|2867.5|2867|2871|2870.5|2867.5|2866.5|14712
1634560800000|2021-10-18 12:40:00|2867|2866.5|2868.5|2868|2869.5|2868.5|2867|2866.5|5529
1634561100000|2021-10-18 12:45:00|2869|2868.5|2871|2870|2871|2870.5|2868.5|2868|5880
1634561400000|2021-10-18 12:50:00|2871.5|2870.5|2867.5|2866.5|2872|2871.5|2866|2865.5|10423
1634561700000|2021-10-18 12:55:00|2867|2867|2865.5|2865|2867.5|2867|2864|2863.5|12387
1634562000000|2021-10-18 13:00:00|2865|2864.5|2869.5|2869|2869.5|2869|2864|2863|9006
1634562300000|2021-10-18 13:05:00|2870|2869.5|2865|2864.5|2870.5|2869.5|2864.5|2864|8955
1634562600000|2021-10-18 13:10:00|2865.5|2865|2863|2862|2866|2865|2862|2861|7141
1634562900000|2021-10-18 13:15:00|2862.5|2861.5|2863|2862.5|2863.5|2863|2860.5|2860|13085
1634563200000|2021-10-18 13:20:00|2863.5|2862|2864.5|2864|2865|2864|2861|2860.5|7027
1634563500000|2021-10-18 13:25:00|2864|2863.5|2865|2864.5|2868.5|2868|2864|2863|14749
1634563800000|2021-10-18 13:30:00|2865.5|2865|2863|2862|2867|2866.5|2860|2859|21792
1634564100000|2021-10-18 13:35:00|2863.5|2862.5|2862.5|2862|2864.5|2863.5|2859|2858.5|14645
1634564400000|2021-10-18 13:40:00|2862|2861.5|2873.5|2872.5|2873.5|2872.5|2861|2860|21396
1634564700000|2021-10-18 13:45:00|2874|2873|2871.5|2871|2875.5|2875|2870|2869|26977
1634565000000|2021-10-18 13:50:00|2871|2870.5|2867.5|2866.5|2871.5|2871|2866|2865.5|9620
1634565300000|2021-10-18 13:55:00|2867|2866|2868|2867|2869.5|2869|2863|2862.5|8879
1634565600000|2021-10-18 14:00:00|2868.5|2867.5|2871|2870.5|2873.5|2872.5|2868|2867|3902
1634565900000|2021-10-18 14:05:00|2871.5|2870|2865|2864.5|2873|2872.5|2863|2862|13388
1634566200000|2021-10-18 14:10:00|2864.5|2864|2868|2867.5|2869|2868|2864|2863|6952
1634566500000|2021-10-18 14:15:00|2867.5|2867|2860|2859|2868.5|2867.5|2858.5|2857.5|16477
1634566800000|2021-10-18 14:20:00|2859.5|2859.5|2862|2861.5|2862.5|2861.5|2858|2857|8769
1634567100000|2021-10-18 14:25:00|2861.5|2861|2861.5|2861|2863|2862.5|2860.5|2860|7755
1634567400000|2021-10-18 14:30:00|2862|2860.5|2860.5|2860|2863.5|2862.5|2859|2858|5389
1634567700000|2021-10-18 14:35:00|2861|2860.5|2861|2860|2861|2860.5|2856.5|2856|11715
1634568000000|2021-10-18 14:40:00|2860.5|2860.5|2866.5|2866|2866.5|2866|2859.5|2859|18268
1634568300000|2021-10-18 14:45:00|2866|2865.5|2866|2865.5|2868|2867.5|2865|2864|7424
1634568600000|2021-10-18 14:50:00|2865.5|2865|2861.5|2860.5|2865.5|2865|2861|2860|6897
1634568900000|2021-10-18 14:55:00|2861|2860|2862.5|2862|2864|2863.5|2860.5|2860|9522
1634569200000|2021-10-18 15:00:00|2863|2862.5|2863.5|2862.5|2866|2865|2861|2860.5|36071
1634569500000|2021-10-18 15:05:00|2864|2863|2866.5|2865.5|2867.5|2867|2863|2862.5|19323
1634569800000|2021-10-18 15:10:00|2866|2866|2869.5|2869|2869.5|2869|2865.5|2865|13770
1634570100000|2021-10-18 15:15:00|2869|2868.5|2872.5|2872|2873|2872.5|2869|2868.5|16074
1634570400000|2021-10-18 15:20:00|2873|2872.5|2875.5|2875|2876|2875.5|2872|2871.5|25548
1634570700000|2021-10-18 15:25:00|2875|2874.5|2872|2871|2876|2875.5|2871.5|2871|26342
1634626800000|2021-10-19 07:00:00|2855|2850|2854.5|2852|2862|2859|2847|2845|43063
1634627100000|2021-10-19 07:05:00|2854|2851.5|2863|2860.5|2870|2868.5|2851.5|2850|33243
1634627400000|2021-10-19 07:10:00|2862.5|2861|2862.5|2861|2863|2861.5|2853.5|2851.5|11411
1634627700000|2021-10-19 07:15:00|2862|2860.5|2863|2862|2867.5|2865.5|2857.5|2856|11103
1634628000000|2021-10-19 07:20:00|2863.5|2862.5|2868|2866.5|2868|2866.5|2861|2859.5|7492
1634628300000|2021-10-19 07:25:00|2868.5|2867|2873.5|2872|2876|2874|2867|2865.5|9790
1634628600000|2021-10-19 07:30:00|2874|2872.5|2869.5|2868|2875|2874.5|2866|2864|14787
1634628900000|2021-10-19 07:35:00|2870|2868.5|2873.5|2873|2874|2873|2865.5|2864.5|16899
1634629200000|2021-10-19 07:40:00|2874|2872.5|2865.5|2864.5|2874|2873|2865|2864|7761
1634629500000|2021-10-19 07:45:00|2865|2864|2865.5|2864.5|2867|2866|2861|2859.5|6911
1634629800000|2021-10-19 07:50:00|2865|2864|2861.5|2860.5|2865.5|2864.5|2859.5|2858|2693
1634630100000|2021-10-19 07:55:00|2862|2860|2865.5|2864.5|2867.5|2866.5|2861|2860|6611
1634630400000|2021-10-19 08:00:00|2865|2864|2863|2862.5|2867.5|2866|2857|2856|29153
1634630700000|2021-10-19 08:05:00|2862.5|2862|2865.5|2864|2868|2867|2862|2861|7028
1634631000000|2021-10-19 08:10:00|2865|2865|2865.5|2864.5|2867.5|2866.5|2861.5|2860.5|3188
1634631300000|2021-10-19 08:15:00|2866|2865|2862|2860.5|2868|2867.5|2861.5|2860.5|6378
1634631600000|2021-10-19 08:20:00|2861.5|2861|2860.5|2859.5|2863.5|2862.5|2859|2858|1999
1634631900000|2021-10-19 08:25:00|2861|2859|2858.5|2858|2861|2860.5|2857|2856|8542
1634632200000|2021-10-19 08:30:00|2859|2858.5|2861|2860|2861.5|2860.5|2857.5|2856.5|5724
1634632500000|2021-10-19 08:35:00|2860.5|2859.5|2863|2862.5|2866|2865|2859|2858|6555
1634632800000|2021-10-19 08:40:00|2863.5|2862|2863.5|2862.5|2865.5|2864.5|2862|2861|2209
1634633100000|2021-10-19 08:45:00|2864|2863|2874|2873|2874|2873|2863.5|2863|7816
1634633400000|2021-10-19 08:50:00|2874.5|2873.5|2879.5|2878.5|2881.5|2880.5|2874|2873|11526
1634633700000|2021-10-19 08:55:00|2880|2879|2883.5|2882.5|2884.5|2883.5|2878|2877.5|11582
1634634000000|2021-10-19 09:00:00|2883|2882|2884|2883.5|2888.5|2887.5|2882|2881.5|7295
1634634300000|2021-10-19 09:05:00|2883.5|2883|2881|2880.5|2888|2887|2881|2880.5|26379
1634634600000|2021-10-19 09:10:00|2881.5|2881|2882.5|2881.5|2883|2882|2877.5|2877|11417
1634634900000|2021-10-19 09:15:00|2882|2882|2877.5|2876.5|2882.5|2882|2876.5|2876|5720
1634635200000|2021-10-19 09:20:00|2877|2877|2877|2876|2879.5|2878.5|2876|2875.5|4834
1634635500000|2021-10-19 09:25:00|2876.5|2876.5|2879.5|2879|2880|2879|2876.5|2875.5|5376
1634635800000|2021-10-19 09:30:00|2880|2878.5|2876.5|2876|2880.5|2879.5|2875|2874.5|8455
1634636100000|2021-10-19 09:35:00|2877|2876.5|2876|2875.5|2880|2879|2876|2875.5|5042
1634636400000|2021-10-19 09:40:00|2875.5|2875|2875|2874|2876|2875|2873.5|2873|2178
1634636700000|2021-10-19 09:45:00|2874.5|2873.5|2878|2877|2879|2877.5|2873|2872.5|11414
1634637000000|2021-10-19 09:50:00|2877.5|2876.5|2877.5|2877|2878|2877|2873.5|2872.5|6502
1634637300000|2021-10-19 09:55:00|2877|2876.5|2875.5|2874.5|2877.5|2877|2875|2874|5628
1634637600000|2021-10-19 10:00:00|2875|2874|2876.5|2876|2878|2877|2874|2873|2625
1634637900000|2021-10-19 10:05:00|2876|2875.5|2873.5|2872.5|2878|2877|2872.5|2872|6563
1634638200000|2021-10-19 10:10:00|2873|2872|2872.5|2872|2873.5|2872.5|2870.5|2870|8475
1634638500000|2021-10-19 10:15:00|2873|2872.5|2871|2870|2873|2872.5|2871|2870|2858
1634638800000|2021-10-19 10:20:00|2871.5|2870.5|2871.5|2870.5|2872|2871|2867|2866.5|21423
1634639100000|2021-10-19 10:25:00|2871|2870|2871.5|2870.5|2872.5|2871.5|2870|2869.5|4109
1634639400000|2021-10-19 10:30:00|2872|2871|2874.5|2874|2876.5|2875.5|2872|2871|4265
1634639700000|2021-10-19 10:35:00|2875|2874.5|2875.5|2875|2876|2875|2873.5|2872.5|4352
1634640000000|2021-10-19 10:40:00|2876|2874.5|2875.5|2875|2876.5|2875.5|2874|2873|2719
1634640300000|2021-10-19 10:45:00|2875|2874.5|2873.5|2872.5|2877|2876|2868.5|2868|32891
1634640600000|2021-10-19 10:50:00|2873|2872|2873|2872|2874|2873.5|2872|2870.5|6924
1634640900000|2021-10-19 10:55:00|2873.5|2872.5|2870.5|2869.5|2875.5|2874.5|2867.5|2866.5|9964
1634641200000|2021-10-19 11:00:00|2871|2870|2874.5|2874|2875|2874.5|2870.5|2869.5|6618
1634641500000|2021-10-19 11:05:00|2874|2873.5|2872|2871|2876|2875|2872|2871|7062
1634641800000|2021-10-19 11:10:00|2871.5|2871.5|2873.5|2873|2874.5|2874|2871|2870|7587
1634642100000|2021-10-19 11:15:00|2874|2872.5|2874|2873.5|2874.5|2874|2872|2871.5|4101
1634642400000|2021-10-19 11:20:00|2873.5|2873|2869.5|2869|2874|2873|2869|2868.5|4457
1634642700000|2021-10-19 11:25:00|2870|2869.5|2871|2870.5|2872|2871.5|2869|2868.5|5633
1634643000000|2021-10-19 11:30:00|2871.5|2870|2864.5|2864|2871.5|2870|2863.5|2862.5|6987
1634643300000|2021-10-19 11:35:00|2864|2863.5|2858|2857.5|2864.5|2864|2856.5|2856|7854
1634643600000|2021-10-19 11:40:00|2858.5|2858|2857.5|2857|2859.5|2859|2857|2856.5|11311
1634643900000|2021-10-19 11:45:00|2858|2857.5|2861|2860.5|2862|2861.5|2858|2857|10522
1634644200000|2021-10-19 11:50:00|2861.5|2860|2860.5|2859.5|2862|2861|2859.5|2859|5796
1634644500000|2021-10-19 11:55:00|2859.5|2859|2861.5|2861|2862|2861|2858|2857|6024
1634644800000|2021-10-19 12:00:00|2861|2860.5|2859|2858.5|2862|2861.5|2857.5|2857|10941
1634645100000|2021-10-19 12:05:00|2859.5|2858|2861|2860.5|2862|2861.5|2858|2857.5|4064
1634645400000|2021-10-19 12:10:00|2861.5|2860|2861.5|2861|2863|2862|2859|2858.5|7501
1634645700000|2021-10-19 12:15:00|2862|2860.5|2864.5|2863.5|2865|2864|2859|2858.5|7658
1634646000000|2021-10-19 12:20:00|2864|2864|2865|2864|2868|2867.5|2864|2863.5|10831
1634646300000|2021-10-19 12:25:00|2865.5|2864.5|2867.5|2866.5|2868|2866.5|2863.5|2863|8397
1634646600000|2021-10-19 12:30:00|2868|2867|2865.5|2865|2868|2867.5|2864.5|2863.5|13025
1634646900000|2021-10-19 12:35:00|2866|2864.5|2864.5|2864|2866|2865|2863|2862.5|3360
1634647200000|2021-10-19 12:40:00|2865|2863.5|2862.5|2862|2866.5|2866|2861.5|2860|8929
1634647500000|2021-10-19 12:45:00|2862|2861.5|2862.5|2861.5|2864|2863.5|2860.5|2860|7804
1634647800000|2021-10-19 12:50:00|2863|2862|2863|2862.5|2864.5|2864|2861.5|2861|6423
1634648100000|2021-10-19 12:55:00|2862.5|2862|2863|2862.5|2863.5|2863|2861|2860.5|11361
1634648400000|2021-10-19 13:00:00|2862.5|2862|2862|2861|2863|2862|2858.5|2857.5|10112
1634648700000|2021-10-19 13:05:00|2862.5|2861.5|2858.5|2858|2864.5|2863.5|2858|2857|8214
1634649000000|2021-10-19 13:10:00|2858|2857.5|2862|2861.5|2863|2862.5|2857.5|2856.5|8061
1634649300000|2021-10-19 13:15:00|2862.5|2862|2861|2860|2864|2863.5|2859|2858.5|8466
1634649600000|2021-10-19 13:20:00|2860.5|2859.5|2861|2860.5|2863.5|2863|2859|2858.5|11799
1634649900000|2021-10-19 13:25:00|2860.5|2860|2856|2855|2861.5|2861|2855|2854|16156
1634650200000|2021-10-19 13:30:00|2856.5|2855.5|2858.5|2858|2864|2863|2854|2853|18208
1634650500000|2021-10-19 13:35:00|2858|2857.5|2857.5|2856.5|2860|2859.5|2855|2854|16739
1634650800000|2021-10-19 13:40:00|2857|2856|2858.5|2858|2861|2860|2854|2853.5|16966
1634651100000|2021-10-19 13:45:00|2858|2857.5|2856|2855|2859|2858.5|2852.5|2852|15801
1634651400000|2021-10-19 13:50:00|2856.5|2855.5|2857|2856.5|2861.5|2860.5|2853.5|2852.5|24891
1634651700000|2021-10-19 13:55:00|2857.5|2857|2861|2860.5|2862.5|2862|2856.5|2856|12418
1634652000000|2021-10-19 14:00:00|2861.5|2860|2865.5|2864.5|2867|2866|2859.5|2858.5|14322
1634652300000|2021-10-19 14:05:00|2865|2864|2862|2861|2866.5|2866|2861.5|2860.5|9350
1634652600000|2021-10-19 14:10:00|2861.5|2860.5|2860.5|2859.5|2864|2863.5|2859|2858.5|10012
1634652900000|2021-10-19 14:15:00|2861|2860|2872.5|2872|2874|2873.5|2861|2859.5|23877
1634653200000|2021-10-19 14:20:00|2873|2872.5|2860.5|2860|2873.5|2872.5|2858.5|2857.5|15551
1634653500000|2021-10-19 14:25:00|2860|2859.5|2856.5|2856|2861|2860.5|2856.5|2856|14934
1634653800000|2021-10-19 14:30:00|2857|2855.5|2855.5|2855|2859|2858.5|2854|2853|16379
1634654100000|2021-10-19 14:35:00|2856|2855.5|2857.5|2856.5|2859|2858|2855|2854|8880
1634654400000|2021-10-19 14:40:00|2857|2856|2861|2860.5|2861.5|2861|2857|2856|13541
1634654700000|2021-10-19 14:45:00|2861.5|2861|2859|2858.5|2863|2862.5|2858.5|2858|8812
1634655000000|2021-10-19 14:50:00|2859.5|2859|2859.5|2859|2861.5|2861|2857|2856.5|15182
1634655300000|2021-10-19 14:55:00|2859|2858.5|2861|2860|2861.5|2861|2858.5|2858|12607
1634655600000|2021-10-19 15:00:00|2861.5|2860.5|2864|2863.5|2865|2864.5|2861|2860.5|25073
1634655900000|2021-10-19 15:05:00|2864.5|2863|2865|2864.5|2867|2866.5|2863.5|2863|7262
1634656200000|2021-10-19 15:10:00|2865.5|2864|2867|2866|2867.5|2867|2863.5|2863|11917
1634656500000|2021-10-19 15:15:00|2866.5|2865.5|2867.5|2867|2869.5|2869|2866.5|2865.5|15398
1634656800000|2021-10-19 15:20:00|2868.5|2867.5|2867|2866|2868.5|2868|2866.5|2866|13517
1634657100000|2021-10-19 15:25:00|2866.5|2866.5|2870.5|2869.5|2871|2870|2865.5|2865|36306
1634713200000|2021-10-20 07:00:00|2861|2853|2866|2864|2866|2864|2855|2851.5|15290
1634713500000|2021-10-20 07:05:00|2865.5|2863.5|2874|2873|2875.5|2873.5|2859|2857|21935
1634713800000|2021-10-20 07:10:00|2873.5|2872.5|2878|2877|2882.5|2881|2872|2870.5|25077
1634714100000|2021-10-20 07:15:00|2877.5|2876.5|2872.5|2872|2880|2878|2870|2868.5|23499
1634714400000|2021-10-20 07:20:00|2872|2871.5|2869|2868|2873|2872.5|2867|2865.5|5490
1634714700000|2021-10-20 07:25:00|2870|2868.5|2867|2866|2870|2868.5|2861|2860|21522
1634715000000|2021-10-20 07:30:00|2867.5|2866.5|2868|2867|2869.5|2869|2862.5|2861.5|13907
1634715300000|2021-10-20 07:35:00|2867.5|2866.5|2871|2870|2871|2870|2864|2863|5660
1634715600000|2021-10-20 07:40:00|2871.5|2870.5|2873.5|2872.5|2874.5|2873|2870.5|2869.5|11155
1634715900000|2021-10-20 07:45:00|2873|2872|2867.5|2867|2874|2873|2867|2866|13360
1634716200000|2021-10-20 07:50:00|2867|2866.5|2866.5|2865.5|2868.5|2868|2862|2861|20146
1634716500000|2021-10-20 07:55:00|2866|2865|2857|2856|2866.5|2865|2856|2855|17804
1634716800000|2021-10-20 08:00:00|2856.5|2855.5|2854.5|2853.5|2858|2857.5|2853|2852|9987
1634717100000|2021-10-20 08:05:00|2854|2853|2854|2853|2856|2855|2852|2851|10634
1634717400000|2021-10-20 08:10:00|2853.5|2852.5|2851.5|2850.5|2856.5|2856|2851|2850.5|18098
1634717700000|2021-10-20 08:15:00|2851|2851|2847.5|2847|2851.5|2851|2846|2845.5|21930
1634718000000|2021-10-20 08:20:00|2847|2846.5|2850|2849.5|2850.5|2850|2842.5|2842|15488
1634718300000|2021-10-20 08:25:00|2849.5|2849|2849.5|2848.5|2852|2851|2848|2847.5|8139
1634718600000|2021-10-20 08:30:00|2850|2849|2844.5|2844|2850|2849|2844|2843.5|8789
1634718900000|2021-10-20 08:35:00|2845|2844.5|2840|2839|2845|2844.5|2839.5|2838.5|14407
1634719200000|2021-10-20 08:40:00|2839.5|2839.5|2845.5|2844.5|2846|2845|2839|2838.5|13193
1634719500000|2021-10-20 08:45:00|2846|2845|2851.5|2850.5|2852|2851|2844.5|2843.5|10668
1634719800000|2021-10-20 08:50:00|2852|2851|2847|2846|2855.5|2854.5|2844.5|2844|15704
1634720100000|2021-10-20 08:55:00|2847.5|2846.5|2843.5|2842.5|2849.5|2848|2843|2842.5|17305
1634720400000|2021-10-20 09:00:00|2843|2842|2842|2841.5|2844|2843|2839.5|2838.5|7281
1634720700000|2021-10-20 09:05:00|2841.5|2841|2841|2840|2844|2843|2838.5|2838|15605
1634721000000|2021-10-20 09:10:00|2840.5|2839.5|2836|2835|2840.5|2840|2835.5|2835|9077
1634721300000|2021-10-20 09:15:00|2835.5|2834.5|2836|2835|2836.5|2836|2833|2832.5|14221
1634721600000|2021-10-20 09:20:00|2836.5|2835.5|2834|2833.5|2838|2837.5|2833.5|2833|8250
1634721900000|2021-10-20 09:25:00|2834.5|2834|2841|2840.5|2841|2840.5|2834.5|2834|8372
1634722200000|2021-10-20 09:30:00|2841.5|2840|2837.5|2837|2843.5|2842.5|2837|2836|7750
1634722500000|2021-10-20 09:35:00|2838|2837.5|2836|2835|2839|2838|2836|2835|9652
1634722800000|2021-10-20 09:40:00|2835.5|2834.5|2837.5|2837|2837.5|2837|2835|2834|6578
1634723100000|2021-10-20 09:45:00|2838|2836.5|2832|2831.5|2838|2837|2832|2831.5|10487
1634723400000|2021-10-20 09:50:00|2832.5|2832|2833.5|2832.5|2836.5|2836|2832.5|2832|20309
1634723700000|2021-10-20 09:55:00|2834|2833|2840|2839|2840|2839.5|2834|2833|7628
1634724000000|2021-10-20 10:00:00|2840.5|2839.5|2839.5|2839|2841|2840.5|2839|2838.5|3121
1634724300000|2021-10-20 10:05:00|2839|2838.5|2838|2837.5|2840|2839.5|2836.5|2836|6970
1634724600000|2021-10-20 10:10:00|2838.5|2838|2838|2837.5|2839|2838.5|2837|2836|6711
1634724900000|2021-10-20 10:15:00|2838.5|2838|2834|2833|2839.5|2838.5|2833.5|2833|9482
1634725200000|2021-10-20 10:20:00|2833.5|2833.5|2834|2833.5|2835|2834.5|2832|2831.5|10617
1634725500000|2021-10-20 10:25:00|2834.5|2834|2840.5|2840|2841|2840.5|2834.5|2834|12933
1634725800000|2021-10-20 10:30:00|2841|2840.5|2842.5|2842|2843|2842.5|2840|2839.5|4015
1634726100000|2021-10-20 10:35:00|2843|2841.5|2840.5|2840|2843|2842|2840.5|2840|5147
1634726400000|2021-10-20 10:40:00|2840|2839.5|2843|2842|2843.5|2843|2840|2839.5|4839
1634726700000|2021-10-20 10:45:00|2842.5|2841.5|2843.5|2842.5|2844|2843.5|2841.5|2841|3453
1634727000000|2021-10-20 10:50:00|2843|2843|2844.5|2843.5|2845|2844.5|2842.5|2841.5|7213
1634727300000|2021-10-20 10:55:00|2844|2843|2843|2842|2844|2843.5|2842|2841.5|4478
1634727600000|2021-10-20 11:00:00|2843.5|2842.5|2844.5|2844|2846|2845.5|2842.5|2842|5347
1634727900000|2021-10-20 11:05:00|2845|2844.5|2846|2845.5|2849|2848|2844.5|2843.5|6050
1634728200000|2021-10-20 11:10:00|2846.5|2845|2845|2844.5|2846.5|2846|2844.5|2843.5|4388
1634728500000|2021-10-20 11:15:00|2844.5|2844|2845.5|2845|2847|2846.5|2844|2843.5|2851
1634728800000|2021-10-20 11:20:00|2845|2844.5|2843.5|2843|2846|2845.5|2842.5|2842|8078
1634729100000|2021-10-20 11:25:00|2844|2843.5|2842|2841.5|2844.5|2844|2842|2841|2999
1634729400000|2021-10-20 11:30:00|2842.5|2842|2841.5|2840.5|2842.5|2842|2841|2840|1752
1634729700000|2021-10-20 11:35:00|2841|2840|2840|2839|2841.5|2841|2839.5|2838.5|6111
1634730000000|2021-10-20 11:40:00|2840.5|2839.5|2836|2835.5|2841|2840|2835.5|2835|7880
1634730300000|2021-10-20 11:45:00|2836.5|2836|2832.5|2832|2836.5|2836|2832.5|2832|7151
1634730600000|2021-10-20 11:50:00|2832|2831.5|2828|2827.5|2832.5|2832|2827.5|2827|17796
1634730900000|2021-10-20 11:55:00|2828.5|2827|2827|2826.5|2829|2828.5|2827|2826.5|5475
1634731200000|2021-10-20 12:00:00|2827.5|2827|2826.5|2826|2829|2828.5|2826.5|2826|6628
1634731500000|2021-10-20 12:05:00|2826|2825.5|2825|2824.5|2828|2827.5|2824|2823|17435
1634731800000|2021-10-20 12:10:00|2825.5|2825|2825.5|2825|2826.5|2826|2824|2823.5|7646
1634732100000|2021-10-20 12:15:00|2826|2825.5|2825.5|2825|2827.5|2827|2824.5|2823.5|11755
1634732400000|2021-10-20 12:20:00|2826|2825.5|2829|2828.5|2829.5|2828.5|2825|2824.5|8335
1634732700000|2021-10-20 12:25:00|2829.5|2828|2837|2836|2837|2836|2828.5|2828|19985
1634733000000|2021-10-20 12:30:00|2836.5|2835.5|2837|2836.5|2838|2837|2834.5|2834|20023
1634733300000|2021-10-20 12:35:00|2836.5|2836|2833.5|2832.5|2838|2837.5|2833.5|2832.5|8765
1634733600000|2021-10-20 12:40:00|2833|2832|2827.5|2827|2833|2832|2827.5|2826.5|5860
1634733900000|2021-10-20 12:45:00|2828|2826.5|2828.5|2827.5|2828.5|2828|2825.5|2825|5832
1634734200000|2021-10-20 12:50:00|2828|2828|2824|2823.5|2828|2828|2823.5|2823|10627
1634734500000|2021-10-20 12:55:00|2823.5|2823|2828|2827.5|2830.5|2830|2823|2822|9067
1634734800000|2021-10-20 13:00:00|2828.5|2827|2828.5|2828|2830|2829.5|2825|2824|16808
1634735100000|2021-10-20 13:05:00|2829|2829|2828.5|2828|2831|2830.5|2827.5|2827|18093
1634735400000|2021-10-20 13:10:00|2828|2827.5|2826|2825|2830.5|2829.5|2825|2824.5|18205
1634735700000|2021-10-20 13:15:00|2826.5|2825.5|2826|2825.5|2827.5|2827|2824.5|2824|15225
1634736000000|2021-10-20 13:20:00|2825.5|2825|2836|2835|2837.5|2837|2825.5|2824.5|21198
1634736300000|2021-10-20 13:25:00|2835.5|2835.5|2842|2841|2842|2841.5|2834|2833|7589
1634736600000|2021-10-20 13:30:00|2841.5|2840.5|2840|2839.5|2844.5|2843|2836|2835.5|28557
1634736900000|2021-10-20 13:35:00|2840.5|2839|2833.5|2833|2841.5|2841|2833.5|2832.5|32528
1634737200000|2021-10-20 13:40:00|2833|2832.5|2839|2838.5|2841|2840|2833|2832|25585
1634737500000|2021-10-20 13:45:00|2838.5|2838|2841|2840|2845.5|2844|2838.5|2838|11981
1634737800000|2021-10-20 13:50:00|2840.5|2839.5|2847|2846|2847|2846|2840|2839|13862
1634738100000|2021-10-20 13:55:00|2847.5|2846.5|2844.5|2843.5|2849.5|2848.5|2844|2843|16978
1634738400000|2021-10-20 14:00:00|2844|2843|2850|2849|2854|2853|2843.5|2842.5|25569
1634738700000|2021-10-20 14:05:00|2849.5|2849.5|2854|2853|2855|2854|2849.5|2848.5|19144
1634739000000|2021-10-20 14:10:00|2853.5|2853.5|2857.5|2857|2860|2859.5|2853.5|2853.5|20239
1634739300000|2021-10-20 14:15:00|2858|2857.5|2855|2854|2859|2858|2854.5|2853.5|4693
1634739600000|2021-10-20 14:20:00|2854.5|2854.5|2858.5|2857.5|2861|2860.5|2854.5|2854|16869
1634739900000|2021-10-20 14:25:00|2858|2857|2860|2859.5|2862|2861|2857.5|2856.5|24570
1634740200000|2021-10-20 14:30:00|2860.5|2860|2863.5|2862.5|2864|2863.5|2860.5|2859.5|13179
1634740500000|2021-10-20 14:35:00|2864|2863|2871.5|2871|2873|2872.5|2862|2861.5|31027
1634740800000|2021-10-20 14:40:00|2872|2871.5|2874.5|2873.5|2878|2877.5|2872|2871.5|15724
1634741100000|2021-10-20 14:45:00|2874|2874|2879|2878|2880|2879.5|2874|2873.5|22321
1634741400000|2021-10-20 14:50:00|2878.5|2878.5|2871.5|2871|2881|2880|2871.5|2871|22790
1634741700000|2021-10-20 14:55:00|2872|2871.5|2870.5|2870|2873.5|2873|2869.5|2868.5|23693
1634742000000|2021-10-20 15:00:00|2871|2870.5|2873.5|2873|2876|2875|2871|2870|8013
1634742300000|2021-10-20 15:05:00|2874|2873.5|2871|2870|2874.5|2874|2869.5|2868.5|13845
1634742600000|2021-10-20 15:10:00|2871.5|2870.5|2870.5|2870|2871.5|2871|2869|2868.5|7363
1634742900000|2021-10-20 15:15:00|2871|2869.5|2871|2870|2871.5|2870.5|2867.5|2866.5|11881
1634743200000|2021-10-20 15:20:00|2870.5|2870.5|2869.5|2869|2874|2873.5|2869|2868.5|11119
1634743500000|2021-10-20 15:25:00|2870|2869.5|2862.5|2861.5|2870.5|2869.5|2862.5|2861.5|11393
1634799600000|2021-10-21 07:00:00|2858|2848|2831|2827.5|2858|2853.5|2826.5|2825|72171
1634799900000|2021-10-21 07:05:00|2831.5|2828|2827.5|2825|2834|2830.5|2822|2820|41847
1634800200000|2021-10-21 07:10:00|2827|2824.5|2818|2816.5|2828|2826|2815.5|2815|28800
1634800500000|2021-10-21 07:15:00|2818.5|2816|2823|2822|2823.5|2822|2809.5|2808.5|20304
1634800800000|2021-10-21 07:20:00|2823.5|2822.5|2814|2813|2827|2826|2813.5|2812|25781
1634801100000|2021-10-21 07:25:00|2814.5|2813.5|2819.5|2818.5|2823.5|2822|2811|2810|18383
1634801400000|2021-10-21 07:30:00|2820|2819|2826|2824.5|2826.5|2824.5|2817.5|2816.5|25440
1634801700000|2021-10-21 07:35:00|2825.5|2825|2827|2826|2828.5|2827.5|2821.5|2820|12847
1634802000000|2021-10-21 07:40:00|2827.5|2826.5|2824.5|2823.5|2830.5|2829|2823.5|2822.5|5807
1634802300000|2021-10-21 07:45:00|2825|2824|2823.5|2823|2826|2825.5|2822|2821.5|3969
1634802600000|2021-10-21 07:50:00|2824|2823.5|2824|2823|2826.5|2825.5|2822|2821.5|11697
1634802900000|2021-10-21 07:55:00|2823.5|2823.5|2831.5|2830.5|2833|2832|2823.5|2823.5|38744
1634803200000|2021-10-21 08:00:00|2832|2831|2823|2822|2832.5|2831.5|2823|2822|10361
1634803500000|2021-10-21 08:05:00|2822.5|2821.5|2824|2822.5|2824|2822.5|2821|2820|4147
1634803800000|2021-10-21 08:10:00|2823.5|2823|2828.5|2827.5|2831.5|2830.5|2823.5|2823|6072
1634804100000|2021-10-21 08:15:00|2829|2828|2828|2827|2830.5|2830|2825.5|2825|7493
1634804400000|2021-10-21 08:20:00|2827.5|2826.5|2827.5|2827|2829.5|2828.5|2824|2823|9532
1634804700000|2021-10-21 08:25:00|2828|2827.5|2823.5|2822.5|2828|2827.5|2823|2822.5|4911
1634805000000|2021-10-21 08:30:00|2823|2822|2823|2822|2825.5|2825|2821|2820|13842
1634805300000|2021-10-21 08:35:00|2823.5|2822.5|2827.5|2827|2829|2828|2823|2822.5|8455
1634805600000|2021-10-21 08:40:00|2827|2826|2830.5|2830|2831.5|2831|2826|2825.5|22713
1634805900000|2021-10-21 08:45:00|2831|2830.5|2825.5|2824.5|2831|2830.5|2825|2824|15066
1634806200000|2021-10-21 08:50:00|2826|2825|2826|2825.5|2827.5|2826.5|2824.5|2824|8321
1634806500000|2021-10-21 08:55:00|2825.5|2825|2825|2824.5|2826|2825.5|2822|2821.5|10570
1634806800000|2021-10-21 09:00:00|2824.5|2824|2826.5|2825.5|2827.5|2827|2824.5|2824|4601
1634807100000|2021-10-21 09:05:00|2826|2826|2819.5|2819|2827|2826|2819.5|2819|11340
1634807400000|2021-10-21 09:10:00|2819|2818.5|2818.5|2817.5|2820|2819.5|2817|2816.5|9280
1634807700000|2021-10-21 09:15:00|2818|2818|2818.5|2818|2821|2820.5|2817.5|2816.5|18412
1634808000000|2021-10-21 09:20:00|2819|2818.5|2818.5|2818|2820.5|2820|2816.5|2815.5|9903
1634808300000|2021-10-21 09:25:00|2819|2818.5|2816.5|2815.5|2819|2818.5|2814.5|2814|8973
1634808600000|2021-10-21 09:30:00|2816|2816|2820.5|2819.5|2820.5|2820|2815|2814.5|8741
1634808900000|2021-10-21 09:35:00|2821|2820|2819.5|2819|2821|2820.5|2819|2818.5|6630
1634809200000|2021-10-21 09:40:00|2819|2818.5|2816.5|2816|2819|2818.5|2816|2815|4724
1634809500000|2021-10-21 09:45:00|2817|2816.5|2816.5|2816|2817.5|2816.5|2814.5|2813.5|6275
1634809800000|2021-10-21 09:50:00|2817|2816.5|2816.5|2815.5|2817.5|2817|2814.5|2814|5712
1634810100000|2021-10-21 09:55:00|2817|2816|2816|2815.5|2823.5|2822.5|2816|2815.5|25132
1634810400000|2021-10-21 10:00:00|2816.5|2816|2817.5|2817|2819|2818|2815.5|2815|9718
1634810700000|2021-10-21 10:05:00|2818|2817.5|2818.5|2818|2819|2818.5|2815.5|2815|12195
1634811000000|2021-10-21 10:10:00|2819|2818.5|2818.5|2818|2821|2820.5|2818|2817|7512
1634811300000|2021-10-21 10:15:00|2818|2817.5|2818.5|2818|2818.5|2818|2815.5|2815|13681
1634811600000|2021-10-21 10:20:00|2819|2818.5|2817.5|2817|2819|2818.5|2816.5|2816|5251
1634811900000|2021-10-21 10:25:00|2817|2816.5|2814.5|2813.5|2818.5|2817.5|2814|2813.5|5936
1634812200000|2021-10-21 10:30:00|2815|2814|2817|2816.5|2818|2817.5|2815|2814|7387
1634812500000|2021-10-21 10:35:00|2817.5|2817|2822|2821.5|2822|2821.5|2817|2816.5|10098
1634812800000|2021-10-21 10:40:00|2821.5|2821|2821|2820.5|2822|2821|2818.5|2818|3632
1634813100000|2021-10-21 10:45:00|2820.5|2820|2825|2824.5|2825.5|2825|2820.5|2820|9455
1634813400000|2021-10-21 10:50:00|2824.5|2824|2822.5|2822|2825.5|2824.5|2822.5|2822|3504
1634813700000|2021-10-21 10:55:00|2823|2822.5|2826|2825.5|2826.5|2825.5|2822|2821.5|4513
1634814000000|2021-10-21 11:00:00|2825.5|2825|2823|2822|2826|2825.5|2823|2822|15548
1634814300000|2021-10-21 11:05:00|2822.5|2822.5|2814.5|2813|2823.5|2822.5|2811|2810.5|65942
1634814600000|2021-10-21 11:10:00|2814|2814|2821|2820.5|2821.5|2821|2814|2813.5|14958
1634814900000|2021-10-21 11:15:00|2821.5|2821|2825|2824.5|2825.5|2825|2821|2820.5|6866
1634815200000|2021-10-21 11:20:00|2825.5|2825|2831.5|2831|2832|2831.5|2825|2825|26580
1634815500000|2021-10-21 11:25:00|2832|2831.5|2832.5|2831.5|2833|2832.5|2830.5|2830|8991
1634815800000|2021-10-21 11:30:00|2832|2832|2831.5|2830.5|2833|2832.5|2830.5|2830|6271
1634816100000|2021-10-21 11:35:00|2832|2831|2836|2835|2836.5|2835.5|2831.5|2830.5|7434
1634816400000|2021-10-21 11:40:00|2835.5|2835.5|2835.5|2834.5|2838.5|2837.5|2834.5|2834|7218
1634816700000|2021-10-21 11:45:00|2835|2835|2841|2840.5|2841.5|2840.5|2834.5|2834|7443
1634817000000|2021-10-21 11:50:00|2841.5|2841|2840.5|2839.5|2843.5|2843|2839|2838.5|27310
1634817300000|2021-10-21 11:55:00|2840|2840|2844|2843.5|2845.5|2845|2837.5|2836.5|15165
1634817600000|2021-10-21 12:00:00|2844.5|2844|2844|2843.5|2845|2844|2840|2839.5|9016
1634817900000|2021-10-21 12:05:00|2844.5|2844|2845|2843.5|2846|2845.5|2843.5|2842.5|5894
1634818200000|2021-10-21 12:10:00|2844.5|2844|2843.5|2843|2845.5|2845|2841.5|2840.5|4014
1634818500000|2021-10-21 12:15:00|2844|2843.5|2845|2844.5|2846|2845|2842.5|2842|4253
1634818800000|2021-10-21 12:20:00|2844.5|2844|2839.5|2838.5|2845.5|2845|2838.5|2838|25990
1634819100000|2021-10-21 12:25:00|2839|2838|2836.5|2835.5|2839.5|2838.5|2835|2834.5|6382
1634819400000|2021-10-21 12:30:00|2837|2837|2837.5|2837|2839.5|2839|2836|2835|31712
1634819700000|2021-10-21 12:35:00|2837|2836.5|2835|2834.5|2838|2837|2833|2832.5|13040
1634820000000|2021-10-21 12:40:00|2834.5|2834|2837|2836.5|2839.5|2838.5|2833|2832.5|9814
1634820300000|2021-10-21 12:45:00|2837.5|2836|2837.5|2837|2839|2838.5|2834.5|2834|10189
1634820600000|2021-10-21 12:50:00|2837|2836.5|2831.5|2830.5|2837.5|2836.5|2830.5|2830|13677
1634820900000|2021-10-21 12:55:00|2831|2831|2840|2839.5|2840.5|2840|2831|2830.5|9437
1634821200000|2021-10-21 13:00:00|2839.5|2839|2838.5|2838|2839.5|2839|2834.5|2834|9625
1634821500000|2021-10-21 13:05:00|2839|2838.5|2842.5|2841.5|2842.5|2842|2838.5|2838|8970
1634821800000|2021-10-21 13:10:00|2842|2842|2842.5|2841.5|2846.5|2845.5|2841.5|2840.5|8165
1634822100000|2021-10-21 13:15:00|2843|2842|2843|2842.5|2844|2843.5|2840|2839|16115
1634822400000|2021-10-21 13:20:00|2843.5|2842|2847|2846|2847.5|2846.5|2842.5|2842|17645
1634822700000|2021-10-21 13:25:00|2846.5|2845.5|2846.5|2845.5|2847|2846.5|2844|2843.5|7445
1634823000000|2021-10-21 13:30:00|2846|2845|2845|2844|2850|2849.5|2840|2839|24301
1634823300000|2021-10-21 13:35:00|2844.5|2843.5|2846|2845|2850|2849|2842|2841|21858
1634823600000|2021-10-21 13:40:00|2845.5|2844.5|2846.5|2846|2847|2846|2843|2842|9440
1634823900000|2021-10-21 13:45:00|2846|2845.5|2852|2851.5|2855|2854.5|2846|2845|16669
1634824200000|2021-10-21 13:50:00|2851.5|2851|2852|2851.5|2855.5|2854.5|2851.5|2850.5|18334
1634824500000|2021-10-21 13:55:00|2851.5|2851|2854.5|2854|2855|2854|2849|2848.5|13622
1634824800000|2021-10-21 14:00:00|2855|2853.5|2851.5|2850.5|2856|2855.5|2847.5|2847|26237
1634825100000|2021-10-21 14:05:00|2852|2851|2854|2853|2854|2853.5|2847.5|2847|18121
1634825400000|2021-10-21 14:10:00|2854.5|2853.5|2852.5|2851.5|2856|2855|2851|2850.5|10795
1634825700000|2021-10-21 14:15:00|2853|2852|2854|2853.5|2855|2854.5|2851.5|2850.5|10991
1634826000000|2021-10-21 14:20:00|2854.5|2853|2853.5|2853|2855|2854.5|2850.5|2849.5|21876
1634826300000|2021-10-21 14:25:00|2854|2853.5|2855|2854|2857.5|2856.5|2852.5|2852|15696
1634826600000|2021-10-21 14:30:00|2855.5|2854.5|2854|2853|2856.5|2855.5|2851.5|2851|9312
1634826900000|2021-10-21 14:35:00|2853.5|2853.5|2849|2848|2854|2853.5|2848.5|2848|10407
1634827200000|2021-10-21 14:40:00|2848.5|2848.5|2842|2841.5|2852.5|2852|2842|2841.5|63842
1634827500000|2021-10-21 14:45:00|2841.5|2841|2846|2845|2847.5|2847|2841.5|2840.5|14632
1634827800000|2021-10-21 14:50:00|2845.5|2844.5|2841|2840.5|2845.5|2844.5|2840|2839.5|13045
1634828100000|2021-10-21 14:55:00|2840.5|2840|2840|2839.5|2841.5|2841|2840|2839|14169
1634828400000|2021-10-21 15:00:00|2840.5|2839|2840|2839.5|2842.5|2842|2839.5|2839|14505
1634828700000|2021-10-21 15:05:00|2840.5|2840|2834.5|2834|2841|2840|2833.5|2833|29162
1634829000000|2021-10-21 15:10:00|2835|2834.5|2838|2837.5|2838.5|2838|2834|2833.5|13886
1634829300000|2021-10-21 15:15:00|2837.5|2837|2836|2835.5|2837.5|2837|2833|2832.5|18720
1634829600000|2021-10-21 15:20:00|2837|2836|2834.5|2834|2837.5|2837|2834.5|2833.5|18716
1634829900000|2021-10-21 15:25:00|2834|2833.5|2830|2829|2834.5|2834|2829.5|2828.5|28164
1634886000000|2021-10-22 07:00:00|2840|2835.5|2826.5|2824.5|2840|2836|2824|2820|49984
1634886300000|2021-10-22 07:05:00|2826|2824|2839.5|2838.5|2845|2842.5|2824.5|2822.5|43594
1634886600000|2021-10-22 07:10:00|2840|2837.5|2839|2837|2846.5|2844.5|2836|2833.5|13518
1634886900000|2021-10-22 07:15:00|2838.5|2837.5|2837.5|2836|2840|2839.5|2834|2833|29391
1634887200000|2021-10-22 07:20:00|2837|2835.5|2848.5|2846.5|2850|2849|2833.5|2832|32061
1634887500000|2021-10-22 07:25:00|2849|2847|2842.5|2842|2850|2849.5|2841|2839.5|8968
1634887800000|2021-10-22 07:30:00|2843|2842.5|2845|2844.5|2849|2847.5|2843|2842|13456
1634888100000|2021-10-22 07:35:00|2845.5|2845|2845|2844|2846|2845|2841|2840|11060
1634888400000|2021-10-22 07:40:00|2846|2844.5|2837|2835.5|2846.5|2845.5|2836|2835|15767
1634888700000|2021-10-22 07:45:00|2836.5|2836|2837|2836.5|2839.5|2839|2836|2835|6475
1634889000000|2021-10-22 07:50:00|2836.5|2836|2844|2843|2844|2843|2835.5|2835|7695
1634889300000|2021-10-22 07:55:00|2843.5|2842.5|2842|2840.5|2846|2845|2841|2840|5067
1634889600000|2021-10-22 08:00:00|2841.5|2841|2839.5|2838.5|2842|2841.5|2834|2833|6361
1634889900000|2021-10-22 08:05:00|2840|2839|2847|2846|2847.5|2847|2837.5|2836.5|5063
1634890200000|2021-10-22 08:10:00|2846.5|2845|2849.5|2849|2851|2850|2845|2844|4482
1634890500000|2021-10-22 08:15:00|2850|2849.5|2851|2850.5|2852|2851.5|2849|2848|8307
1634890800000|2021-10-22 08:20:00|2851.5|2851|2848|2847|2851.5|2851|2848|2847|4225
1634891100000|2021-10-22 08:25:00|2848.5|2847.5|2849.5|2848.5|2852|2851|2847.5|2846.5|5081
1634891400000|2021-10-22 08:30:00|2850|2849|2853.5|2852.5|2854|2853.5|2848.5|2848|9183
1634891700000|2021-10-22 08:35:00|2853|2852|2855|2854|2857.5|2857|2852.5|2852|14932
1634892000000|2021-10-22 08:40:00|2854.5|2854.5|2863.5|2863|2864|2863|2854.5|2854|7536
1634892300000|2021-10-22 08:45:00|2863|2862.5|2863|2862|2864|2863.5|2861.5|2860.5|11393
1634892600000|2021-10-22 08:50:00|2862.5|2861.5|2864.5|2864|2866.5|2865.5|2862|2861|20300
1634892900000|2021-10-22 08:55:00|2865|2864.5|2862.5|2862|2865|2864.5|2860.5|2859.5|12527
1634893200000|2021-10-22 09:00:00|2862|2861.5|2859.5|2859|2864.5|2863.5|2859.5|2859|7149
1634893500000|2021-10-22 09:05:00|2859|2858.5|2859.5|2858.5|2860|2859.5|2857|2856.5|7427
1634893800000|2021-10-22 09:10:00|2860|2859|2859.5|2859|2861.5|2861|2859|2858.5|4990
1634894100000|2021-10-22 09:15:00|2860|2859.5|2856.5|2856|2861|2860|2855.5|2854.5|5780
1634894400000|2021-10-22 09:20:00|2856|2855.5|2856|2855|2857.5|2857|2854.5|2854|11365
1634894700000|2021-10-22 09:25:00|2856.5|2855.5|2860.5|2859.5|2860.5|2860|2856|2855.5|12505
1634895000000|2021-10-22 09:30:00|2860|2859|2860.5|2860|2861|2860.5|2857.5|2857|7378
1634895300000|2021-10-22 09:35:00|2860|2859.5|2861|2860.5|2862|2861|2858|2857.5|9633
1634895600000|2021-10-22 09:40:00|2861.5|2861|2860|2859.5|2862.5|2861.5|2859.5|2858.5|7124
1634895900000|2021-10-22 09:45:00|2860.5|2860|2860.5|2860|2862|2861|2860.5|2860|4088
1634896200000|2021-10-22 09:50:00|2860|2859.5|2862|2861.5|2863|2862.5|2859.5|2859|9664
1634896500000|2021-10-22 09:55:00|2861.5|2861|2859|2858.5|2862|2861.5|2858|2857.5|9093
1634896800000|2021-10-22 10:00:00|2858.5|2858|2853.5|2853|2859|2858.5|2853|2852.5|7958
1634897100000|2021-10-22 10:05:00|2854|2853.5|2860|2859.5|2860|2859.5|2853.5|2853|5617
1634897400000|2021-10-22 10:10:00|2860.5|2860|2865|2864.5|2865|2864.5|2860|2859.5|5716
1634897700000|2021-10-22 10:15:00|2865.5|2865|2866.5|2866|2867.5|2867|2864.5|2864|6126
1634898000000|2021-10-22 10:20:00|2866|2865.5|2869|2868.5|2869|2868.5|2866|2865.5|8699
1634898300000|2021-10-22 10:25:00|2869.5|2868|2865|2864.5|2869.5|2868.5|2865|2864.5|10541
1634898600000|2021-10-22 10:30:00|2864.5|2864|2865|2864.5|2866|2865.5|2864.5|2863.5|4442
1634898900000|2021-10-22 10:35:00|2864.5|2864|2866.5|2865.5|2867|2866|2863.5|2862.5|7012
1634899200000|2021-10-22 10:40:00|2866|2866|2868|2867|2868.5|2868|2866|2865.5|7950
1634899500000|2021-10-22 10:45:00|2868.5|2867.5|2869|2868|2869.5|2868.5|2868|2867.5|5122
1634899800000|2021-10-22 10:50:00|2868.5|2868.5|2868|2867.5|2869.5|2869|2866.5|2866|4421
1634900100000|2021-10-22 10:55:00|2868.5|2868|2868.5|2867.5|2869|2868|2866.5|2866|2783
1634900400000|2021-10-22 11:00:00|2868|2868|2872|2871.5|2872|2871.5|2868|2867.5|8433
1634900700000|2021-10-22 11:05:00|2872.5|2872|2870|2869.5|2872.5|2872|2870|2869.5|10501
1634901000000|2021-10-22 11:10:00|2870.5|2869|2872.5|2871.5|2873|2872.5|2869.5|2869|2990
1634901300000|2021-10-22 11:15:00|2872|2872|2870|2869|2873|2872.5|2869.5|2869|4247
1634901600000|2021-10-22 11:20:00|2869.5|2869.5|2869|2868.5|2872|2871.5|2869|2868.5|10436
1634901900000|2021-10-22 11:25:00|2869.5|2869|2867.5|2866.5|2870|2869|2866.5|2865.5|13809
1634902200000|2021-10-22 11:30:00|2868|2867|2864|2863.5|2868|2867.5|2863|2862.5|6408
1634902500000|2021-10-22 11:35:00|2864.5|2864|2865|2864.5|2866|2865.5|2864.5|2864|35041
1634902800000|2021-10-22 11:40:00|2865.5|2865|2869|2868|2869.5|2869|2865|2864.5|31131
1634903100000|2021-10-22 11:45:00|2869.5|2868.5|2876.5|2875.5|2876.5|2875.5|2869|2868.5|22242
1634903400000|2021-10-22 11:50:00|2877|2876|2878.5|2878|2879|2878|2876|2875.5|12654
1634903700000|2021-10-22 11:55:00|2879|2877.5|2877.5|2877|2879|2878.5|2877|2876.5|6236
1634904000000|2021-10-22 12:00:00|2878|2877.5|2872|2871|2878.5|2878|2870.5|2869.5|18330
1634904300000|2021-10-22 12:05:00|2871.5|2872|2869|2868.5|2873.5|2872.5|2869|2868.5|7957
1634904600000|2021-10-22 12:10:00|2869.5|2868|2867|2866|2870|2869.5|2864|2863.5|9961
1634904900000|2021-10-22 12:15:00|2867.5|2866.5|2869|2868|2869.5|2869|2866|2865|16016
1634905200000|2021-10-22 12:20:00|2868.5|2867.5|2865.5|2865|2869.5|2869|2864|2863.5|4900
1634905500000|2021-10-22 12:25:00|2865|2864.5|2868|2867|2868|2867|2864|2863.5|5943
1634905800000|2021-10-22 12:30:00|2867.5|2867.5|2867|2866.5|2868.5|2868|2866.5|2866|2920
1634906100000|2021-10-22 12:35:00|2867.5|2867|2867.5|2866.5|2868.5|2867.5|2866.5|2865.5|5122
1634906400000|2021-10-22 12:40:00|2867|2866|2863.5|2863|2867|2866.5|2863|2862|4964
1634906700000|2021-10-22 12:45:00|2864|2862.5|2861|2860.5|2864|2862.5|2860|2859|5944
1634907000000|2021-10-22 12:50:00|2860.5|2860|2865|2864.5|2865.5|2864.5|2860|2859|4522
1634907300000|2021-10-22 12:55:00|2865.5|2865|2862.5|2862|2867|2866.5|2861.5|2861|6449
1634907600000|2021-10-22 13:00:00|2862|2861.5|2862.5|2862|2864.5|2864|2861.5|2861|11864
1634907900000|2021-10-22 13:05:00|2863|2862.5|2859.5|2859|2866|2865.5|2859.5|2859|7975
1634908200000|2021-10-22 13:10:00|2859|2858.5|2857|2856.5|2860.5|2860|2856|2855.5|6885
1634908500000|2021-10-22 13:15:00|2857.5|2856|2853.5|2853|2859|2858.5|2853.5|2853|4739
1634908800000|2021-10-22 13:20:00|2854|2853.5|2851|2850|2854.5|2854|2850|2849.5|20389
1634909100000|2021-10-22 13:25:00|2851.5|2850.5|2852|2851.5|2852.5|2852|2850|2849.5|11149
1634909400000|2021-10-22 13:30:00|2851.5|2851|2855|2854.5|2856.5|2855.5|2850.5|2849.5|18636
1634909700000|2021-10-22 13:35:00|2855.5|2855|2857.5|2856.5|2857.5|2856.5|2852.5|2852|26484
1634910000000|2021-10-22 13:40:00|2857|2857|2861.5|2860.5|2863.5|2862.5|2857|2857|5933
1634910300000|2021-10-22 13:45:00|2861|2861|2863.5|2863|2863.5|2863|2857.5|2857|20870
1634910600000|2021-10-22 13:50:00|2864|2862.5|2866|2865.5|2869.5|2869|2863.5|2862.5|14878
1634910900000|2021-10-22 13:55:00|2866.5|2866|2869|2868|2869|2868|2864.5|2864|7357
1634911200000|2021-10-22 14:00:00|2868.5|2867.5|2868|2867.5|2870|2869.5|2866.5|2866|12690
1634911500000|2021-10-22 14:05:00|2868.5|2868|2871.5|2870.5|2873.5|2873|2867|2866.5|14311
1634911800000|2021-10-22 14:10:00|2871|2871|2873|2872.5|2873.5|2873|2869.5|2868.5|10176
1634912100000|2021-10-22 14:15:00|2873.5|2872|2869|2868|2874|2873.5|2867.5|2867|16221
1634912400000|2021-10-22 14:20:00|2868.5|2867.5|2867|2866.5|2869.5|2869|2866.5|2866|7461
1634912700000|2021-10-22 14:25:00|2866.5|2866|2865.5|2864.5|2870|2869|2864.5|2864|16901
1634913000000|2021-10-22 14:30:00|2865|2864|2862.5|2861.5|2865.5|2865|2862|2861.5|7798
1634913300000|2021-10-22 14:35:00|2862|2862|2862|2861.5|2862.5|2862|2859|2858|13453
1634913600000|2021-10-22 14:40:00|2862.5|2861|2858|2857|2863|2862|2857|2856.5|19145
1634913900000|2021-10-22 14:45:00|2858.5|2857.5|2856|2855.5|2859.5|2859|2855.5|2855|12298
1634914200000|2021-10-22 14:50:00|2856.5|2856|2852.5|2852|2857.5|2857|2852.5|2852|11328
1634914500000|2021-10-22 14:55:00|2853|2852.5|2852|2851|2857|2856.5|2851.5|2851|10818
1634914800000|2021-10-22 15:00:00|2851.5|2851.5|2858|2857|2859.5|2858.5|2851.5|2850.5|10451
1634915100000|2021-10-22 15:05:00|2857.5|2857.5|2858|2857.5|2859.5|2858.5|2857.5|2857|5603
1634915400000|2021-10-22 15:10:00|2857.5|2857|2859.5|2859|2859.5|2859|2856.5|2855.5|11964
1634915700000|2021-10-22 15:15:00|2859|2858.5|2856.5|2855.5|2859.5|2859|2855|2854.5|16233
1634916000000|2021-10-22 15:20:00|2857.5|2856|2849|2848.5|2857.5|2856.5|2848.5|2848|52156
1634916300000|2021-10-22 15:25:00|2849.5|2849|2848.5|2847.5|2851|2850.5|2847.5|2847|31953
1635145200000|2021-10-25 07:00:00|2858|2856.5|2863|2860.5|2868.5|2864.5|2853|2850|35137
1635145500000|2021-10-25 07:05:00|2863.5|2861|2860.5|2859|2866.5|2863.5|2857|2855.5|15800
1635145800000|2021-10-25 07:10:00|2861.5|2859.5|2867.5|2866.5|2872.5|2871|2860|2859|18519
1635146100000|2021-10-25 07:15:00|2868.5|2867|2872|2870.5|2876|2875.5|2868.5|2867|12688
1635146400000|2021-10-25 07:20:00|2871.5|2870|2877|2876.5|2877|2876.5|2869.5|2868|13026
1635146700000|2021-10-25 07:25:00|2876|2876|2881.5|2880.5|2881.5|2881|2875.5|2874|17801
1635147000000|2021-10-25 07:30:00|2882|2879.5|2874.5|2873.5|2883.5|2882.5|2872.5|2871.5|12890
1635147300000|2021-10-25 07:35:00|2874|2873|2866.5|2865.5|2874.5|2873|2865|2864|16530
1635147600000|2021-10-25 07:40:00|2866|2865|2868|2867|2871.5|2870|2865|2864|6416
1635147900000|2021-10-25 07:45:00|2868.5|2867.5|2868.5|2867.5|2872|2871|2866.5|2865.5|13059
1635148200000|2021-10-25 07:50:00|2868|2867|2865|2864|2870|2869.5|2864|2863|3758
1635148500000|2021-10-25 07:55:00|2864.5|2864.5|2867.5|2866.5|2869|2868.5|2863.5|2863|3276
1635148800000|2021-10-25 08:00:00|2867|2866|2862|2860.5|2867|2866.5|2859.5|2859|9871
1635149100000|2021-10-25 08:05:00|2861.5|2861|2865|2864|2865.5|2865|2860|2859|7132
1635149400000|2021-10-25 08:10:00|2865.5|2864.5|2871|2870|2871|2870|2864.5|2863.5|4864
1635149700000|2021-10-25 08:15:00|2871.5|2870.5|2871.5|2870.5|2875|2874|2871|2870|6931
1635150000000|2021-10-25 08:20:00|2871|2871|2869|2868.5|2874.5|2874|2869|2868.5|4783
1635150300000|2021-10-25 08:25:00|2868.5|2868|2871.5|2870.5|2872|2871|2865.5|2865|14064
1635150600000|2021-10-25 08:30:00|2872|2871.5|2874.5|2873.5|2876.5|2876|2872|2871.5|7342
1635150900000|2021-10-25 08:35:00|2874|2873|2875.5|2875|2875.5|2875|2871.5|2871|4895
1635151200000|2021-10-25 08:40:00|2875|2874.5|2876.5|2876|2876.5|2876|2874|2873|3421
1635151500000|2021-10-25 08:45:00|2877|2876.5|2876.5|2875.5|2879|2878.5|2875|2874.5|3106
1635151800000|2021-10-25 08:50:00|2876|2875|2878|2877.5|2879|2878|2875|2874.5|4908
1635152100000|2021-10-25 08:55:00|2878.5|2877|2876|2875.5|2879.5|2878.5|2875|2874.5|6648
1635152400000|2021-10-25 09:00:00|2876.5|2876|2872.5|2872|2876.5|2876|2872|2871.5|5807
1635152700000|2021-10-25 09:05:00|2872|2871.5|2878|2877.5|2878|2877.5|2871|2870.5|5109
1635153000000|2021-10-25 09:10:00|2877.5|2877|2880|2879.5|2882|2881.5|2877|2876.5|9918
1635153300000|2021-10-25 09:15:00|2880.5|2879|2876.5|2875.5|2880.5|2879.5|2876|2875.5|2780
1635153600000|2021-10-25 09:20:00|2876|2876|2870|2869.5|2876.5|2876|2869.5|2868.5|9570
1635153900000|2021-10-25 09:25:00|2869.5|2869|2869|2868.5|2870|2869.5|2867|2866.5|10795
1635154200000|2021-10-25 09:30:00|2869.5|2869|2870.5|2869.5|2873|2872|2867.5|2867|3694
1635154500000|2021-10-25 09:35:00|2871|2870|2866.5|2865.5|2872|2871|2866|2865.5|4894
1635154800000|2021-10-25 09:40:00|2867|2866|2870.5|2869.5|2870.5|2870|2867|2866|4161
1635155100000|2021-10-25 09:45:00|2870|2870|2874|2873.5|2874.5|2874|2870|2869|4922
1635155400000|2021-10-25 09:50:00|2874.5|2873|2874|2873|2876|2875|2873|2872|14290
1635155700000|2021-10-25 09:55:00|2873.5|2872.5|2877|2876.5|2877|2876.5|2873|2872.5|5148
1635156000000|2021-10-25 10:00:00|2876.5|2876|2874.5|2874|2877|2876.5|2874.5|2874|5022
1635156300000|2021-10-25 10:05:00|2875|2874.5|2879|2878.5|2879|2878.5|2875|2874|3553
1635156600000|2021-10-25 10:10:00|2878.5|2878|2886|2885.5|2887.5|2887|2878.5|2877.5|25388
1635156900000|2021-10-25 10:15:00|2885.5|2885|2888.5|2888|2891.5|2891|2885.5|2885|24765
1635157200000|2021-10-25 10:20:00|2889|2888.5|2893|2892|2893.5|2892.5|2888.5|2888|23436
1635157500000|2021-10-25 10:25:00|2893.5|2892.5|2893.5|2893|2897|2896|2893|2892|17754
1635157800000|2021-10-25 10:30:00|2893|2892.5|2892.5|2892|2894.5|2894|2891.5|2890.5|15969
1635158100000|2021-10-25 10:35:00|2893|2892.5|2893|2892.5|2894|2893.5|2891|2890|18305
1635158400000|2021-10-25 10:40:00|2893.5|2892|2890|2889.5|2893.5|2892|2888.5|2887.5|11259
1635158700000|2021-10-25 10:45:00|2890.5|2890|2891|2890|2892|2891.5|2885|2884.5|12976
1635159000000|2021-10-25 10:50:00|2890.5|2890.5|2892|2891.5|2893|2892.5|2890.5|2890.5|5534
1635159300000|2021-10-25 10:55:00|2891.5|2891|2893|2892|2894|2893.5|2891|2890.5|2354
1635159600000|2021-10-25 11:00:00|2892.5|2892.5|2889|2888|2893|2892.5|2886.5|2886|22287
1635159900000|2021-10-25 11:05:00|2888.5|2887.5|2887.5|2886.5|2889|2888.5|2884.5|2884|8851
1635160200000|2021-10-25 11:10:00|2888|2887|2885.5|2885|2889|2888|2884.5|2883.5|4712
1635160500000|2021-10-25 11:15:00|2885|2884.5|2888.5|2888|2889|2888|2884.5|2884|6645
1635160800000|2021-10-25 11:20:00|2889|2888.5|2889.5|2888.5|2890.5|2890|2888|2887|11772
1635161100000|2021-10-25 11:25:00|2890|2889|2889|2888|2890|2889.5|2887.5|2887|12969
1635161400000|2021-10-25 11:30:00|2889.5|2888.5|2889|2888.5|2890.5|2890|2888.5|2888|8828
1635161700000|2021-10-25 11:35:00|2889.5|2889|2888|2887.5|2890|2889|2888|2887.5|3856
1635162000000|2021-10-25 11:40:00|2887.5|2887|2888|2887.5|2888|2887.5|2886|2885.5|7864
1635162300000|2021-10-25 11:45:00|2887.5|2887|2890|2889.5|2890|2889.5|2887|2886.5|2459
1635162600000|2021-10-25 11:50:00|2890.5|2890|2889.5|2889|2890.5|2890|2888.5|2888|6949
1635162900000|2021-10-25 11:55:00|2889|2888.5|2889|2888.5|2889.5|2889|2887.5|2887|5219
1635163200000|2021-10-25 12:00:00|2889.5|2888|2893|2892.5|2894|2893.5|2888|2887.5|48357
1635163500000|2021-10-25 12:05:00|2893.5|2893|2893|2892.5|2894.5|2894|2892.5|2892|6511
1635163800000|2021-10-25 12:10:00|2892.5|2891.5|2885|2884.5|2892.5|2892|2885|2884|17289
1635164100000|2021-10-25 12:15:00|2885.5|2885|2886|2885|2886|2885.5|2882.5|2882|11306
1635164400000|2021-10-25 12:20:00|2886.5|2885.5|2888|2887.5|2888|2887.5|2885.5|2884.5|4461
1635164700000|2021-10-25 12:25:00|2888.5|2888|2889|2888.5|2890|2889.5|2888|2887.5|9336
1635165000000|2021-10-25 12:30:00|2889.5|2889|2892|2891.5|2893|2892|2889.5|2888|10233
1635165300000|2021-10-25 12:35:00|2892.5|2892|2892|2891|2892.5|2892|2890.5|2889.5|5148
1635165600000|2021-10-25 12:40:00|2891.5|2890.5|2892.5|2892|2894.5|2893.5|2891|2890.5|8017
1635165900000|2021-10-25 12:45:00|2892|2891.5|2888.5|2888|2892|2891.5|2888|2887|5776
1635166200000|2021-10-25 12:50:00|2889|2888.5|2887.5|2887|2890|2889|2886.5|2886|5873
1635166500000|2021-10-25 12:55:00|2888|2887.5|2890|2889.5|2892|2891.5|2888|2887.5|7779
1635166800000|2021-10-25 13:00:00|2890.5|2890|2891.5|2890.5|2892|2891.5|2890|2889|3542
1635167100000|2021-10-25 13:05:00|2891|2891|2888.5|2888|2891|2891|2887|2886.5|6043
1635167400000|2021-10-25 13:10:00|2888|2887.5|2888|2887.5|2889|2888.5|2887|2886.5|7466
1635167700000|2021-10-25 13:15:00|2888.5|2888|2884.5|2884|2889.5|2888.5|2883.5|2882.5|15395
1635168000000|2021-10-25 13:20:00|2885|2884.5|2889.5|2889|2891|2890|2885|2884|18024
1635168300000|2021-10-25 13:25:00|2890|2889.5|2888|2887|2890.5|2889.5|2886|2885.5|12355
1635168600000|2021-10-25 13:30:00|2887.5|2887.5|2883|2882.5|2891.5|2890.5|2880|2879.5|19623
1635168900000|2021-10-25 13:35:00|2883.5|2883|2883|2882|2888.5|2888|2880.5|2879.5|10849
1635169200000|2021-10-25 13:40:00|2883.5|2882.5|2881.5|2880.5|2884|2883|2878.5|2877.5|8947
1635169500000|2021-10-25 13:45:00|2882|2880|2881.5|2880.5|2883|2882|2877|2876|8900
1635169800000|2021-10-25 13:50:00|2882|2881|2883.5|2882.5|2883.5|2883|2877.5|2876.5|14206
1635170100000|2021-10-25 13:55:00|2883|2882|2883.5|2882.5|2885|2884|2880|2879.5|7665
1635170400000|2021-10-25 14:00:00|2883|2882|2886.5|2885.5|2886.5|2885.5|2882|2881|8178
1635170700000|2021-10-25 14:05:00|2887|2886|2882.5|2881.5|2887.5|2887|2881|2880|11582
1635171000000|2021-10-25 14:10:00|2883|2882|2879.5|2878.5|2884|2883.5|2878.5|2877.5|8287
1635171300000|2021-10-25 14:15:00|2879|2879|2877.5|2876.5|2883|2882.5|2877|2876|5162
1635171600000|2021-10-25 14:20:00|2878|2877|2874|2873.5|2878.5|2878|2872.5|2871.5|19877
1635171900000|2021-10-25 14:25:00|2873.5|2873|2873|2872|2874|2873|2869|2868|38154
1635172200000|2021-10-25 14:30:00|2873.5|2872.5|2873|2872.5|2876.5|2875.5|2872|2871|13097
1635172500000|2021-10-25 14:35:00|2873.5|2873|2872.5|2872|2874|2873|2870|2869.5|16751
1635172800000|2021-10-25 14:40:00|2873|2872.5|2871.5|2871|2873|2872.5|2870|2869|24116
1635173100000|2021-10-25 14:45:00|2871|2870.5|2875.5|2875|2876|2875|2870|2869.5|10328
1635173400000|2021-10-25 14:50:00|2875|2874.5|2874.5|2873.5|2875.5|2875|2871.5|2871|8727
1635173700000|2021-10-25 14:55:00|2875|2874|2874|2873|2875.5|2875|2873|2872.5|6069
1635174000000|2021-10-25 15:00:00|2873.5|2873.5|2874.5|2874|2875|2874|2873|2872|15809
1635174300000|2021-10-25 15:05:00|2874|2873.5|2873|2872.5|2874.5|2873.5|2872|2871.5|12014
1635174600000|2021-10-25 15:10:00|2873.5|2873|2877.5|2877|2879|2878|2873|2872.5|15800
1635174900000|2021-10-25 15:15:00|2877|2876.5|2882.5|2882|2883|2882|2877|2876.5|13483
1635175200000|2021-10-25 15:20:00|2883|2882.5|2885.5|2885|2886|2885|2881.5|2881|34140
1635175500000|2021-10-25 15:25:00|2886|2885.5|2886.5|2885|2888|2887|2884|2883.5|31875
1635231600000|2021-10-26 07:00:00|2874.5|2871.5|2875.5|2873|2880|2877.5|2864|2861|35863
1635231900000|2021-10-26 07:05:00|2875|2872|2871.5|2870|2878.5|2876.5|2870|2867.5|6123
1635232200000|2021-10-26 07:10:00|2871|2869.5|2878|2876|2880|2878|2866.5|2864|45000
1635232500000|2021-10-26 07:15:00|2877.5|2875.5|2869|2867.5|2878|2877|2865.5|2864|10549
1635232800000|2021-10-26 07:20:00|2868.5|2867|2868.5|2867.5|2869|2867.5|2861|2860|16892
1635233100000|2021-10-26 07:25:00|2869|2868|2867|2865.5|2871.5|2870|2863.5|2863|11142
1635233400000|2021-10-26 07:30:00|2866.5|2865|2863.5|2862.5|2866.5|2865.5|2860|2859|11145
1635233700000|2021-10-26 07:35:00|2864|2863|2856.5|2856|2866.5|2865|2854.5|2853.5|46499
1635234000000|2021-10-26 07:40:00|2856|2855.5|2865.5|2864.5|2866.5|2865.5|2854.5|2853.5|20587
1635234300000|2021-10-26 07:45:00|2865|2864|2867|2866|2871|2869.5|2865|2864|6688
1635234600000|2021-10-26 07:50:00|2866.5|2866.5|2868|2866.5|2871.5|2870.5|2865|2864|10849
1635234900000|2021-10-26 07:55:00|2867.5|2867|2872.5|2872|2874.5|2874|2866.5|2866|12942
1635235200000|2021-10-26 08:00:00|2873|2871.5|2873.5|2872.5|2874.5|2874|2871.5|2870.5|7527
1635235500000|2021-10-26 08:05:00|2873|2872|2881|2880|2881.5|2880.5|2871.5|2870.5|15437
1635235800000|2021-10-26 08:10:00|2881.5|2880.5|2882.5|2881.5|2884|2883|2879|2878.5|5381
1635236100000|2021-10-26 08:15:00|2882|2881|2887|2886|2887.5|2886.5|2882|2881|13013
1635236400000|2021-10-26 08:20:00|2887.5|2886.5|2887.5|2887|2889.5|2889|2887|2886|20399
1635236700000|2021-10-26 08:25:00|2887|2886.5|2880|2878.5|2889|2888.5|2879.5|2878.5|14802
1635237000000|2021-10-26 08:30:00|2879.5|2879|2880.5|2879.5|2882|2881|2876.5|2875.5|8360
1635237300000|2021-10-26 08:35:00|2880|2879|2880|2879|2880.5|2880|2877.5|2877|4258
1635237600000|2021-10-26 08:40:00|2879.5|2878.5|2876.5|2875.5|2880|2879.5|2875|2874.5|5308
1635237900000|2021-10-26 08:45:00|2877|2876|2872.5|2872|2877|2876|2871|2870.5|9108
1635238200000|2021-10-26 08:50:00|2872|2871.5|2870.5|2869.5|2872|2871.5|2868|2867.5|8527
1635238500000|2021-10-26 08:55:00|2870|2869|2864|2863.5|2870|2869|2860.5|2859.5|46118
1635238800000|2021-10-26 09:00:00|2864.5|2863|2867.5|2866.5|2869|2868|2863|2862.5|25262
1635239100000|2021-10-26 09:05:00|2868|2867|2870.5|2869.5|2871.5|2871|2868|2866.5|14817
1635239400000|2021-10-26 09:10:00|2871|2870|2871.5|2870.5|2873|2872|2870|2869.5|4054
1635239700000|2021-10-26 09:15:00|2872|2871|2870.5|2870|2872|2871|2869|2868.5|7320
1635240000000|2021-10-26 09:20:00|2871|2870.5|2868|2867.5|2871.5|2871|2868|2867|7909
1635240300000|2021-10-26 09:25:00|2867.5|2867|2861.5|2860.5|2868|2867|2860.5|2860|9714
1635240600000|2021-10-26 09:30:00|2861|2860|2862.5|2861.5|2864.5|2864|2860.5|2859.5|19307
1635240900000|2021-10-26 09:35:00|2862|2861|2855|2854.5|2862|2861.5|2853|2852.5|10721
1635241200000|2021-10-26 09:40:00|2854.5|2854|2850.5|2849|2854.5|2854|2849|2848.5|19536
1635241500000|2021-10-26 09:45:00|2850|2848.5|2847|2846|2851.5|2851|2846|2845.5|22841
1635241800000|2021-10-26 09:50:00|2847.5|2846.5|2852|2851.5|2852|2851.5|2847|2846|34234
1635242100000|2021-10-26 09:55:00|2852.5|2852|2860|2859.5|2860.5|2860|2852|2851|38717
1635242400000|2021-10-26 10:00:00|2859.5|2859|2861|2860.5|2861.5|2861|2858|2857.5|5775
1635242700000|2021-10-26 10:05:00|2860.5|2860|2863.5|2863|2864|2863.5|2859.5|2859|4166
1635243000000|2021-10-26 10:10:00|2864|2863.5|2867.5|2866.5|2867.5|2866.5|2863.5|2863|6886
1635243300000|2021-10-26 10:15:00|2867|2866|2869.5|2869|2869.5|2869|2865.5|2864.5|8128
1635243600000|2021-10-26 10:20:00|2870|2869.5|2871|2870.5|2871|2870.5|2868|2867.5|4538
1635243900000|2021-10-26 10:25:00|2871.5|2871|2872|2871.5|2873|2872|2870.5|2870|4535
1635244200000|2021-10-26 10:30:00|2871.5|2871|2863.5|2863|2871.5|2871|2863.5|2862.5|23709
1635244500000|2021-10-26 10:35:00|2864|2862.5|2870.5|2870|2871|2870|2863.5|2862.5|16065
1635244800000|2021-10-26 10:40:00|2871|2869.5|2871.5|2870.5|2872|2871|2868|2867.5|6032
1635245100000|2021-10-26 10:45:00|2871|2871|2879|2878|2879|2878|2870|2869.5|8952
1635245400000|2021-10-26 10:50:00|2878.5|2878.5|2879|2878.5|2880|2879|2874.5|2874|4561
1635245700000|2021-10-26 10:55:00|2878.5|2878|2878.5|2878|2880|2879|2877.5|2876.5|5722
1635246000000|2021-10-26 11:00:00|2878|2877.5|2878.5|2877.5|2880|2879|2878|2877|2734
1635246300000|2021-10-26 11:05:00|2878|2878|2878|2877.5|2879.5|2879|2877|2876.5|4290
1635246600000|2021-10-26 11:10:00|2878.5|2878|2874.5|2874|2878.5|2878|2873.5|2873|8941
1635246900000|2021-10-26 11:15:00|2875|2874.5|2875|2874.5|2876|2875.5|2874.5|2874|4764
1635247200000|2021-10-26 11:20:00|2874.5|2874|2877.5|2876.5|2877.5|2877|2873.5|2872.5|27241
1635247500000|2021-10-26 11:25:00|2877|2876|2874|2873|2878|2877|2873.5|2872.5|7959
1635247800000|2021-10-26 11:30:00|2873.5|2873.5|2873.5|2873|2875|2874|2871.5|2870.5|7426
1635248100000|2021-10-26 11:35:00|2873|2872.5|2874|2873.5|2875|2874|2872|2871.5|4797
1635248400000|2021-10-26 11:40:00|2874.5|2874|2871.5|2871|2876.5|2876|2871.5|2871|11425
1635248700000|2021-10-26 11:45:00|2872|2870.5|2869.5|2868.5|2872|2871.5|2868.5|2868|4030
1635249000000|2021-10-26 11:50:00|2869|2869|2868|2867.5|2870|2869|2867|2866.5|2880
1635249300000|2021-10-26 11:55:00|2868.5|2868|2869|2868.5|2870|2869.5|2868.5|2868|2421
1635249600000|2021-10-26 12:00:00|2868.5|2868|2866|2865|2870.5|2870|2865|2864|8067
1635249900000|2021-10-26 12:05:00|2865.5|2864.5|2863|2862.5|2865.5|2865|2863|2862|6402
1635250200000|2021-10-26 12:10:00|2863.5|2863|2863|2862.5|2863.5|2863|2862|2861.5|3133
1635250500000|2021-10-26 12:15:00|2863.5|2863|2860|2859.5|2865|2864.5|2859|2858.5|8962
1635250800000|2021-10-26 12:20:00|2859.5|2859|2864|2863.5|2864.5|2863.5|2859.5|2859|5093
1635251100000|2021-10-26 12:25:00|2863.5|2863|2872.5|2872|2872.5|2872|2863.5|2863|9281
1635251400000|2021-10-26 12:30:00|2873|2871.5|2870.5|2870|2874|2873|2869.5|2869|32761
1635251700000|2021-10-26 12:35:00|2871|2870.5|2878|2877.5|2878|2877.5|2870.5|2870|12578
1635252000000|2021-10-26 12:40:00|2877.5|2877|2875.5|2875|2878|2877.5|2874.5|2874|14521
1635252300000|2021-10-26 12:45:00|2875|2874.5|2875.5|2875|2877|2876.5|2873.5|2872.5|12738
1635252600000|2021-10-26 12:50:00|2876|2874.5|2867.5|2867|2876|2875|2867.5|2866.5|7212
1635252900000|2021-10-26 12:55:00|2867|2866.5|2867.5|2867|2870|2869.5|2866.5|2865.5|26113
1635253200000|2021-10-26 13:00:00|2868|2867.5|2865.5|2865|2868.5|2867.5|2865|2864.5|6785
1635253500000|2021-10-26 13:05:00|2866|2865.5|2862.5|2862|2866.5|2866|2861.5|2861|6445
1635253800000|2021-10-26 13:10:00|2862|2861.5|2861.5|2860.5|2863|2862.5|2860|2859|3653
1635254100000|2021-10-26 13:15:00|2861|2861|2858.5|2858|2861.5|2861|2857|2856.5|6383
1635254400000|2021-10-26 13:20:00|2858|2857.5|2864|2863.5|2864|2863.5|2858|2857|5611
1635254700000|2021-10-26 13:25:00|2864.5|2864|2864|2863.5|2865.5|2864.5|2862.5|2862|6467
1635255000000|2021-10-26 13:30:00|2864.5|2863|2860|2859|2868|2867|2858.5|2857.5|10301
1635255300000|2021-10-26 13:35:00|2859.5|2858.5|2861.5|2860.5|2864.5|2864|2859|2858.5|13825
1635255600000|2021-10-26 13:40:00|2861|2860|2866.5|2866|2867.5|2866.5|2861|2860|7986
1635255900000|2021-10-26 13:45:00|2866|2865.5|2867.5|2867|2868|2867.5|2863.5|2863|13271
1635256200000|2021-10-26 13:50:00|2867|2866.5|2863.5|2862.5|2868.5|2867.5|2863|2862|38201
1635256500000|2021-10-26 13:55:00|2863|2862|2860.5|2860|2865|2864|2860.5|2859.5|5406
1635256800000|2021-10-26 14:00:00|2860|2859.5|2867.5|2866.5|2868.5|2868|2859|2857.5|17079
1635257100000|2021-10-26 14:05:00|2867|2866|2868.5|2868|2870|2869|2866|2865|6411
1635257400000|2021-10-26 14:10:00|2869|2868.5|2872|2871.5|2875.5|2874.5|2869|2868.5|12733
1635257700000|2021-10-26 14:15:00|2871.5|2871|2877.5|2877|2877.5|2877|2871.5|2871|15020
1635258000000|2021-10-26 14:20:00|2878|2877.5|2880.5|2879.5|2881.5|2881|2877.5|2876.5|17569
1635258300000|2021-10-26 14:25:00|2880|2879|2879|2878|2882|2881.5|2878|2877.5|21659
1635258600000|2021-10-26 14:30:00|2879.5|2878.5|2875.5|2874.5|2879.5|2879|2873.5|2872.5|7004
1635258900000|2021-10-26 14:35:00|2875|2874|2876.5|2875.5|2877.5|2877|2874.5|2874|6630
1635259200000|2021-10-26 14:40:00|2876|2876|2874.5|2874|2877|2876.5|2873.5|2873|5212
1635259500000|2021-10-26 14:45:00|2874|2873.5|2874.5|2874|2875.5|2875|2872.5|2871.5|5229
1635259800000|2021-10-26 14:50:00|2874|2873.5|2878.5|2878|2879|2878.5|2873.5|2873|10236
1635260100000|2021-10-26 14:55:00|2878|2877.5|2881|2880.5|2881.5|2880.5|2877.5|2877|3730
1635260400000|2021-10-26 15:00:00|2880.5|2880|2874.5|2874|2881.5|2880.5|2874.5|2873.5|5930
1635260700000|2021-10-26 15:05:00|2874|2873.5|2874|2873.5|2875|2874.5|2873|2872|25846
1635261000000|2021-10-26 15:10:00|2874.5|2874|2873.5|2873|2875.5|2874.5|2873|2872.5|17671
1635261300000|2021-10-26 15:15:00|2874|2872.5|2874.5|2874|2875.5|2874.5|2873|2872.5|53108
1635261600000|2021-10-26 15:20:00|2875|2874.5|2873.5|2873|2875.5|2874.5|2873.5|2873|14485
1635261900000|2021-10-26 15:25:00|2874|2873.5|2881|2880|2881|2880|2874|2873.5|75923
1635318000000|2021-10-27 07:00:00|2883.5|2881|2885|2883|2890|2888.5|2875.5|2872|49930
1635318300000|2021-10-27 07:05:00|2885.5|2882|2883|2881|2889.5|2886.5|2880.5|2878|16532
1635318600000|2021-10-27 07:10:00|2882.5|2880.5|2880.5|2878.5|2887.5|2885|2874.5|2873|17235
1635318900000|2021-10-27 07:15:00|2880|2879|2882.5|2881|2885.5|2884|2878|2876.5|10299
1635319200000|2021-10-27 07:20:00|2883|2881.5|2882|2881|2887|2885.5|2877.5|2877|21048
1635319500000|2021-10-27 07:25:00|2882.5|2880.5|2876|2875|2882.5|2881.5|2871.5|2870|20630
1635319800000|2021-10-27 07:30:00|2875|2875.5|2879|2878|2882|2881|2874|2872|20795
1635320100000|2021-10-27 07:35:00|2879.5|2878.5|2875.5|2874.5|2880|2879|2874|2873|15324
1635320400000|2021-10-27 07:40:00|2876|2875|2875.5|2874.5|2876|2875|2872|2871|15786
1635320700000|2021-10-27 07:45:00|2876|2875|2878.5|2877.5|2881|2880.5|2875|2874.5|20257
1635321000000|2021-10-27 07:50:00|2878|2878|2879|2878.5|2880|2879.5|2877|2876|8915
1635321300000|2021-10-27 07:55:00|2879.5|2879|2887.5|2886.5|2887.5|2886.5|2878|2877.5|17578
1635321600000|2021-10-27 08:00:00|2887|2886|2886|2885|2889|2888|2884|2883|18796
1635321900000|2021-10-27 08:05:00|2885.5|2885.5|2884.5|2884|2888.5|2887.5|2882.5|2882|20576
1635322200000|2021-10-27 08:10:00|2884|2883.5|2877.5|2877|2884|2883.5|2875|2874|16915
1635322500000|2021-10-27 08:15:00|2877|2876.5|2872|2871.5|2878.5|2878|2872|2871|12713
1635322800000|2021-10-27 08:20:00|2872.5|2872|2879|2878.5|2879|2878.5|2871.5|2871|7905
1635323100000|2021-10-27 08:25:00|2878.5|2878|2875.5|2874.5|2879|2878.5|2874|2873.5|10083
1635323400000|2021-10-27 08:30:00|2875|2874|2869|2868.5|2876|2875.5|2868.5|2867.5|19562
1635323700000|2021-10-27 08:35:00|2868.5|2868|2869|2868.5|2869.5|2869|2867|2866.5|8449
1635324000000|2021-10-27 08:40:00|2868.5|2868|2863.5|2863|2869|2868.5|2863.5|2862.5|11229
1635324300000|2021-10-27 08:45:00|2864|2863.5|2858.5|2857.5|2866|2865|2858|2857.5|19244
1635324600000|2021-10-27 08:50:00|2858|2858|2846|2845.5|2859|2858|2846|2845.5|39023
1635324900000|2021-10-27 08:55:00|2845.5|2845|2844.5|2844|2848|2847.5|2843|2842.5|22510
1635325200000|2021-10-27 09:00:00|2844|2843.5|2843|2842|2844|2844|2836|2835|35890
1635325500000|2021-10-27 09:05:00|2842.5|2841.5|2842|2841.5|2849|2848|2841|2840.5|18982
1635325800000|2021-10-27 09:10:00|2841.5|2841|2847|2846|2848|2847|2839.5|2838.5|16745
1635326100000|2021-10-27 09:15:00|2846.5|2845.5|2845|2844.5|2849|2847.5|2843.5|2843|13106
1635326400000|2021-10-27 09:20:00|2845.5|2845|2847.5|2846.5|2848.5|2847.5|2844|2843.5|14921
1635326700000|2021-10-27 09:25:00|2848|2847|2846.5|2846|2854|2853|2846|2845.5|22711
1635327000000|2021-10-27 09:30:00|2846|2845.5|2840.5|2840|2846.5|2845.5|2840|2839|10933
1635327300000|2021-10-27 09:35:00|2840|2839.5|2846|2845|2846.5|2845.5|2839.5|2838.5|15915
1635327600000|2021-10-27 09:40:00|2845.5|2845.5|2854|2853|2856|2855.5|2845|2844.5|15262
1635327900000|2021-10-27 09:45:00|2853.5|2851.5|2850|2849.5|2854|2852|2846.5|2845.5|28206
1635328200000|2021-10-27 09:50:00|2850.5|2850|2848|2847|2852|2851|2846.5|2846|10635
1635328500000|2021-10-27 09:55:00|2848.5|2847.5|2853|2852|2854.5|2853.5|2848|2847.5|9546
1635328800000|2021-10-27 10:00:00|2852.5|2852.5|2855|2854|2855.5|2854|2849.5|2849|8505
1635329100000|2021-10-27 10:05:00|2855.5|2854.5|2854.5|2853.5|2856.5|2856|2851.5|2851|32565
1635329400000|2021-10-27 10:10:00|2854|2853|2856|2855.5|2856.5|2855.5|2852.5|2852|8615
1635329700000|2021-10-27 10:15:00|2855.5|2855|2857|2856.5|2858|2857.5|2853.5|2853|10362
1635330000000|2021-10-27 10:20:00|2857.5|2857|2856|2855.5|2858.5|2857.5|2854.5|2854|10200
1635330300000|2021-10-27 10:25:00|2856.5|2855|2855.5|2854.5|2858.5|2858|2854|2853.5|10642
1635330600000|2021-10-27 10:30:00|2855|2854|2853|2852.5|2856.5|2856|2852.5|2851.5|10344
1635330900000|2021-10-27 10:35:00|2853.5|2853|2852|2851.5|2853.5|2853|2851|2850.5|4808
1635331200000|2021-10-27 10:40:00|2852.5|2851|2852|2851.5|2853.5|2853|2850.5|2850|14834
1635331500000|2021-10-27 10:45:00|2852.5|2851|2846|2845.5|2852.5|2852|2845|2844.5|10493
1635331800000|2021-10-27 10:50:00|2845.5|2845|2843|2842|2845.5|2845|2841.5|2841|14407
1635332100000|2021-10-27 10:55:00|2843.5|2842.5|2844.5|2844|2845|2844|2841.5|2841|5622
1635332400000|2021-10-27 11:00:00|2844|2843.5|2847|2846.5|2848|2847|2844|2843.5|11700
1635332700000|2021-10-27 11:05:00|2846.5|2846|2847|2846.5|2849|2848|2845|2844|13022
1635333000000|2021-10-27 11:10:00|2847.5|2847|2850|2849.5|2851|2850|2847|2846.5|9717
1635333300000|2021-10-27 11:15:00|2850.5|2850|2847.5|2847|2851|2850.5|2845|2844.5|7786
1635333600000|2021-10-27 11:20:00|2848|2847.5|2849|2848.5|2850|2849|2846.5|2846|9329
1635333900000|2021-10-27 11:25:00|2848.5|2848|2847.5|2846.5|2850|2849.5|2846|2845.5|10190
1635334200000|2021-10-27 11:30:00|2847|2846|2844.5|2844|2849|2848|2843.5|2843|12337
1635334500000|2021-10-27 11:35:00|2845|2844.5|2845.5|2845|2846|2845|2843|2842.5|4320
1635334800000|2021-10-27 11:40:00|2846|2845.5|2847.5|2846.5|2848.5|2847.5|2845|2844.5|13552
1635335100000|2021-10-27 11:45:00|2847|2847|2848.5|2848|2849.5|2849|2846.5|2846|10270
1635335400000|2021-10-27 11:50:00|2848|2847.5|2852.5|2852|2855|2854|2847.5|2847|17618
1635335700000|2021-10-27 11:55:00|2853|2852.5|2851.5|2851|2854.5|2854|2851|2850.5|10706
1635336000000|2021-10-27 12:00:00|2851|2850.5|2851.5|2851|2853.5|2852.5|2849.5|2849|9247
1635336300000|2021-10-27 12:05:00|2851|2850.5|2849.5|2849|2856|2855.5|2849.5|2849|12628
1635336600000|2021-10-27 12:10:00|2850|2849.5|2844.5|2844|2850.5|2850|2844|2843|7212
1635336900000|2021-10-27 12:15:00|2844|2843.5|2840.5|2840|2845|2844|2839.5|2839|22348
1635337200000|2021-10-27 12:20:00|2840|2839.5|2835|2834.5|2840.5|2839.5|2834.5|2834|43812
1635337500000|2021-10-27 12:25:00|2835.5|2835|2833.5|2832|2835.5|2835|2831|2830|25583
1635337800000|2021-10-27 12:30:00|2833|2832.5|2837|2836|2841|2840|2832.5|2832|13844
1635338100000|2021-10-27 12:35:00|2837.5|2836.5|2841|2840.5|2842|2841|2835.5|2835|8593
1635338400000|2021-10-27 12:40:00|2841.5|2841|2841.5|2840.5|2843|2842|2839|2838|12251
1635338700000|2021-10-27 12:45:00|2841|2840|2840|2839.5|2842.5|2842|2838.5|2837.5|6446
1635339000000|2021-10-27 12:50:00|2840.5|2840|2842.5|2841.5|2843.5|2843|2840.5|2839.5|8614
1635339300000|2021-10-27 12:55:00|2843|2842|2838|2837.5|2843|2842|2836.5|2836|19898
1635339600000|2021-10-27 13:00:00|2838.5|2838|2833.5|2833|2839.5|2838.5|2832|2831.5|13039
1635339900000|2021-10-27 13:05:00|2833|2832.5|2833|2832.5|2835|2834.5|2832|2831.5|7665
1635340200000|2021-10-27 13:10:00|2833.5|2833|2830.5|2830|2834|2833.5|2830.5|2829.5|23635
1635340500000|2021-10-27 13:15:00|2831|2830.5|2835.5|2835|2836|2835.5|2831|2830.5|8619
1635340800000|2021-10-27 13:20:00|2836|2835.5|2837|2836.5|2839|2838.5|2835|2834.5|12595
1635341100000|2021-10-27 13:25:00|2837.5|2837|2845.5|2844.5|2846|2845|2837|2836.5|33469
1635341400000|2021-10-27 13:30:00|2845|2845|2829.5|2828.5|2845|2845|2827|2826.5|65911
1635341700000|2021-10-27 13:35:00|2829|2828|2832|2831.5|2834.5|2834|2826.5|2825.5|17874
1635342000000|2021-10-27 13:40:00|2831.5|2831|2838|2837.5|2840.5|2839.5|2831|2830|37717
1635342300000|2021-10-27 13:45:00|2838.5|2837|2838|2837.5|2844|2843.5|2834.5|2834|33416
1635342600000|2021-10-27 13:50:00|2837.5|2837|2842.5|2842|2844|2843|2835.5|2834.5|23991
1635342900000|2021-10-27 13:55:00|2842|2841.5|2846.5|2845.5|2850|2849|2841|2840.5|18731
1635343200000|2021-10-27 14:00:00|2847|2846|2856.5|2855.5|2861.5|2860.5|2846.5|2845.5|32998
1635343500000|2021-10-27 14:05:00|2857|2856|2866.5|2865.5|2867|2865.5|2856|2855|32719
1635343800000|2021-10-27 14:10:00|2866|2865|2867|2866|2871.5|2871|2863.5|2862.5|28808
1635344100000|2021-10-27 14:15:00|2867.5|2866.5|2869.5|2868.5|2874|2872.5|2867.5|2866.5|34234
1635344400000|2021-10-27 14:20:00|2869|2868|2864.5|2863.5|2876.5|2876|2864|2863.5|41147
1635344700000|2021-10-27 14:25:00|2864|2864|2860.5|2860|2868|2867.5|2857.5|2857|61058
1635345000000|2021-10-27 14:30:00|2859.5|2859.5|2865.5|2864.5|2867|2866|2857.5|2856.5|31320
1635345300000|2021-10-27 14:35:00|2865|2864|2861|2860.5|2865.5|2864.5|2859|2858.5|21861
1635345600000|2021-10-27 14:40:00|2860.5|2860|2861.5|2861|2862|2861.5|2856.5|2856|21728
1635345900000|2021-10-27 14:45:00|2862|2861.5|2856|2855.5|2862|2861.5|2853|2852|39486
1635346200000|2021-10-27 14:50:00|2856.5|2856|2852.5|2852|2857.5|2857|2851.5|2850.5|34974
1635346500000|2021-10-27 14:55:00|2853|2852.5|2859|2858.5|2859.5|2858.5|2850.5|2850|26640
1635346800000|2021-10-27 15:00:00|2859.5|2858|2859.5|2859|2861.5|2860.5|2857.5|2856.5|37799
1635347100000|2021-10-27 15:05:00|2860|2858.5|2860.5|2860|2860.5|2860|2855.5|2855|25332
1635347400000|2021-10-27 15:10:00|2860|2859.5|2859.5|2858.5|2863|2862.5|2858|2857|17609
1635347700000|2021-10-27 15:15:00|2859|2858|2861|2860.5|2861.5|2861|2858.5|2857.5|18059
1635348000000|2021-10-27 15:20:00|2862|2861|2855.5|2855|2862|2861|2855.5|2854.5|33501
1635348300000|2021-10-27 15:25:00|2855|2854.5|2857|2855.5|2860|2859|2854.5|2854|41079
1635404400000|2021-10-28 07:00:00|2826.5|2822|2839|2836.5|2846|2843|2825|2822|182999
1635404700000|2021-10-28 07:05:00|2840|2837.5|2840.5|2837.5|2850|2847|2834|2832|11552
1635405000000|2021-10-28 07:10:00|2841|2838|2841.5|2840|2847|2846|2838.5|2837.5|11634
1635405300000|2021-10-28 07:15:00|2842.5|2840.5|2842.5|2841|2845|2843|2835.5|2834|11522
1635405600000|2021-10-28 07:20:00|2843|2841.5|2829|2827|2843|2842.5|2824.5|2822.5|14201
1635405900000|2021-10-28 07:25:00|2829.5|2827.5|2821.5|2819.5|2830|2828|2817|2815.5|21486
1635406200000|2021-10-28 07:30:00|2821|2819|2818|2817|2825|2824|2817.5|2815.5|25753
1635406500000|2021-10-28 07:35:00|2817.5|2816.5|2823|2821.5|2826|2824|2815.5|2814.5|24716
1635406800000|2021-10-28 07:40:00|2822.5|2821|2827|2826.5|2827|2826.5|2818|2817|19801
1635407100000|2021-10-28 07:45:00|2827.5|2827|2821.5|2821|2828.5|2827|2820.5|2819.5|19552
1635407400000|2021-10-28 07:50:00|2822|2821.5|2820|2818.5|2822|2821.5|2818.5|2818|22784
1635407700000|2021-10-28 07:55:00|2819.5|2818|2823|2822|2825.5|2824|2817.5|2817|53906
1635408000000|2021-10-28 08:00:00|2822.5|2821.5|2827|2826|2827.5|2826|2817.5|2817|94742
1635408300000|2021-10-28 08:05:00|2826.5|2825.5|2821|2820|2826.5|2825.5|2817|2816.5|22151
1635408600000|2021-10-28 08:10:00|2820.5|2819.5|2811|2810.5|2820.5|2819.5|2810.5|2810|40235
1635408900000|2021-10-28 08:15:00|2811.5|2811|2799|2798|2812|2811|2796.5|2796|50223
1635409200000|2021-10-28 08:20:00|2799.5|2798.5|2803.5|2802.5|2806|2805|2799|2798|18862
1635409500000|2021-10-28 08:25:00|2803|2802|2804.5|2803|2806|2805|2798.5|2798|23235
1635409800000|2021-10-28 08:30:00|2804|2803.5|2800|2799|2805.5|2804.5|2796|2795|23750
1635410100000|2021-10-28 08:35:00|2800.5|2799.5|2795|2794.5|2804.5|2803|2793.5|2792|29166
1635410400000|2021-10-28 08:40:00|2795.5|2795|2798.5|2798|2807.5|2806|2795.5|2794.5|19658
1635410700000|2021-10-28 08:45:00|2799|2798.5|2797|2796.5|2799.5|2798.5|2796.5|2795.5|28244
1635411000000|2021-10-28 08:50:00|2797.5|2797|2791|2790.5|2799|2798|2789|2788|27642
1635411300000|2021-10-28 08:55:00|2790.5|2790|2796.5|2795|2797|2796.5|2787|2786|27728
1635411600000|2021-10-28 09:00:00|2797|2795.5|2801|2800|2801.5|2800.5|2796|2795|23395
1635411900000|2021-10-28 09:05:00|2800.5|2799.5|2798|2797.5|2806|2805|2797|2796|38632
1635412200000|2021-10-28 09:10:00|2798.5|2797|2792|2791|2803.5|2802.5|2791.5|2790.5|26392
1635412500000|2021-10-28 09:15:00|2791.5|2790.5|2789|2788|2792|2790.5|2786.5|2785.5|35532
1635412800000|2021-10-28 09:20:00|2788.5|2788.5|2790.5|2789.5|2793.5|2793|2788.5|2788|9218
1635413100000|2021-10-28 09:25:00|2791|2790|2797|2796|2799.5|2799|2791|2790|27728
1635413400000|2021-10-28 09:30:00|2796.5|2795.5|2791|2790|2797|2795.5|2787.5|2786.5|26155
1635413700000|2021-10-28 09:35:00|2790.5|2790.5|2796.5|2796|2797|2796|2790.5|2790|12223
1635414000000|2021-10-28 09:40:00|2796|2795.5|2798.5|2797.5|2801.5|2800.5|2796|2795|13186
1635414300000|2021-10-28 09:45:00|2798|2798|2801|2800|2802|2801.5|2797|2795.5|21668
1635414600000|2021-10-28 09:50:00|2801.5|2800.5|2801.5|2801|2803|2802|2800|2799|11376
1635414900000|2021-10-28 09:55:00|2802|2800.5|2803.5|2803|2808|2807|2801.5|2800.5|60911
1635415200000|2021-10-28 10:00:00|2803|2802.5|2808|2806.5|2809.5|2808.5|2802|2801|43094
1635415500000|2021-10-28 10:05:00|2807.5|2806|2804|2803|2807.5|2806.5|2800|2799|37986
1635415800000|2021-10-28 10:10:00|2803.5|2802.5|2806|2805.5|2807.5|2806.5|2803|2802.5|12048
1635416100000|2021-10-28 10:15:00|2805.5|2805|2805|2804|2807|2806|2804|2803|13210
1635416400000|2021-10-28 10:20:00|2804.5|2804.5|2801|2800.5|2805|2804.5|2801|2800.5|13845
1635416700000|2021-10-28 10:25:00|2801.5|2801|2807|2806|2807.5|2807|2801.5|2801|18758
1635417000000|2021-10-28 10:30:00|2806.5|2805.5|2805|2804|2807.5|2806.5|2803|2802.5|6041
1635417300000|2021-10-28 10:35:00|2804.5|2803.5|2802.5|2801.5|2805|2804|2801|2800|4670
1635417600000|2021-10-28 10:40:00|2802|2801|2802|2801.5|2803|2802.5|2801|2800.5|6534
1635417900000|2021-10-28 10:45:00|2802.5|2802|2805|2804|2805|2804.5|2801.5|2801|21172
1635418200000|2021-10-28 10:50:00|2804.5|2804.5|2805.5|2805|2806.5|2806|2803.5|2802.5|10490
1635418500000|2021-10-28 10:55:00|2806|2805.5|2796.5|2796|2807|2806|2796.5|2796|24880
1635418800000|2021-10-28 11:00:00|2797|2796.5|2801|2800|2801.5|2801|2795.5|2795|29420
1635419100000|2021-10-28 11:05:00|2800.5|2800.5|2797.5|2796.5|2801|2800.5|2796.5|2796|17166
1635419400000|2021-10-28 11:10:00|2798|2797|2799.5|2799|2801|2800|2797.5|2796.5|13443
1635419700000|2021-10-28 11:15:00|2800|2799.5|2803.5|2802.5|2804|2803.5|2799.5|2798.5|11582
1635420000000|2021-10-28 11:20:00|2804|2803|2806|2805|2806|2805.5|2803|2802.5|21822
1635420300000|2021-10-28 11:25:00|2805.5|2804.5|2802.5|2802|2805.5|2805|2801.5|2801|12731
1635420600000|2021-10-28 11:30:00|2802|2801.5|2790|2789.5|2802.5|2802|2789|2788.5|83067
1635420900000|2021-10-28 11:35:00|2789.5|2789|2788.5|2787.5|2790.5|2790|2788|2787|23465
1635421200000|2021-10-28 11:40:00|2789|2788|2784|2782.5|2789.5|2789|2783|2782|35316
1635421500000|2021-10-28 11:45:00|2783.5|2782|2784|2783|2786.5|2785.5|2782|2781|38411
1635421800000|2021-10-28 11:50:00|2783.5|2783.5|2786.5|2785.5|2790|2789|2783.5|2783|26881
1635422100000|2021-10-28 11:55:00|2786|2785|2793|2792|2793|2792.5|2785|2784|21379
1635422400000|2021-10-28 12:00:00|2792.5|2791.5|2797|2796.5|2798|2797.5|2790.5|2790|24058
1635422700000|2021-10-28 12:05:00|2797.5|2797|2804|2803|2804|2803|2797|2796|45504
1635423000000|2021-10-28 12:10:00|2804.5|2803.5|2802|2801.5|2805|2804|2800.5|2800|17605
1635423300000|2021-10-28 12:15:00|2802.5|2802|2806|2805.5|2806.5|2805.5|2802.5|2802|17510
1635423600000|2021-10-28 12:20:00|2806.5|2806|2810.5|2810|2811|2810.5|2804.5|2803.5|36289
1635423900000|2021-10-28 12:25:00|2810|2809.5|2799|2796.5|2810|2809.5|2798.5|2795|16241
1635424200000|2021-10-28 12:30:00|2798.5|2797|2806.5|2806|2808|2807|2798|2795.5|29344
1635424500000|2021-10-28 12:35:00|2807|2806.5|2801|2800|2808.5|2807.5|2800.5|2800|17015
1635424800000|2021-10-28 12:40:00|2801.5|2800.5|2810|2809.5|2810.5|2809.5|2799.5|2798.5|24717
1635425100000|2021-10-28 12:45:00|2810.5|2809|2814|2812.5|2822|2821|2807.5|2807|74367
1635425400000|2021-10-28 12:50:00|2814.5|2813|2823|2822|2824|2823|2812|2811|31365
1635425700000|2021-10-28 12:55:00|2823.5|2822.5|2826.5|2824.5|2827.5|2826|2818|2817.5|26156
1635426000000|2021-10-28 13:00:00|2827|2825|2826|2825|2834|2832.5|2823.5|2822.5|65095
1635426300000|2021-10-28 13:05:00|2826.5|2825.5|2816|2815.5|2827|2826|2816|2815|20531
1635426600000|2021-10-28 13:10:00|2816.5|2814.5|2814|2813.5|2817|2816|2812|2811|34853
1635426900000|2021-10-28 13:15:00|2814.5|2814|2813|2812|2815|2814.5|2810.5|2810|15531
1635427200000|2021-10-28 13:20:00|2812.5|2811.5|2818|2816.5|2818|2817|2809|2808.5|26945
1635427500000|2021-10-28 13:25:00|2817.5|2816|2807.5|2806.5|2818|2817|2807|2806|16526
1635427800000|2021-10-28 13:30:00|2808|2807|2805.5|2805|2812|2811|2803|2801.5|41075
1635428100000|2021-10-28 13:35:00|2805|2804.5|2804|2803|2808|2806.5|2801|2800|30851
1635428400000|2021-10-28 13:40:00|2804.5|2803.5|2805|2803.5|2807.5|2806.5|2801|2800.5|25162
1635428700000|2021-10-28 13:45:00|2804.5|2803|2800|2799.5|2804.5|2804|2791|2790|30928
1635429000000|2021-10-28 13:50:00|2800.5|2800|2803.5|2803|2804|2803|2799.5|2798.5|29118
1635429300000|2021-10-28 13:55:00|2804|2803.5|2808|2806.5|2812|2811|2804|2803.5|20877
1635429600000|2021-10-28 14:00:00|2807.5|2807|2818.5|2818|2821|2820.5|2806|2805|22859
1635429900000|2021-10-28 14:05:00|2818|2817|2806|2805.5|2818.5|2817.5|2805.5|2805|16633
1635430200000|2021-10-28 14:10:00|2806.5|2806|2811.5|2810.5|2812|2811|2804.5|2804|19955
1635430500000|2021-10-28 14:15:00|2812|2811|2813.5|2812.5|2818|2816.5|2811|2810.5|12817
1635430800000|2021-10-28 14:20:00|2813|2812|2812|2811|2817|2816.5|2810.5|2809.5|40068
1635431100000|2021-10-28 14:25:00|2811.5|2811.5|2816|2815|2819|2818.5|2811.5|2811|22417
1635431400000|2021-10-28 14:30:00|2817|2815.5|2819.5|2819|2819.5|2819|2815|2814|36009
1635431700000|2021-10-28 14:35:00|2820|2819.5|2817|2816.5|2821|2820|2814|2813|18113
1635432000000|2021-10-28 14:40:00|2817.5|2817|2815|2814.5|2822|2821|2815|2814.5|25085
1635432300000|2021-10-28 14:45:00|2815.5|2815|2814.5|2814|2819|2818|2813.5|2812.5|10348
1635432600000|2021-10-28 14:50:00|2815|2813.5|2815|2814.5|2815.5|2814.5|2810.5|2810|18554
1635432900000|2021-10-28 14:55:00|2814.5|2814|2815.5|2814.5|2817|2815.5|2813|2812.5|6681
1635433200000|2021-10-28 15:00:00|2816|2815|2815.5|2814.5|2820|2819.5|2812.5|2812|25142
1635433500000|2021-10-28 15:05:00|2816|2815|2817|2816.5|2819.5|2819|2815.5|2815|9574
1635433800000|2021-10-28 15:10:00|2817.5|2817|2819|2818.5|2820.5|2820|2817|2816.5|23838
1635434100000|2021-10-28 15:15:00|2818.5|2818|2819.5|2818.5|2821.5|2821|2817.5|2817|16779
1635434400000|2021-10-28 15:20:00|2820.5|2819|2820.5|2820|2822.5|2822|2819|2818|36017
1635434700000|2021-10-28 15:25:00|2820|2819.5|2819.5|2818|2821.5|2821|2816.5|2816|30576
1635490800000|2021-10-29 07:00:00|2826.5|2822|2830.5|2828.5|2833|2830.5|2813.5|2810|110652
1635491100000|2021-10-29 07:05:00|2830|2828|2847.5|2845.5|2849.5|2847.5|2826|2823.5|93223
1635491400000|2021-10-29 07:10:00|2848.5|2846.5|2858|2856|2859.5|2858.5|2845.5|2843|47427
1635491700000|2021-10-29 07:15:00|2857.5|2856.5|2856.5|2855.5|2863|2862.5|2853.5|2851.5|34165
1635492000000|2021-10-29 07:20:00|2856|2856|2858|2856.5|2868|2867.5|2852.5|2851|45406
1635492300000|2021-10-29 07:25:00|2858.5|2857|2870.5|2869|2871|2870|2855.5|2854.5|58227
1635492600000|2021-10-29 07:30:00|2871|2869.5|2874.5|2873.5|2883|2881.5|2870.5|2869|43488
1635492900000|2021-10-29 07:35:00|2874|2872.5|2865.5|2864.5|2875.5|2873.5|2864.5|2864|15745
1635493200000|2021-10-29 07:40:00|2866|2865|2872|2871.5|2873.5|2871.5|2861.5|2860|25374
1635493500000|2021-10-29 07:45:00|2871.5|2871|2872|2871.5|2875|2874|2869|2868.5|16955
1635493800000|2021-10-29 07:50:00|2872.5|2872|2879.5|2878.5|2881|2880|2869.5|2868.5|24533
1635494100000|2021-10-29 07:55:00|2879|2879|2884.5|2884|2885|2884|2878|2877|40009
1635494400000|2021-10-29 08:00:00|2885|2884.5|2891|2890|2894|2893|2884.5|2884|60412
1635494700000|2021-10-29 08:05:00|2891.5|2890.5|2892|2891|2898|2896.5|2891.5|2890|26824
1635495000000|2021-10-29 08:10:00|2892.5|2891.5|2897.5|2896.5|2903|2901.5|2892|2891|116141
1635495300000|2021-10-29 08:15:00|2897|2896|2901|2900.5|2902.5|2902|2896.5|2895.5|40685
1635495600000|2021-10-29 08:20:00|2901.5|2901|2916|2915|2916|2915.5|2900.5|2900|99028
1635495900000|2021-10-29 08:25:00|2915.5|2914.5|2907.5|2906.5|2916.5|2915.5|2907|2906.5|65814
1635496200000|2021-10-29 08:30:00|2908|2907|2911|2910|2916.5|2915.5|2908|2906.5|38855
1635496500000|2021-10-29 08:35:00|2910.5|2910.5|2904|2903|2914|2913|2903.5|2902.5|34626
1635496800000|2021-10-29 08:40:00|2903.5|2902.5|2908.5|2907.5|2910|2909.5|2900|2899|36915
1635497100000|2021-10-29 08:45:00|2908|2908|2908.5|2908|2911|2910|2906.5|2906|28054
1635497400000|2021-10-29 08:50:00|2909|2907.5|2909.5|2909|2911|2910|2906.5|2906|24377
1635497700000|2021-10-29 08:55:00|2909|2908.5|2909|2908|2911|2910.5|2906.5|2906|16813
1635498000000|2021-10-29 09:00:00|2908.5|2907.5|2911.5|2911|2914|2913|2908.5|2907.5|24372
1635498300000|2021-10-29 09:05:00|2911|2910.5|2915.5|2914.5|2917|2916.5|2911|2910.5|19954
1635498600000|2021-10-29 09:10:00|2915|2915|2914|2913.5|2917.5|2917|2913.5|2913|17671
1635498900000|2021-10-29 09:15:00|2913.5|2913|2905|2904|2914|2913.5|2903.5|2903|12588
1635499200000|2021-10-29 09:20:00|2904.5|2904.5|2907.5|2907|2908|2907|2901.5|2900|25725
1635499500000|2021-10-29 09:25:00|2908|2906.5|2906.5|2906|2910|2909.5|2902.5|2901.5|12287
1635499800000|2021-10-29 09:30:00|2907|2906.5|2904.5|2904|2908|2907|2903.5|2902.5|16344
1635500100000|2021-10-29 09:35:00|2905|2904.5|2906|2905|2906.5|2906|2902|2901.5|19587
1635500400000|2021-10-29 09:40:00|2905.5|2904.5|2900|2899|2906.5|2905.5|2899.5|2898.5|17362
1635500700000|2021-10-29 09:45:00|2899.5|2898.5|2893|2892.5|2900|2898.5|2893|2892.5|43713
1635501000000|2021-10-29 09:50:00|2893.5|2893|2896.5|2895.5|2899|2898.5|2893|2892.5|22357
1635501300000|2021-10-29 09:55:00|2897|2896|2899|2898|2899.5|2898.5|2896.5|2895.5|16767
1635501600000|2021-10-29 10:00:00|2899.5|2898.5|2899|2898|2904|2903.5|2898.5|2897.5|21554
1635501900000|2021-10-29 10:05:00|2899.5|2898.5|2901|2900|2902|2901|2897.5|2897|15763
1635502200000|2021-10-29 10:10:00|2901.5|2900.5|2895|2894|2902|2901|2894|2893.5|22503
1635502500000|2021-10-29 10:15:00|2895.5|2894.5|2882.5|2881.5|2896.5|2895.5|2880.5|2880|34452
1635502800000|2021-10-29 10:20:00|2882|2881|2876.5|2875.5|2884.5|2883.5|2876|2875|19286
1635503100000|2021-10-29 10:25:00|2876|2875|2878|2877|2878|2877|2873.5|2872|15707
1635503400000|2021-10-29 10:30:00|2877.5|2877.5|2886.5|2885.5|2887|2886|2876|2875|16829
1635503700000|2021-10-29 10:35:00|2886|2886|2891|2890.5|2891|2890.5|2886|2885|13061
1635504000000|2021-10-29 10:40:00|2890.5|2890|2894.5|2894|2895.5|2894.5|2889.5|2888.5|10009
1635504300000|2021-10-29 10:45:00|2895|2894.5|2885|2884|2896.5|2895|2883.5|2882.5|10022
1635504600000|2021-10-29 10:50:00|2884.5|2883.5|2881|2880|2884.5|2883.5|2879.5|2878.5|9494
1635504900000|2021-10-29 10:55:00|2880.5|2879.5|2893.5|2892.5|2894|2892.5|2879.5|2879|19410
1635505200000|2021-10-29 11:00:00|2894|2892|2894|2893.5|2897|2896|2892|2891.5|48350
1635505500000|2021-10-29 11:05:00|2894.5|2894.5|2899|2898.5|2901|2900|2894|2894.5|29853
1635505800000|2021-10-29 11:10:00|2899.5|2899|2894.5|2894|2900|2899|2893.5|2892.5|24474
1635506100000|2021-10-29 11:15:00|2895|2893.5|2899|2898|2899|2898|2893|2892.5|7581
1635506400000|2021-10-29 11:20:00|2898.5|2897.5|2901.5|2901|2902.5|2902|2898|2897.5|9181
1635506700000|2021-10-29 11:25:00|2902|2900.5|2901|2900.5|2902|2901.5|2900.5|2899.5|8581
1635507000000|2021-10-29 11:30:00|2902|2901|2904|2903|2908|2907.5|2901.5|2901|20811
1635507300000|2021-10-29 11:35:00|2904.5|2903.5|2909|2908|2909.5|2908.5|2904.5|2903.5|10018
1635507600000|2021-10-29 11:40:00|2908.5|2907.5|2904|2903|2908.5|2908|2903|2902|5241
1635507900000|2021-10-29 11:45:00|2903.5|2903.5|2902|2901.5|2904|2903.5|2901.5|2900.5|6148
1635508200000|2021-10-29 11:50:00|2902.5|2901|2899|2898.5|2903|2902.5|2898.5|2897.5|4286
1635508500000|2021-10-29 11:55:00|2899.5|2899|2899.5|2899|2900|2899.5|2896|2895.5|7914
1635508800000|2021-10-29 12:00:00|2900|2899.5|2902|2901.5|2904|2903|2898|2897.5|11776
1635509100000|2021-10-29 12:05:00|2902.5|2902|2908|2907|2908|2907|2902.5|2901.5|11965
1635509400000|2021-10-29 12:10:00|2907.5|2907.5|2905|2904|2908.5|2908|2904.5|2904|21832
1635509700000|2021-10-29 12:15:00|2904.5|2904.5|2900.5|2900|2906.5|2906|2899.5|2898.5|7976
1635510000000|2021-10-29 12:20:00|2901|2900.5|2902.5|2901.5|2903.5|2902.5|2898.5|2898|10136
1635510300000|2021-10-29 12:25:00|2902|2901|2904.5|2904|2905|2904.5|2900|2899|8356
1635510600000|2021-10-29 12:30:00|2904|2903.5|2906.5|2905.5|2908|2907|2903|2901.5|60788
1635510900000|2021-10-29 12:35:00|2907|2906|2907.5|2906.5|2910|2909.5|2905|2904|15440
1635511200000|2021-10-29 12:40:00|2907|2907|2903.5|2903|2907|2907|2903|2902.5|8315
1635511500000|2021-10-29 12:45:00|2903|2902.5|2899|2898|2903|2902.5|2899|2898|11626
1635511800000|2021-10-29 12:50:00|2898.5|2897.5|2894|2892.5|2899.5|2898.5|2893|2892|7337
1635512100000|2021-10-29 12:55:00|2893.5|2893|2894.5|2893.5|2895.5|2895|2891.5|2890.5|15181
1635512400000|2021-10-29 13:00:00|2894|2893|2889|2888|2897|2896.5|2888|2887.5|15787
1635512700000|2021-10-29 13:05:00|2888.5|2888.5|2889.5|2889|2892|2891.5|2887|2886|39716
1635513000000|2021-10-29 13:10:00|2890|2889.5|2889.5|2888.5|2892.5|2892|2888|2887.5|10441
1635513300000|2021-10-29 13:15:00|2889|2888|2888.5|2888|2889|2888.5|2885.5|2885|4084
1635513600000|2021-10-29 13:20:00|2888|2887.5|2890.5|2890|2892|2891|2888|2887.5|9088
1635513900000|2021-10-29 13:25:00|2890|2889.5|2889.5|2888.5|2894|2893.5|2888.5|2888|8304
1635514200000|2021-10-29 13:30:00|2889|2888|2900|2899|2901|2900|2888|2887|15709
1635514500000|2021-10-29 13:35:00|2899.5|2899.5|2896|2895.5|2905|2904|2895|2894.5|15494
1635514800000|2021-10-29 13:40:00|2895.5|2895|2898.5|2897.5|2898.5|2897.5|2890|2889|8515
1635515100000|2021-10-29 13:45:00|2898|2897|2900|2899|2903.5|2902.5|2898|2896.5|19330
1635515400000|2021-10-29 13:50:00|2900.5|2899.5|2891.5|2891|2900.5|2899.5|2889|2888.5|13930
1635515700000|2021-10-29 13:55:00|2892|2890.5|2886.5|2885.5|2893|2891.5|2886.5|2885.5|35706
1635516000000|2021-10-29 14:00:00|2887|2885|2881|2880|2887.5|2887|2880.5|2880|22188
1635516300000|2021-10-29 14:05:00|2881.5|2880.5|2882|2881|2884.5|2883.5|2880|2879|38727
1635516600000|2021-10-29 14:10:00|2881.5|2881.5|2878|2877.5|2881.5|2881.5|2870.5|2870|60967
1635516900000|2021-10-29 14:15:00|2878.5|2878|2872|2871.5|2879.5|2878.5|2870.5|2870|62356
1635517200000|2021-10-29 14:20:00|2872.5|2871|2870|2869.5|2874|2873|2869|2868.5|53095
1635517500000|2021-10-29 14:25:00|2869.5|2869|2870|2869.5|2872.5|2872|2868|2867|28068
1635517800000|2021-10-29 14:30:00|2870.5|2870|2880|2879|2882.5|2881.5|2870|2869.5|36367
1635518100000|2021-10-29 14:35:00|2879.5|2879.5|2883.5|2883|2888.5|2887.5|2879|2878.5|44684
1635518400000|2021-10-29 14:40:00|2884|2883.5|2884|2883.5|2885.5|2885|2879|2878|43372
1635518700000|2021-10-29 14:45:00|2884.5|2883|2888.5|2887.5|2891|2890|2884|2883|40915
1635519000000|2021-10-29 14:50:00|2888|2888|2887|2886|2892|2891.5|2886.5|2886|56054
1635519300000|2021-10-29 14:55:00|2886.5|2886.5|2883.5|2882.5|2892.5|2892|2883|2882|39573
1635519600000|2021-10-29 15:00:00|2883|2882|2883|2882.5|2885|2884|2880.5|2879.5|13132
1635519900000|2021-10-29 15:05:00|2882.5|2882|2884.5|2884|2888|2887|2882|2881|40878
1635520200000|2021-10-29 15:10:00|2885|2884.5|2884|2883.5|2888|2887.5|2883.5|2882.5|30039
1635520500000|2021-10-29 15:15:00|2883.5|2883|2886|2885.5|2886.5|2886|2883|2882|22015
1635520800000|2021-10-29 15:20:00|2886.5|2886|2887|2886.5|2888|2887.5|2885|2884.5|37883
1635521100000|2021-10-29 15:25:00|2887.5|2887|2889.5|2888|2889.5|2888.5|2884|2883|35847
1635753600000|2021-11-01 08:00:00|2898|2890.5|2903.5|2901.5|2909|2906|2897.5|2890.5|56878
1635753900000|2021-11-01 08:05:00|2903|2901|2914|2912|2914|2912.5|2899|2898.5|52353
1635754200000|2021-11-01 08:10:00|2913.5|2912.5|2926.5|2926|2929|2928|2912.5|2910|38724
1635754500000|2021-11-01 08:15:00|2927|2926.5|2929.5|2927.5|2935|2934|2927|2926|24957
1635754800000|2021-11-01 08:20:00|2929|2927|2929|2928.5|2933|2931.5|2927.5|2926|10608
1635755100000|2021-11-01 08:25:00|2929.5|2929|2926|2924.5|2931|2929.5|2925.5|2924|11425
1635755400000|2021-11-01 08:30:00|2926.5|2925|2926.5|2925.5|2930|2928.5|2924.5|2923.5|11692
1635755700000|2021-11-01 08:35:00|2927|2926|2930|2929|2930|2929|2926|2925|7108
1635756000000|2021-11-01 08:40:00|2930.5|2929.5|2931.5|2930|2933|2932.5|2926.5|2925.5|37968
1635756300000|2021-11-01 08:45:00|2932|2930.5|2941.5|2940.5|2942.5|2941.5|2932|2930.5|76678
1635756600000|2021-11-01 08:50:00|2942|2940|2949.5|2948|2950|2949.5|2942|2940|55353
1635756900000|2021-11-01 08:55:00|2949|2947.5|2945.5|2944|2949.5|2948.5|2944|2942.5|44492
1635757200000|2021-11-01 09:00:00|2946|2944.5|2952.5|2951.5|2955.5|2954.5|2944.5|2943.5|95891
1635757500000|2021-11-01 09:05:00|2952|2951|2948.5|2947.5|2953|2952|2946|2945|19503
1635757800000|2021-11-01 09:10:00|2949|2948|2946|2945.5|2950|2949.5|2945|2943.5|10039
1635758100000|2021-11-01 09:15:00|2946.5|2946|2944.5|2943.5|2950|2949|2944.5|2943|9141
1635758400000|2021-11-01 09:20:00|2944|2943|2954.5|2953.5|2954.5|2954|2943.5|2943|62097
1635758700000|2021-11-01 09:25:00|2955|2954|2958.5|2957|2961|2960|2955|2954|49279
1635759000000|2021-11-01 09:30:00|2959|2957.5|2961|2960|2963|2961.5|2958|2957|36157
1635759300000|2021-11-01 09:35:00|2960.5|2959.5|2967.5|2966.5|2972|2971|2958.5|2958|56070
1635759600000|2021-11-01 09:40:00|2967|2965|2971|2970|2971|2970.5|2964|2963.5|17866
1635759900000|2021-11-01 09:45:00|2970.5|2969.5|2966.5|2965.5|2971.5|2971|2966.5|2965.5|14683
1635760200000|2021-11-01 09:50:00|2967|2966|2967.5|2967|2971|2970.5|2966|2965|16886
1635760500000|2021-11-01 09:55:00|2968|2967.5|2959|2958|2970|2969|2954.5|2952.5|53216
1635760800000|2021-11-01 10:00:00|2959.5|2958.5|2959|2958|2960.5|2959.5|2955|2954|22466
1635761100000|2021-11-01 10:05:00|2958|2957.5|2959.5|2959|2963|2962|2957|2956.5|11495
1635761400000|2021-11-01 10:10:00|2959|2958.5|2954|2952.5|2959.5|2958.5|2953.5|2952|5417
1635761700000|2021-11-01 10:15:00|2954.5|2953|2955.5|2954.5|2955.5|2955|2951.5|2950.5|10099
1635762000000|2021-11-01 10:20:00|2955|2955|2952.5|2952|2957|2956.5|2952|2951|19070
1635762300000|2021-11-01 10:25:00|2952|2951.5|2948.5|2948|2954.5|2953.5|2948.5|2947.5|26183
1635762600000|2021-11-01 10:30:00|2949|2948.5|2954.5|2954|2954.5|2954|2948.5|2948|29272
1635762900000|2021-11-01 10:35:00|2955|2953.5|2955.5|2954.5|2955.5|2955|2951.5|2950.5|7506
1635763200000|2021-11-01 10:40:00|2955|2954|2950.5|2949.5|2955.5|2955|2950.5|2949.5|25902
1635763500000|2021-11-01 10:45:00|2950|2949|2942|2941.5|2951|2950.5|2941.5|2941|46448
1635763800000|2021-11-01 10:50:00|2942.5|2942|2944.5|2943.5|2944.5|2944|2938.5|2938|19068
1635764100000|2021-11-01 10:55:00|2944|2943|2947.5|2947|2948|2947|2943.5|2942.5|11261
1635764400000|2021-11-01 11:00:00|2947|2946.5|2951|2950.5|2952|2951|2946.5|2946|12257
1635764700000|2021-11-01 11:05:00|2951.5|2951|2953|2952.5|2954.5|2954|2950.5|2950|15826
1635765000000|2021-11-01 11:10:00|2953.5|2953|2950.5|2950|2954.5|2954|2950|2949.5|14238
1635765300000|2021-11-01 11:15:00|2951|2949.5|2953|2952.5|2954.5|2954|2948.5|2947.5|13866
1635765600000|2021-11-01 11:20:00|2953.5|2953|2958|2957|2958|2957|2952|2951|11134
1635765900000|2021-11-01 11:25:00|2957.5|2956.5|2951.5|2951|2957.5|2957|2950|2949.5|9281
1635766200000|2021-11-01 11:30:00|2952|2951.5|2953|2952.5|2953.5|2952.5|2950|2949|8687
1635766500000|2021-11-01 11:35:00|2953.5|2953|2957|2956|2957|2956.5|2953.5|2952.5|9927
1635766800000|2021-11-01 11:40:00|2957.5|2956.5|2956.5|2956|2958|2957.5|2956|2955.5|4941
1635767100000|2021-11-01 11:45:00|2956|2955.5|2953|2952.5|2957|2956.5|2952.5|2952|12653
1635767400000|2021-11-01 11:50:00|2952.5|2952|2955.5|2954.5|2955.5|2954.5|2951.5|2951|3638
1635767700000|2021-11-01 11:55:00|2955|2954|2953|2952.5|2955.5|2954.5|2952|2951.5|7254
1635768000000|2021-11-01 12:00:00|2953.5|2952|2955|2954|2957|2956|2952|2951.5|13604
1635768300000|2021-11-01 12:05:00|2954.5|2953.5|2953|2952|2955|2954|2952|2951.5|4953
1635768600000|2021-11-01 12:10:00|2953.5|2952.5|2959.5|2959|2959.5|2959|2952.5|2952|15528
1635768900000|2021-11-01 12:15:00|2959|2958.5|2959|2958.5|2959|2959|2955|2954.5|9408
1635769200000|2021-11-01 12:20:00|2958.5|2958|2953|2952.5|2959|2958.5|2951.5|2950.5|10582
1635769500000|2021-11-01 12:25:00|2953.5|2953|2954.5|2953.5|2955|2954.5|2951|2950|7228
1635769800000|2021-11-01 12:30:00|2955|2954|2952|2951.5|2955|2954.5|2951.5|2950.5|9225
1635770100000|2021-11-01 12:35:00|2952.5|2952|2954.5|2954|2955|2954.5|2950|2949.5|5849
1635770400000|2021-11-01 12:40:00|2954|2953.5|2959|2958|2959|2958.5|2953.5|2953|14841
1635770700000|2021-11-01 12:45:00|2958.5|2958.5|2959|2958|2960|2959.5|2956.5|2956|5527
1635771000000|2021-11-01 12:50:00|2958.5|2957.5|2959|2958|2959|2958.5|2957|2956.5|8038
1635771300000|2021-11-01 12:55:00|2958.5|2957.5|2957|2956|2959|2958.5|2955.5|2954.5|11142
1635771600000|2021-11-01 13:00:00|2957.5|2956.5|2960|2959.5|2963|2962|2956.5|2956|12991
1635771900000|2021-11-01 13:05:00|2960.5|2960|2963|2962|2964.5|2964|2960.5|2960|19771
1635772200000|2021-11-01 13:10:00|2962.5|2962.5|2958.5|2958|2963.5|2962.5|2957.5|2957|18185
1635772500000|2021-11-01 13:15:00|2959|2957.5|2956.5|2956|2959|2958.5|2951|2950|19766
1635772800000|2021-11-01 13:20:00|2956|2955.5|2955.5|2954.5|2957|2956|2954|2953.5|4020
1635773100000|2021-11-01 13:25:00|2955|2954|2951|2950|2956|2955|2950|2949.5|7984
1635773400000|2021-11-01 13:30:00|2950.5|2949.5|2959.5|2958.5|2962|2961|2947|2946|31126
1635773700000|2021-11-01 13:35:00|2960|2958|2964.5|2963.5|2965|2964|2958|2956.5|9768
1635774000000|2021-11-01 13:40:00|2965|2964|2962.5|2961.5|2965|2964|2961.5|2960.5|7338
1635774300000|2021-11-01 13:45:00|2963|2962|2953|2952|2963.5|2962|2951.5|2950|10392
1635774600000|2021-11-01 13:50:00|2952.5|2951.5|2953.5|2953|2957.5|2956.5|2950.5|2949.5|14258
1635774900000|2021-11-01 13:55:00|2954|2953.5|2951|2950|2955.5|2954.5|2949.5|2948.5|15201
1635775200000|2021-11-01 14:00:00|2951.5|2950.5|2945|2944|2951.5|2951|2945|2943.5|23566
1635775500000|2021-11-01 14:05:00|2945.5|2944.5|2949|2948|2952|2951|2943.5|2943|78846
1635775800000|2021-11-01 14:10:00|2949.5|2948.5|2950.5|2950|2953|2952|2948.5|2947.5|5219
1635776100000|2021-11-01 14:15:00|2951|2949.5|2954|2953|2954.5|2954|2949|2948|11400
1635776400000|2021-11-01 14:20:00|2954.5|2953.5|2951|2950|2955|2954|2949|2948|16556
1635776700000|2021-11-01 14:25:00|2950.5|2950.5|2951.5|2951|2955|2954|2950.5|2950|26984
1635777000000|2021-11-01 14:30:00|2952|2951.5|2952.5|2952|2953|2952|2948.5|2948|9072
1635777300000|2021-11-01 14:35:00|2953|2952.5|2954|2953|2956.5|2955.5|2951|2950|8455
1635777600000|2021-11-01 14:40:00|2954.5|2953.5|2953.5|2952.5|2955|2954.5|2951.5|2951|6303
1635777900000|2021-11-01 14:45:00|2953|2953|2953.5|2952.5|2954.5|2954|2950.5|2950|9399
1635778200000|2021-11-01 14:50:00|2953|2953|2948.5|2948|2953|2953|2948.5|2948|5194
1635778500000|2021-11-01 14:55:00|2949|2948.5|2954|2953|2954|2953|2948.5|2948|3440
1635778800000|2021-11-01 15:00:00|2953.5|2952.5|2955|2954|2957.5|2957|2951.5|2951|20116
1635779100000|2021-11-01 15:05:00|2954.5|2953.5|2951|2950|2955.5|2955|2949|2948|13826
1635779400000|2021-11-01 15:10:00|2950.5|2949|2947.5|2947|2951.5|2951|2947|2946|13846
1635779700000|2021-11-01 15:15:00|2947|2946.5|2952.5|2952|2952.5|2952|2945.5|2945|9569
1635780000000|2021-11-01 15:20:00|2952|2951.5|2947.5|2946.5|2952.5|2952|2947|2946|12367
1635780300000|2021-11-01 15:25:00|2948|2947|2948.5|2947.5|2949|2948|2946.5|2946|8885
1635780600000|2021-11-01 15:30:00|2949|2948|2949.5|2949|2952|2951|2947.5|2947|14040
1635780900000|2021-11-01 15:35:00|2950|2949.5|2947.5|2947|2950.5|2949.5|2946.5|2945.5|9009
1635781200000|2021-11-01 15:40:00|2948|2946.5|2947.5|2947|2949|2948.5|2946.5|2945.5|33617
1635781500000|2021-11-01 15:45:00|2948|2946.5|2948|2947.5|2948.5|2948|2946|2945.5|9752
1635781800000|2021-11-01 15:50:00|2947.5|2947|2946.5|2946|2948|2947.5|2946|2945.5|9488
1635782100000|2021-11-01 15:55:00|2947|2946.5|2947.5|2946.5|2949|2948.5|2946.5|2946|13908
1635782400000|2021-11-01 16:00:00|2948|2947|2949|2948.5|2949.5|2948.5|2947.5|2946.5|7380
1635782700000|2021-11-01 16:05:00|2948.5|2948|2950|2949.5|2950.5|2949.5|2948.5|2948|34707
1635783000000|2021-11-01 16:10:00|2950.5|2950|2952.5|2952|2956.5|2956|2950|2950|21882
1635783300000|2021-11-01 16:15:00|2953|2951.5|2951|2950.5|2953|2952|2950|2949|10127
1635783600000|2021-11-01 16:20:00|2950.5|2950|2951.5|2950.5|2952.5|2951.5|2949.5|2949|42870
1635783900000|2021-11-01 16:25:00|2951|2950|2952.5|2951.5|2953|2951.5|2948|2947.5|33853
1635840000000|2021-11-02 08:00:00|2942.5|2940.5|2942|2939.5|2943|2940.5|2925|2924|75688
1635840300000|2021-11-02 08:05:00|2942.5|2940|2939|2937|2943|2942|2934.5|2933|7806
1635840600000|2021-11-02 08:10:00|2939.5|2937.5|2927|2925.5|2940|2938.5|2921|2919.5|34570
1635840900000|2021-11-02 08:15:00|2927.5|2926|2923|2921|2928|2926|2918|2916|13258
1635841200000|2021-11-02 08:20:00|2922.5|2920.5|2915|2914|2922.5|2921|2915|2914|15365
1635841500000|2021-11-02 08:25:00|2915.5|2914.5|2910.5|2909|2920|2919|2910|2908.5|10387
1635841800000|2021-11-02 08:30:00|2910|2909.5|2915|2913.5|2918|2917|2909.5|2908.5|45000
1635842100000|2021-11-02 08:35:00|2914.5|2913|2912|2911|2918|2916.5|2910.5|2909.5|16882
1635842400000|2021-11-02 08:40:00|2911.5|2910.5|2922.5|2921|2925|2923.5|2911.5|2910|9961
1635842700000|2021-11-02 08:45:00|2923|2921.5|2913|2912|2924|2923|2910|2909.5|17412
1635843000000|2021-11-02 08:50:00|2912.5|2911.5|2910|2908.5|2914|2912.5|2909.5|2908.5|5629
1635843300000|2021-11-02 08:55:00|2910.5|2909|2903.5|2902.5|2912|2911.5|2903|2902.5|8923
1635843600000|2021-11-02 09:00:00|2903|2902|2904.5|2904|2905.5|2904.5|2901|2900|14421
1635843900000|2021-11-02 09:05:00|2905|2903.5|2908.5|2907.5|2911|2910|2905|2903.5|13632
1635844200000|2021-11-02 09:10:00|2908|2907|2918.5|2917.5|2919|2917.5|2906|2905|15319
1635844500000|2021-11-02 09:15:00|2919|2917|2907.5|2907|2919.5|2917.5|2907.5|2907|34698
1635844800000|2021-11-02 09:20:00|2907|2906.5|2910.5|2909.5|2911|2910|2907|2906|19924
1635845100000|2021-11-02 09:25:00|2911|2910|2910|2909|2912.5|2912|2909|2908|6270
1635845400000|2021-11-02 09:30:00|2909.5|2909.5|2910|2908.5|2912|2911|2907|2906|11293
1635845700000|2021-11-02 09:35:00|2909.5|2908|2907.5|2907|2909.5|2908.5|2905|2904|12575
1635846000000|2021-11-02 09:40:00|2908|2907.5|2912|2911|2913.5|2913|2907.5|2906.5|35618
1635846300000|2021-11-02 09:45:00|2911.5|2911.5|2908.5|2908|2912|2911.5|2906.5|2905.5|12773
1635846600000|2021-11-02 09:50:00|2909|2907.5|2909.5|2908.5|2910|2909|2906.5|2905.5|9028
1635846900000|2021-11-02 09:55:00|2910|2909|2917|2916|2918|2917|2909.5|2908.5|6772
1635847200000|2021-11-02 10:00:00|2916.5|2916.5|2908.5|2908|2917|2916.5|2908.5|2908|15647
1635847500000|2021-11-02 10:05:00|2908|2907.5|2904|2903|2908.5|2907.5|2903.5|2903|15842
1635847800000|2021-11-02 10:10:00|2904.5|2903.5|2911|2910.5|2912|2911.5|2904|2903.5|10849
1635848100000|2021-11-02 10:15:00|2910.5|2910|2912|2911|2914|2913|2910|2909|5553
1635848400000|2021-11-02 10:20:00|2911.5|2910.5|2914.5|2914|2915|2914.5|2908.5|2907.5|18594
1635848700000|2021-11-02 10:25:00|2915|2914.5|2918|2917|2918.5|2917.5|2914|2913|7754
1635849000000|2021-11-02 10:30:00|2918.5|2917.5|2919.5|2918.5|2920|2919.5|2916.5|2916|15379
1635849300000|2021-11-02 10:35:00|2920|2919|2917.5|2917|2920.5|2920|2916.5|2915.5|9477
1635849600000|2021-11-02 10:40:00|2918|2917.5|2921|2920.5|2921.5|2921|2917.5|2917|2451
1635849900000|2021-11-02 10:45:00|2920.5|2920|2919.5|2919|2921.5|2920.5|2918|2917.5|3222
1635850200000|2021-11-02 10:50:00|2920|2919.5|2921.5|2921|2922|2921.5|2919.5|2919.5|4928
1635850500000|2021-11-02 10:55:00|2921|2920.5|2923|2922.5|2923.5|2923|2921|2920.5|4882
1635850800000|2021-11-02 11:00:00|2924|2923|2917|2916|2924.5|2924|2915.5|2914.5|19933
1635851100000|2021-11-02 11:05:00|2916.5|2915.5|2908.5|2907.5|2916.5|2915.5|2907.5|2906.5|12802
1635851400000|2021-11-02 11:10:00|2907.5|2907|2910|2909|2911.5|2910|2907|2906|6889
1635851700000|2021-11-02 11:15:00|2909.5|2908.5|2913|2912.5|2915|2914.5|2909|2908|29721
1635852000000|2021-11-02 11:20:00|2913.5|2913|2910.5|2909.5|2915|2914|2910|2909|2154
1635852300000|2021-11-02 11:25:00|2910|2909|2906|2905.5|2910|2909|2906|2905.5|5356
1635852600000|2021-11-02 11:30:00|2905.5|2905|2911.5|2911|2912|2911|2905|2904|20174
1635852900000|2021-11-02 11:35:00|2911|2910.5|2908.5|2907.5|2915|2914.5|2906.5|2905.5|27413
1635853200000|2021-11-02 11:40:00|2909|2908|2906|2905|2909|2908.5|2905.5|2904.5|9498
1635853500000|2021-11-02 11:45:00|2905.5|2904.5|2904|2903.5|2905.5|2905|2902.5|2902|4306
1635853800000|2021-11-02 11:50:00|2904.5|2904|2906|2905|2906|2905.5|2902.5|2901.5|3317
1635854100000|2021-11-02 11:55:00|2906.5|2905.5|2905.5|2905|2907.5|2906.5|2904|2903.5|3595
1635854400000|2021-11-02 12:00:00|2906|2904.5|2910.5|2909.5|2911|2910|2905.5|2904.5|7204
1635854700000|2021-11-02 12:05:00|2911|2910|2914|2913|2916|2915|2910.5|2909.5|27007
1635855000000|2021-11-02 12:10:00|2913.5|2913.5|2909|2908|2913.5|2913.5|2908.5|2907.5|14448
1635855300000|2021-11-02 12:15:00|2908.5|2908.5|2909|2908|2909.5|2909|2907.5|2906.5|1208
1635855600000|2021-11-02 12:20:00|2909.5|2908.5|2910|2909.5|2911|2910|2908|2907.5|2168
1635855900000|2021-11-02 12:25:00|2910.5|2910|2909.5|2908.5|2910.5|2910|2907.5|2907|3828
1635856200000|2021-11-02 12:30:00|2910|2909|2913.5|2912.5|2914|2913|2908.5|2908|5218
1635856500000|2021-11-02 12:35:00|2915|2913|2916|2915.5|2919|2918|2914|2913|20904
1635856800000|2021-11-02 12:40:00|2916.5|2916|2913.5|2912.5|2916.5|2916|2913|2912|6165
1635857100000|2021-11-02 12:45:00|2913|2912|2911.5|2910.5|2913.5|2912.5|2907|2906|8032
1635857400000|2021-11-02 12:50:00|2911|2910|2913|2912|2913.5|2912.5|2911|2910|4312
1635857700000|2021-11-02 12:55:00|2912.5|2912.5|2911.5|2911|2914|2913|2910.5|2910|3188
1635858000000|2021-11-02 13:00:00|2912|2911.5|2911|2910|2913.5|2913|2909.5|2909|45992
1635858300000|2021-11-02 13:05:00|2910.5|2910.5|2913.5|2913|2914.5|2913.5|2909.5|2908.5|31511
1635858600000|2021-11-02 13:10:00|2914|2913.5|2914.5|2913.5|2917|2916|2912|2911|10185
1635858900000|2021-11-02 13:15:00|2914|2913|2911.5|2911|2914.5|2913.5|2908.5|2908|5710
1635859200000|2021-11-02 13:20:00|2911|2910.5|2910|2909.5|2912.5|2911.5|2909|2908.5|3595
1635859500000|2021-11-02 13:25:00|2910.5|2910|2914|2913|2914.5|2913.5|2910|2909.5|4671
1635859800000|2021-11-02 13:30:00|2913.5|2913.5|2912|2911|2914|2913.5|2903.5|2903|24570
1635860100000|2021-11-02 13:35:00|2911.5|2910.5|2910|2909|2915|2914|2909|2908|30763
1635860400000|2021-11-02 13:40:00|2909.5|2908.5|2909.5|2909|2910|2909|2906|2905|8870
1635860700000|2021-11-02 13:45:00|2909|2908.5|2915.5|2915|2915.5|2915|2908|2907.5|39342
1635861000000|2021-11-02 13:50:00|2915|2914.5|2919.5|2918.5|2921|2920.5|2914|2913|13183
1635861300000|2021-11-02 13:55:00|2919|2919|2918.5|2918|2921|2920|2918|2917|9601
1635861600000|2021-11-02 14:00:00|2919|2918.5|2922|2921|2922|2921.5|2916|2915|6261
1635861900000|2021-11-02 14:05:00|2922.5|2921.5|2919.5|2919|2924|2923|2919.5|2918.5|22438
1635862200000|2021-11-02 14:10:00|2920|2918.5|2911.5|2910.5|2921|2920|2911|2910|14336
1635862500000|2021-11-02 14:15:00|2912|2911|2911.5|2910.5|2913.5|2912.5|2910|2909|9613
1635862800000|2021-11-02 14:20:00|2911|2911|2910.5|2909.5|2912|2911|2908|2907.5|6254
1635863100000|2021-11-02 14:25:00|2910|2910|2905|2904|2910.5|2910|2904.5|2904|16145
1635863400000|2021-11-02 14:30:00|2904.5|2903.5|2907.5|2907|2908|2907|2902|2901.5|25936
1635863700000|2021-11-02 14:35:00|2907|2906.5|2916|2915.5|2917.5|2916.5|2907|2906|16996
1635864000000|2021-11-02 14:40:00|2915.5|2915|2914.5|2913.5|2918.5|2917.5|2913.5|2913|11605
1635864300000|2021-11-02 14:45:00|2915|2914|2913.5|2913|2917.5|2916.5|2913.5|2913|10810
1635864600000|2021-11-02 14:50:00|2914|2913.5|2914.5|2913.5|2916.5|2915.5|2911.5|2910.5|25572
1635864900000|2021-11-02 14:55:00|2914|2914|2919.5|2918.5|2920|2919|2914|2913.5|11460
1635865200000|2021-11-02 15:00:00|2919|2918|2918.5|2917.5|2925.5|2924.5|2918|2917|25583
1635865500000|2021-11-02 15:05:00|2919|2918|2921|2920.5|2923|2922|2919|2918|34028
1635865800000|2021-11-02 15:10:00|2921.5|2921|2917.5|2917|2922.5|2921.5|2916|2915.5|36761
1635866100000|2021-11-02 15:15:00|2916.5|2916.5|2913|2912|2918.5|2918|2912|2911|21070
1635866400000|2021-11-02 15:20:00|2912.5|2911.5|2915.5|2915|2916|2915|2909.5|2908.5|27580
1635866700000|2021-11-02 15:25:00|2915|2914.5|2921.5|2921|2921.5|2921|2914.5|2913.5|13545
1635867000000|2021-11-02 15:30:00|2922|2920.5|2918|2917.5|2922|2920.5|2916.5|2916|10119
1635867300000|2021-11-02 15:35:00|2919|2918|2917.5|2917|2920.5|2919.5|2917|2916|10923
1635867600000|2021-11-02 15:40:00|2917|2916.5|2917.5|2917|2917.5|2917|2916|2915.5|4789
1635867900000|2021-11-02 15:45:00|2918|2917.5|2914|2913|2918|2917.5|2913.5|2912.5|22534
1635868200000|2021-11-02 15:50:00|2914.5|2913.5|2912.5|2912|2915|2914.5|2912|2911.5|6385
1635868500000|2021-11-02 15:55:00|2913|2912.5|2913.5|2912.5|2913.5|2913|2911|2910.5|7016
1635868800000|2021-11-02 16:00:00|2913|2913|2918.5|2917.5|2919|2918.5|2913|2912|10314
1635869100000|2021-11-02 16:05:00|2918|2917|2918|2917.5|2920.5|2919.5|2917.5|2917|7112
1635869400000|2021-11-02 16:10:00|2918.5|2917|2920.5|2920|2921|2920|2917.5|2916.5|12300
1635869700000|2021-11-02 16:15:00|2920|2919.5|2923|2922.5|2924|2923.5|2920|2919.5|17622
1635870000000|2021-11-02 16:20:00|2924|2923|2922.5|2922|2924.5|2924|2921.5|2921|31279
1635870300000|2021-11-02 16:25:00|2922|2921.5|2926.5|2925.5|2927|2926|2921.5|2921|28438
1635926400000|2021-11-03 08:00:00|2916.5|2910|2925.5|2922.5|2926|2923|2902.5|2900.5|111856
1635926700000|2021-11-03 08:05:00|2925|2922|2921.5|2919|2926.5|2925|2917.5|2915|10221
1635927000000|2021-11-03 08:10:00|2921|2918.5|2920.5|2919|2924|2922.5|2917|2915.5|5119
1635927300000|2021-11-03 08:15:00|2921|2919.5|2930.5|2929.5|2931|2929.5|2919|2918|14237
1635927600000|2021-11-03 08:20:00|2931|2930|2939.5|2938.5|2941|2940|2930|2928|22444
1635927900000|2021-11-03 08:25:00|2940|2939|2943.5|2942|2944|2943|2937.5|2936|18272
1635928200000|2021-11-03 08:30:00|2943|2942.5|2928|2927|2944|2943|2927.5|2926|25115
1635928500000|2021-11-03 08:35:00|2928.5|2927.5|2928.5|2927.5|2933|2931.5|2927.5|2926|8522
1635928800000|2021-11-03 08:40:00|2929|2928|2923.5|2922.5|2930.5|2929.5|2922|2921|9232
1635929100000|2021-11-03 08:45:00|2924|2923|2922.5|2921.5|2925.5|2924.5|2919|2918|12587
1635929400000|2021-11-03 08:50:00|2922|2921|2920|2919|2927|2926|2919|2918|8260
1635929700000|2021-11-03 08:55:00|2919.5|2918.5|2920|2919|2923.5|2922.5|2919|2917.5|8242
1635930000000|2021-11-03 09:00:00|2919.5|2918.5|2920.5|2920|2921|2920|2917.5|2917|15909
1635930300000|2021-11-03 09:05:00|2920|2919.5|2919|2918|2922.5|2921.5|2915.5|2915|35728
1635930600000|2021-11-03 09:10:00|2918.5|2917.5|2914.5|2913.5|2921.5|2920.5|2914|2913|10577
1635930900000|2021-11-03 09:15:00|2914|2913|2910.5|2909|2914|2913|2910|2908.5|9206
1635931200000|2021-11-03 09:20:00|2911.5|2909.5|2908.5|2907|2912.5|2911|2907.5|2907|7992
1635931500000|2021-11-03 09:25:00|2908|2907.5|2907.5|2907|2909.5|2908.5|2906|2905|6029
1635931800000|2021-11-03 09:30:00|2908|2907.5|2911|2910|2911|2910|2907|2906.5|6820
1635932100000|2021-11-03 09:35:00|2911.5|2910.5|2906.5|2905.5|2912.5|2911.5|2905.5|2905|5379
1635932400000|2021-11-03 09:40:00|2907|2906|2903.5|2903|2907|2906|2902.5|2901.5|10487
1635932700000|2021-11-03 09:45:00|2903|2902.5|2906.5|2906|2907.5|2907|2903|2902|8955
1635933000000|2021-11-03 09:50:00|2907|2905.5|2912|2911.5|2912.5|2912|2905|2904|10977
1635933300000|2021-11-03 09:55:00|2911.5|2911|2916|2915|2917.5|2917|2911|2910.5|5874
1635933600000|2021-11-03 10:00:00|2916.5|2915.5|2919|2918.5|2920|2919|2915|2914|18301
1635933900000|2021-11-03 10:05:00|2918.5|2918|2922.5|2921.5|2923|2922.5|2917|2916.5|12292
1635934200000|2021-11-03 10:10:00|2923|2922|2929.5|2928.5|2930.5|2929.5|2923|2922|9503
1635934500000|2021-11-03 10:15:00|2929|2928|2923|2922.5|2930.5|2929.5|2923|2922|9966
1635934800000|2021-11-03 10:20:00|2922.5|2922|2923|2922|2926|2925.5|2922.5|2921.5|6129
1635935100000|2021-11-03 10:25:00|2923.5|2922.5|2925.5|2925|2925.5|2925|2922.5|2921.5|6578
1635935400000|2021-11-03 10:30:00|2925|2924.5|2920|2919.5|2926.5|2925.5|2919.5|2918.5|7893
1635935700000|2021-11-03 10:35:00|2920.5|2920|2924.5|2923.5|2924.5|2923.5|2919.5|2918.5|7592
1635936000000|2021-11-03 10:40:00|2925|2924|2928|2927|2928.5|2927.5|2924.5|2923.5|5399
1635936300000|2021-11-03 10:45:00|2927.5|2926.5|2930|2929|2932.5|2931.5|2925.5|2924.5|11296
1635936600000|2021-11-03 10:50:00|2929.5|2928.5|2929|2928|2929.5|2929|2926.5|2925.5|7025
1635936900000|2021-11-03 10:55:00|2928.5|2928.5|2931.5|2931|2933.5|2933|2927.5|2926.5|48083
1635937200000|2021-11-03 11:00:00|2931|2930.5|2928|2927|2931.5|2931|2925.5|2924.5|9541
1635937500000|2021-11-03 11:05:00|2928.5|2927.5|2925|2923.5|2929.5|2928.5|2924|2923.5|11912
1635937800000|2021-11-03 11:10:00|2924.5|2924|2924|2923|2926|2925|2923.5|2922.5|6980
1635938100000|2021-11-03 11:15:00|2924.5|2923.5|2924|2923.5|2925|2924|2921|2920.5|6757
1635938400000|2021-11-03 11:20:00|2923.5|2923|2923.5|2923|2924|2923|2921.5|2920.5|5821
1635938700000|2021-11-03 11:25:00|2924|2923.5|2925.5|2924.5|2925.5|2925|2922|2921|6407
1635939000000|2021-11-03 11:30:00|2926|2925|2928.5|2927.5|2929|2928|2925.5|2925|4290
1635939300000|2021-11-03 11:35:00|2929|2928|2929.5|2929|2931.5|2930.5|2928.5|2927.5|3538
1635939600000|2021-11-03 11:40:00|2930|2929.5|2932|2931|2933.5|2933|2929.5|2929|2684
1635939900000|2021-11-03 11:45:00|2931.5|2930.5|2931.5|2931|2933|2932|2931|2930|6561
1635940200000|2021-11-03 11:50:00|2931|2930.5|2932|2931|2933.5|2933|2930.5|2930|6221
1635940500000|2021-11-03 11:55:00|2932.5|2931.5|2934.5|2934|2935|2934.5|2931.5|2930.5|6040
1635940800000|2021-11-03 12:00:00|2934|2933.5|2932|2931|2935|2934|2931|2930|7505
1635941100000|2021-11-03 12:05:00|2931.5|2930.5|2929.5|2929|2932|2930.5|2929|2927.5|2509
1635941400000|2021-11-03 12:10:00|2929|2928.5|2930|2929|2931|2930.5|2928.5|2927.5|2859
1635941700000|2021-11-03 12:15:00|2930.5|2929.5|2932.5|2931.5|2934.5|2933|2930.5|2929.5|9258
1635942000000|2021-11-03 12:20:00|2932|2931|2931|2930.5|2933|2932.5|2930.5|2929.5|4248
1635942300000|2021-11-03 12:25:00|2931.5|2930|2930|2929.5|2931.5|2930.5|2929.5|2929|4432
1635942600000|2021-11-03 12:30:00|2930.5|2929|2931.5|2930.5|2931.5|2931|2928|2927.5|9983
1635942900000|2021-11-03 12:35:00|2932|2931|2931.5|2931|2933.5|2932.5|2931|2930.5|5613
1635943200000|2021-11-03 12:40:00|2931|2930.5|2930.5|2929.5|2933|2932|2930|2929|2395
1635943500000|2021-11-03 12:45:00|2930|2930|2931|2930|2934|2933|2930|2929.5|2211
1635943800000|2021-11-03 12:50:00|2930.5|2929.5|2928.5|2928|2930.5|2930|2928|2927|2606
1635944100000|2021-11-03 12:55:00|2929|2928.5|2928|2927.5|2930|2929|2927.5|2926.5|3063
1635944400000|2021-11-03 13:00:00|2927.5|2927|2925.5|2925|2928|2927.5|2925.5|2925|5508
1635944700000|2021-11-03 13:05:00|2925|2924.5|2926.5|2925.5|2927.5|2926.5|2924|2923|5654
1635945000000|2021-11-03 13:10:00|2927|2926|2929|2928|2929|2928.5|2926|2925|5012
1635945300000|2021-11-03 13:15:00|2929.5|2928.5|2926.5|2925.5|2930.5|2930|2926.5|2925.5|2781
1635945600000|2021-11-03 13:20:00|2926|2925|2924|2923|2926|2925|2921|2920|5620
1635945900000|2021-11-03 13:25:00|2924.5|2923.5|2927.5|2926.5|2927.5|2927|2924.5|2923.5|5574
1635946200000|2021-11-03 13:30:00|2927|2927|2929.5|2929|2931.5|2929.5|2924.5|2923.5|19972
1635946500000|2021-11-03 13:35:00|2930|2928.5|2927.5|2926|2930|2929.5|2925.5|2925|7827
1635946800000|2021-11-03 13:40:00|2928|2926.5|2936|2935.5|2936|2935.5|2927|2926|7446
1635947100000|2021-11-03 13:45:00|2936.5|2936|2940.5|2939|2942|2941.5|2936|2935|19046
1635947400000|2021-11-03 13:50:00|2941|2939.5|2941|2940|2942|2941.5|2939|2938|7023
1635947700000|2021-11-03 13:55:00|2941.5|2941|2944.5|2943|2945|2944.5|2941.5|2940.5|10574
1635948000000|2021-11-03 14:00:00|2945|2943.5|2947|2946|2949|2948|2944|2943|14887
1635948300000|2021-11-03 14:05:00|2947.5|2945.5|2949.5|2948.5|2949.5|2949|2945.5|2944.5|6835
1635948600000|2021-11-03 14:10:00|2949|2948|2948.5|2948|2949.5|2949|2946.5|2945.5|10656
1635948900000|2021-11-03 14:15:00|2948|2947.5|2948|2947|2949|2948|2946|2945|5495
1635949200000|2021-11-03 14:20:00|2947.5|2947.5|2948|2947|2948.5|2948|2945|2944|14265
1635949500000|2021-11-03 14:25:00|2947.5|2947.5|2945|2944.5|2948.5|2947.5|2943.5|2942.5|12881
1635949800000|2021-11-03 14:30:00|2944.5|2944|2944|2943|2945.5|2944.5|2942|2941|8348
1635950100000|2021-11-03 14:35:00|2943.5|2942.5|2946|2945|2946|2945.5|2941|2940|9261
1635950400000|2021-11-03 14:40:00|2946.5|2945.5|2951|2950|2951|2950.5|2945.5|2945|58204
1635950700000|2021-11-03 14:45:00|2951.5|2950.5|2943.5|2942.5|2951.5|2951|2943.5|2942.5|11359
1635951000000|2021-11-03 14:50:00|2944|2943|2946|2945|2948|2947|2944|2943|13541
1635951300000|2021-11-03 14:55:00|2946.5|2945.5|2949|2948.5|2950.5|2949.5|2945|2944.5|9333
1635951600000|2021-11-03 15:00:00|2948.5|2948|2949.5|2949|2949.5|2949|2947.5|2947|9800
1635951900000|2021-11-03 15:05:00|2949|2948.5|2949|2948|2949.5|2949|2947.5|2946.5|57290
1635952200000|2021-11-03 15:10:00|2948.5|2947.5|2948.5|2947.5|2950.5|2949.5|2947.5|2946.5|18980
1635952500000|2021-11-03 15:15:00|2948|2947|2941|2940|2949.5|2949|2940.5|2939.5|54606
1635952800000|2021-11-03 15:20:00|2940.5|2940.5|2937|2936|2944|2943.5|2937|2936|9847
1635953100000|2021-11-03 15:25:00|2936.5|2935.5|2934|2933|2937.5|2937|2933.5|2932.5|12565
1635953400000|2021-11-03 15:30:00|2933.5|2932.5|2937|2936|2938|2937.5|2933.5|2932.5|7078
1635953700000|2021-11-03 15:35:00|2936.5|2936.5|2938.5|2938|2940.5|2939.5|2936|2935|9156
1635954000000|2021-11-03 15:40:00|2939|2938.5|2936.5|2936|2939.5|2939|2933.5|2933|13119
1635954300000|2021-11-03 15:45:00|2936|2935.5|2935|2934|2936.5|2936|2932.5|2931.5|18479
1635954600000|2021-11-03 15:50:00|2934.5|2933.5|2941|2940|2942|2941.5|2933|2932|10257
1635954900000|2021-11-03 15:55:00|2940.5|2940.5|2941|2940|2942.5|2941.5|2939.5|2939|10511
1635955200000|2021-11-03 16:00:00|2940.5|2939.5|2942.5|2942|2945.5|2944|2939.5|2939|7177
1635955500000|2021-11-03 16:05:00|2943|2942.5|2944.5|2944|2944.5|2944|2942|2941|15360
1635955800000|2021-11-03 16:10:00|2944|2943.5|2945|2944.5|2945.5|2944.5|2943.5|2943|5921
1635956100000|2021-11-03 16:15:00|2944.5|2944|2945|2944|2945.5|2945|2943|2942.5|12210
1635956400000|2021-11-03 16:20:00|2946.5|2944.5|2945.5|2944.5|2946.5|2945|2942.5|2942|19123
1635956700000|2021-11-03 16:25:00|2945|2945|2943.5|2942|2946|2945.5|2942.5|2942|32693
1636012800000|2021-11-04 08:00:00|2999.5|2991|3069.5|3064.5|3073|3071|2999|2991|824768
1636013100000|2021-11-04 08:05:00|3069|3065|3054|3051.5|3084|3081|3044|3041|120205
1636013400000|2021-11-04 08:10:00|3055|3052|3040|3035|3060|3058|3031|3029|89143
1636013700000|2021-11-04 08:15:00|3039.5|3035.5|3048|3046.5|3055|3053|3037.5|3032|202401
1636014000000|2021-11-04 08:20:00|3049|3045.5|3034.5|3031.5|3056|3054|3032|3030|102914
1636014300000|2021-11-04 08:25:00|3034|3032|3024|3021.5|3038|3037|3021|3019.5|81655
1636014600000|2021-11-04 08:30:00|3024.5|3022|3016|3015|3026|3025.5|3013.5|3013|46921
1636014900000|2021-11-04 08:35:00|3015.5|3013.5|3027.5|3026|3029.5|3028.5|3013.5|3012|69949
1636015200000|2021-11-04 08:40:00|3027|3025.5|3020.5|3018|3032|3031|3020.5|3018|66368
1636015500000|2021-11-04 08:45:00|3021.5|3018.5|3026|3024.5|3027|3026|3014.5|3013|42335
1636015800000|2021-11-04 08:50:00|3025.5|3024|3046.5|3045.5|3047|3045.5|3025|3023.5|59624
1636016100000|2021-11-04 08:55:00|3047|3045|3039|3038|3047|3045|3036.5|3035.5|57095
1636016400000|2021-11-04 09:00:00|3038.5|3038.5|3041|3040|3043|3042|3038|3037.5|75912
1636016700000|2021-11-04 09:05:00|3041.5|3040.5|3041.5|3040|3043|3042|3040|3039|57743
1636017000000|2021-11-04 09:10:00|3041|3040.5|3041|3040.5|3043|3042|3040|3039.5|42443
1636017300000|2021-11-04 09:15:00|3041.5|3040|3049.5|3048.5|3053|3051.5|3040.5|3040|57715
1636017600000|2021-11-04 09:20:00|3050|3049|3049.5|3048.5|3056|3055|3047.5|3046.5|49451
1636017900000|2021-11-04 09:25:00|3049|3049|3056.5|3055.5|3057|3056|3048|3047.5|63568
1636018200000|2021-11-04 09:30:00|3057|3056|3046|3044.5|3058|3057|3043|3042.5|38806
1636018500000|2021-11-04 09:35:00|3046.5|3045.5|3024.5|3024|3047|3046|3024|3022.5|34781
1636018800000|2021-11-04 09:40:00|3024|3023.5|3004.5|3002.5|3024|3023.5|3003|3001|100136
1636019100000|2021-11-04 09:45:00|3004|3003|3008.5|3007.5|3009.5|3008.5|2988|2987|87228
1636019400000|2021-11-04 09:50:00|3008|3007|3001.5|3001|3008|3007|2998|2997|88100
1636019700000|2021-11-04 09:55:00|3002.5|3001.5|3000|2999|3008|3007|2998|2997|35208
1636020000000|2021-11-04 10:00:00|2999.5|2998|3010|3009.5|3010|3009.5|2996|2995|37242
1636020300000|2021-11-04 10:05:00|3010.5|3010|3013.5|3012.5|3017.5|3016.5|3010.5|3010|28702
1636020600000|2021-11-04 10:10:00|3013|3012|3014.5|3014|3015|3014|3008|3006|16915
1636020900000|2021-11-04 10:15:00|3015|3013.5|3005|3004.5|3015|3014|3004|3003.5|14002
1636021200000|2021-11-04 10:20:00|3005.5|3005|3012.5|3011.5|3015|3014|3005.5|3005|16614
1636021500000|2021-11-04 10:25:00|3012|3012|3009|3008|3013.5|3012.5|3007.5|3006.5|28488
1636021800000|2021-11-04 10:30:00|3009.5|3008.5|3008.5|3007.5|3012.5|3012|3005.5|3005|29134
1636022100000|2021-11-04 10:35:00|3008|3007|3007|3006.5|3011|3010|3003.5|3002.5|20703
1636022400000|2021-11-04 10:40:00|3006.5|3006|3002|3001|3007.5|3007|3001.5|3001|18323
1636022700000|2021-11-04 10:45:00|3002.5|3001.5|3003.5|3003|3007|3006.5|3002|3001.5|13748
1636023000000|2021-11-04 10:50:00|3004|3003.5|3007|3006.5|3008|3007|3003.5|3002|21060
1636023300000|2021-11-04 10:55:00|3006.5|3006|3003|3002.5|3007.5|3006.5|3003|3002.5|10678
1636023600000|2021-11-04 11:00:00|3002.5|3002|2999.5|2998.5|3003.5|3002.5|2998.5|2997.5|33976
1636023900000|2021-11-04 11:05:00|2999|2998|3000|2999|3002|3001|2997|2996.5|13153
1636024200000|2021-11-04 11:10:00|2999.5|2998.5|3006|3005.5|3007|3006.5|2997|2996|45567
1636024500000|2021-11-04 11:15:00|3006.5|3006|3006.5|3005.5|3010|3009.5|3004|3003|20327
1636024800000|2021-11-04 11:20:00|3006|3005|2999.5|2998.5|3006.5|3005.5|2999.5|2998.5|24126
1636025100000|2021-11-04 11:25:00|3000|2998|3002|3000.5|3002.5|3002|2998.5|2997|35713
1636025400000|2021-11-04 11:30:00|3002.5|3001|3007.5|3007|3008.5|3007.5|3001|3000|16436
1636025700000|2021-11-04 11:35:00|3008|3007.5|3008|3006.5|3008|3007.5|3001.5|3000.5|16223
1636026000000|2021-11-04 11:40:00|3007.5|3007|3014.5|3013.5|3015|3014.5|3007|3006.5|27154
1636026300000|2021-11-04 11:45:00|3014|3014|3015.5|3014.5|3018|3016|3013.5|3013|20003
1636026600000|2021-11-04 11:50:00|3016|3015|3013|3012|3019.5|3019|3012.5|3011.5|24280
1636026900000|2021-11-04 11:55:00|3012.5|3011.5|3019.5|3018.5|3020|3019|3011|3010.5|20609
1636027200000|2021-11-04 12:00:00|3020|3019|3004|3002.5|3022|3020|3000|2999.5|45330
1636027500000|2021-11-04 12:05:00|3003.5|3002|3009|3008|3010|3009.5|2998.5|2997|34020
1636027800000|2021-11-04 12:10:00|3008.5|3007.5|3009.5|3008.5|3012|3011|3006.5|3005.5|10356
1636028100000|2021-11-04 12:15:00|3010.5|3009|3008|3006.5|3013|3012.5|3006|3005|10444
1636028400000|2021-11-04 12:20:00|3007.5|3007|3001|3000.5|3007.5|3007|3000.5|3000|13640
1636028700000|2021-11-04 12:25:00|3001.5|3001|2997|2996|3005|3004|2996.5|2995.5|32035
1636029000000|2021-11-04 12:30:00|2997.5|2996.5|2991|2990|3000|2999.5|2991|2990|28457
1636029300000|2021-11-04 12:35:00|2990.5|2989.5|2982|2981|2990.5|2989.5|2978|2977.5|56874
1636029600000|2021-11-04 12:40:00|2981.5|2981.5|2983|2982|2987.5|2987|2981.5|2981|30602
1636029900000|2021-11-04 12:45:00|2983.5|2982.5|2984.5|2983.5|2989.5|2989|2981|2980|27283
1636030200000|2021-11-04 12:50:00|2984|2984|2982|2981|2984.5|2984|2978.5|2977.5|16779
1636030500000|2021-11-04 12:55:00|2982.5|2981.5|2967|2966|2982.5|2982|2966|2965|25814
1636030800000|2021-11-04 13:00:00|2967.5|2967|2973|2972|2974.5|2973.5|2966|2965|35337
1636031100000|2021-11-04 13:05:00|2972.5|2971.5|2980|2979.5|2982.5|2982|2972|2971|39101
1636031400000|2021-11-04 13:10:00|2980.5|2979|2985|2984|2985|2984.5|2975|2974|17071
1636031700000|2021-11-04 13:15:00|2985.5|2984.5|2985.5|2984.5|2988.5|2988|2981|2980|48986
1636032000000|2021-11-04 13:20:00|2986|2985|2984.5|2983.5|2988.5|2987.5|2983|2982|18489
1636032300000|2021-11-04 13:25:00|2984|2983|2974.5|2973|2984|2983|2971|2970|80668
1636032600000|2021-11-04 13:30:00|2975|2973.5|2966.5|2965.5|2978.5|2977|2965.5|2965|54390
1636032900000|2021-11-04 13:35:00|2966|2965|2959|2957|2970.5|2969|2952|2951|82291
1636033200000|2021-11-04 13:40:00|2958.5|2956|2945.5|2944.5|2960|2959|2944.5|2944|72101
1636033500000|2021-11-04 13:45:00|2946|2945|2938.5|2937.5|2946|2945|2933|2932|110063
1636033800000|2021-11-04 13:50:00|2938|2937|2947.5|2946.5|2948|2947.5|2934|2933.5|65123
1636034100000|2021-11-04 13:55:00|2947|2946|2947|2946|2952|2951|2943|2942|77844
1636034400000|2021-11-04 14:00:00|2946.5|2945.5|2951|2950|2955.5|2955|2944.5|2943.5|63154
1636034700000|2021-11-04 14:05:00|2950.5|2950.5|2953|2952|2955|2954|2948.5|2947.5|29904
1636035000000|2021-11-04 14:10:00|2952.5|2951.5|2953.5|2953|2957|2956|2949.5|2948.5|25578
1636035300000|2021-11-04 14:15:00|2953|2952.5|2954.5|2953.5|2956.5|2955.5|2950.5|2950|38236
1636035600000|2021-11-04 14:20:00|2954|2954|2956.5|2955.5|2956.5|2956|2949.5|2949|62619
1636035900000|2021-11-04 14:25:00|2956|2955|2963.5|2962.5|2964|2963|2954.5|2953.5|64684
1636036200000|2021-11-04 14:30:00|2963|2963|2963.5|2962.5|2974.5|2973|2963|2962.5|80804
1636036500000|2021-11-04 14:35:00|2964|2963|2970|2969|2970.5|2970|2960.5|2959.5|54331
1636036800000|2021-11-04 14:40:00|2969.5|2968.5|2971|2970|2971.5|2970.5|2962.5|2962|62963
1636037100000|2021-11-04 14:45:00|2971.5|2970.5|2974|2973|2979.5|2979|2966|2965.5|67114
1636037400000|2021-11-04 14:50:00|2974.5|2973.5|2966|2965|2975.5|2974.5|2962|2961|46571
1636037700000|2021-11-04 14:55:00|2966.5|2965.5|2965.5|2964.5|2968|2967|2959|2958|43591
1636038000000|2021-11-04 15:00:00|2965|2965|2959.5|2959|2970|2969|2958.5|2957.5|56159
1636038300000|2021-11-04 15:05:00|2959|2958.5|2941|2940|2961|2960|2940.5|2939.5|71718
1636038600000|2021-11-04 15:10:00|2941.5|2940.5|2951|2950.5|2955|2954|2938.5|2938|51268
1636038900000|2021-11-04 15:15:00|2951.5|2950|2959.5|2959|2960|2959|2951|2950|45349
1636039200000|2021-11-04 15:20:00|2959|2958.5|2958|2957|2959|2958.5|2953|2952.5|53984
1636039500000|2021-11-04 15:25:00|2957.5|2956.5|2958|2957|2964|2963|2956|2955|42166
1636039800000|2021-11-04 15:30:00|2957.5|2956.5|2964.5|2963.5|2967.5|2966.5|2956.5|2956|36001
1636040100000|2021-11-04 15:35:00|2964|2963|2964|2963|2968.5|2967.5|2962|2961.5|33338
1636040400000|2021-11-04 15:40:00|2963.5|2962.5|2967.5|2967|2969|2968|2962|2961.5|22537
1636040700000|2021-11-04 15:45:00|2967|2966.5|2967.5|2966.5|2969.5|2969|2965.5|2965|20924
1636041000000|2021-11-04 15:50:00|2967|2966|2955.5|2954.5|2967.5|2967|2955|2954|19731
1636041300000|2021-11-04 15:55:00|2956|2955|2972.5|2971.5|2973|2971.5|2955.5|2954.5|22447
1636041600000|2021-11-04 16:00:00|2972|2972|2973.5|2972.5|2977|2976|2969|2967.5|31613
1636041900000|2021-11-04 16:05:00|2973|2972|2969.5|2969|2973|2972|2965.5|2964|20936
1636042200000|2021-11-04 16:10:00|2970|2968.5|2976|2975.5|2976|2975.5|2966.5|2965.5|29467
1636042500000|2021-11-04 16:15:00|2976.5|2975|2978|2977.5|2979|2978|2975|2974|26121
1636042800000|2021-11-04 16:20:00|2978.5|2978|2977.5|2977|2980|2979|2974.5|2974|44470
1636043100000|2021-11-04 16:25:00|2977|2976.5|2972.5|2971.5|2978|2977.5|2972|2971|45414
1636099200000|2021-11-05 08:00:00|2982|2980|2968.5|2965.5|2986.5|2984|2964|2961.5|46039
1636099500000|2021-11-05 08:05:00|2970|2966|2977.5|2974.5|2980.5|2977.5|2963|2961|17726
1636099800000|2021-11-05 08:10:00|2976|2976|2994.5|2993|2995|2993|2976|2976|54863
1636100100000|2021-11-05 08:15:00|2994|2992.5|3000|2998.5|3002|3001.5|2990.5|2989|94448
1636100400000|2021-11-05 08:20:00|2999.5|2998|2983.5|2982|2999.5|2998.5|2978|2976.5|29572
1636100700000|2021-11-05 08:25:00|2982|2981.5|2987|2986|2989|2987|2975|2973.5|26091
1636101000000|2021-11-05 08:30:00|2986.5|2985|2999|2997.5|3000|2999|2984.5|2983|50530
1636101300000|2021-11-05 08:35:00|2998.5|2997|2992|2990.5|3000|2998.5|2992|2990.5|42736
1636101600000|2021-11-05 08:40:00|2991.5|2990|2987.5|2986.5|2991.5|2990|2983|2982.5|38554
1636101900000|2021-11-05 08:45:00|2988|2987|2985.5|2984.5|2994.5|2993.5|2984.5|2983|24422
1636102200000|2021-11-05 08:50:00|2986|2985|2988.5|2988|2989|2988|2983|2982.5|20733
1636102500000|2021-11-05 08:55:00|2989|2988.5|2989|2988.5|2992.5|2991.5|2983|2982.5|16150
1636102800000|2021-11-05 09:00:00|2989.5|2989|3004|3003|3005|3003.5|2989|2989|37222
1636103100000|2021-11-05 09:05:00|3004.5|3003.5|3005|3004|3006|3005.5|3001.5|3001|40012
1636103400000|2021-11-05 09:10:00|3004.5|3003.5|3002|3001|3005|3004|3001|3000|16089
1636103700000|2021-11-05 09:15:00|3002.5|3001.5|3001|3000.5|3006|3005|3000.5|3000|34245
1636104000000|2021-11-05 09:20:00|3000.5|3000|2996.5|2995.5|3000.5|3000.5|2990|2988.5|29147
1636104300000|2021-11-05 09:25:00|2997|2996|2994|2992.5|3000|2999.5|2992|2990.5|17858
1636104600000|2021-11-05 09:30:00|2994.5|2993|3000|2999|3000|2999|2992|2991.5|9090
1636104900000|2021-11-05 09:35:00|2999.5|2999.5|2992|2991|3001.5|3000.5|2991.5|2991|19956
1636105200000|2021-11-05 09:40:00|2992.5|2991.5|3003|3002|3004|3003.5|2992.5|2991|15618
1636105500000|2021-11-05 09:45:00|3003.5|3002.5|3003|3002|3006|3004.5|3002.5|3002|15785
1636105800000|2021-11-05 09:50:00|3002.5|3001.5|3005|3004.5|3005.5|3004.5|3002|3001|38834
1636106100000|2021-11-05 09:55:00|3005.5|3005|3005.5|3005|3007|3006|3002.5|3001.5|22104
1636106400000|2021-11-05 10:00:00|3006|3005.5|2998|2997|3007|3006.5|2997.5|2996.5|27330
1636106700000|2021-11-05 10:05:00|2997.5|2996.5|2997.5|2996.5|3000|2999.5|2992|2991|19244
1636107000000|2021-11-05 10:10:00|2998|2997|2997|2996.5|3000|2999|2995.5|2994.5|10919
1636107300000|2021-11-05 10:15:00|2997.5|2996|2996.5|2995.5|2999|2998.5|2994.5|2993.5|9242
1636107600000|2021-11-05 10:20:00|2996|2995|2995.5|2994.5|3002.5|3001.5|2994.5|2994|45268
1636107900000|2021-11-05 10:25:00|2995|2994|2985|2984|2995.5|2994|2984.5|2984|18447
1636108200000|2021-11-05 10:30:00|2985.5|2984.5|2991|2990|2991|2990|2982|2981|15686
1636108500000|2021-11-05 10:35:00|2991.5|2990.5|2990|2989|2993.5|2992.5|2988.5|2987.5|15861
1636108800000|2021-11-05 10:40:00|2989.5|2988.5|2990|2989|2991|2990|2987|2986.5|11086
1636109100000|2021-11-05 10:45:00|2989.5|2988.5|2994.5|2993.5|2995|2994|2989.5|2988.5|21251
1636109400000|2021-11-05 10:50:00|2994|2994|3003|3002|3006|3005|2992|2991|81505
1636109700000|2021-11-05 10:55:00|3003.5|3002.5|3007|3006.5|3008|3007.5|3002.5|3001.5|52290
1636110000000|2021-11-05 11:00:00|3006.5|3006|3004.5|3004|3010|3009.5|3004.5|3004|67753
1636110300000|2021-11-05 11:05:00|3005|3004.5|3006.5|3006|3011.5|3010.5|3004.5|3004|69604
1636110600000|2021-11-05 11:10:00|3007|3006.5|3017.5|3016.5|3018|3017|3005.5|3005|40489
1636110900000|2021-11-05 11:15:00|3018|3017|3027|3026|3027|3026|3017.5|3017|63792
1636111200000|2021-11-05 11:20:00|3027.5|3026.5|3029|3028|3034.5|3033.5|3027|3026|61939
1636111500000|2021-11-05 11:25:00|3028.5|3027.5|3029|3028|3035.5|3034.5|3027.5|3026.5|77946
1636111800000|2021-11-05 11:30:00|3029.5|3028.5|3023.5|3023|3032.5|3032|3023|3022.5|31226
1636112100000|2021-11-05 11:35:00|3024|3023.5|3025.5|3024.5|3031.5|3030.5|3023|3022.5|28318
1636112400000|2021-11-05 11:40:00|3026|3025|3028|3027|3028|3027.5|3022.5|3022|26158
1636112700000|2021-11-05 11:45:00|3027.5|3027.5|3021|3020|3029|3028|3020.5|3019.5|29781
1636113000000|2021-11-05 11:50:00|3020.5|3019.5|3020.5|3020|3024.5|3023.5|3019|3018|59056
1636113300000|2021-11-05 11:55:00|3020|3019.5|3024.5|3024|3025|3024|3019.5|3018.5|22535
1636113600000|2021-11-05 12:00:00|3024|3023.5|3024|3023.5|3025|3024.5|3023|3022.5|7552
1636113900000|2021-11-05 12:05:00|3023.5|3023|3021.5|3021|3026.5|3025.5|3021|3020|12430
1636114200000|2021-11-05 12:10:00|3022|3021.5|3023.5|3023|3027|3026|3020.5|3019.5|9594
1636114500000|2021-11-05 12:15:00|3024|3023.5|3023.5|3022.5|3025|3024|3022.5|3021.5|15981
1636114800000|2021-11-05 12:20:00|3024|3023|3026|3025|3027|3026|3024|3023|18369
1636115100000|2021-11-05 12:25:00|3025.5|3025.5|3031|3029.5|3032|3031|3025|3024.5|31969
1636115400000|2021-11-05 12:30:00|3030|3030|3038.5|3037|3038.5|3038|3030|3030|25847
1636115700000|2021-11-05 12:35:00|3038|3037.5|3036.5|3035.5|3042|3041|3035.5|3034.5|63953
1636116000000|2021-11-05 12:40:00|3037|3036.5|3033|3032|3040.5|3039.5|3033|3032|21321
1636116300000|2021-11-05 12:45:00|3033.5|3032.5|3033.5|3032.5|3034.5|3033.5|3032|3031|18703
1636116600000|2021-11-05 12:50:00|3033|3033|3032.5|3032|3035.5|3035|3032|3031.5|21750
1636116900000|2021-11-05 12:55:00|3032|3031.5|3037.5|3036.5|3037.5|3036.5|3031.5|3030.5|19947
1636117200000|2021-11-05 13:00:00|3037|3036|3032|3030.5|3037|3036|3030|3029.5|19111
1636117500000|2021-11-05 13:05:00|3031.5|3031|3028.5|3027.5|3034|3033.5|3027.5|3027|32515
1636117800000|2021-11-05 13:10:00|3028|3028|3030.5|3029.5|3032.5|3031.5|3027|3026.5|33616
1636118100000|2021-11-05 13:15:00|3030|3030|3030|3029.5|3033.5|3033|3029|3028.5|26122
1636118400000|2021-11-05 13:20:00|3030.5|3030|3033.5|3033|3034|3033.5|3027.5|3026.5|41020
1636118700000|2021-11-05 13:25:00|3033|3032|3033.5|3032.5|3034|3033.5|3030.5|3029.5|20712
1636119000000|2021-11-05 13:30:00|3034|3033|3040.5|3039.5|3041|3040.5|3034|3033|42292
1636119300000|2021-11-05 13:35:00|3041|3040|3038|3037.5|3043.5|3042.5|3036.5|3035.5|28924
1636119600000|2021-11-05 13:40:00|3037.5|3037|3038|3037.5|3041|3040|3037|3034.5|26153
1636119900000|2021-11-05 13:45:00|3038.5|3038|3033|3032|3039|3038|3030.5|3029.5|41137
1636120200000|2021-11-05 13:50:00|3033.5|3032.5|3026.5|3025.5|3037|3035.5|3026.5|3025|37505
1636120500000|2021-11-05 13:55:00|3026|3025|3015.5|3014.5|3026|3025.5|3015.5|3014|27464
1636120800000|2021-11-05 14:00:00|3015|3014|3014.5|3013.5|3017.5|3017|3012.5|3011|31451
1636121100000|2021-11-05 14:05:00|3015|3014|3012.5|3012|3016|3015.5|3008.5|3007.5|24416
1636121400000|2021-11-05 14:10:00|3013|3012.5|3012.5|3011|3016|3015|3011|3010|25670
1636121700000|2021-11-05 14:15:00|3012|3010.5|3007.5|3006|3012|3011|3004.5|3004|27472
1636122000000|2021-11-05 14:20:00|3008|3006.5|3009|3008|3010|3009|3004.5|3004|19841
1636122300000|2021-11-05 14:25:00|3009.5|3008.5|3008|3007|3010.5|3009.5|3005|3004|39495
1636122600000|2021-11-05 14:30:00|3008.5|3007.5|3009|3008.5|3009.5|3009|3005.5|3005|18631
1636122900000|2021-11-05 14:35:00|3008.5|3008|2999.5|2999|3009.5|3009|2999|2998|27859
1636123200000|2021-11-05 14:40:00|3000|2999.5|3000.5|2999.5|3000.5|2999.5|2995|2994.5|20830
1636123500000|2021-11-05 14:45:00|3001|3000|2998.5|2998|3002|3001|2998.5|2998|22943
1636123800000|2021-11-05 14:50:00|2999|2998.5|2992|2991|2999|2998.5|2991|2990.5|42988
1636124100000|2021-11-05 14:55:00|2992.5|2991.5|3000|2999|3000.5|2999.5|2987.5|2986.5|64625
1636124400000|2021-11-05 15:00:00|3000.5|2998.5|3008|3007|3009|3008|2998|2997.5|17949
1636124700000|2021-11-05 15:05:00|3008.5|3007.5|3006|3005|3010.5|3009.5|3005|3004.5|26363
1636125000000|2021-11-05 15:10:00|3006.5|3005.5|3005|3004|3007.5|3007|3002.5|3002|20616
1636125300000|2021-11-05 15:15:00|3005.5|3004.5|3006.5|3005.5|3006.5|3006|3002.5|3002|23208
1636125600000|2021-11-05 15:20:00|3006|3005|3003|3002|3007.5|3006.5|3002.5|3002|36717
1636125900000|2021-11-05 15:25:00|3003.5|3002.5|3004.5|3003.5|3008|3007.5|3003.5|3002|26746
1636126200000|2021-11-05 15:30:00|3004|3003|2999.5|2998.5|3007|3006.5|2995.5|2994.5|49396
1636126500000|2021-11-05 15:35:00|3000|2999|3007|3006|3007|3006.5|2999.5|2998.5|38130
1636126800000|2021-11-05 15:40:00|3006.5|3005.5|2998|2997.5|3009.5|3009|2998|2997.5|20723
1636127100000|2021-11-05 15:45:00|2998.5|2997|2991|2990.5|2999.5|2998.5|2991|2990.5|34066
1636127400000|2021-11-05 15:50:00|2990.5|2990|2998.5|2998|2999.5|2999|2989.5|2989|28933
1636127700000|2021-11-05 15:55:00|2998|2997.5|3004|3003|3006.5|3005.5|2998|2997.5|37643
1636128000000|2021-11-05 16:00:00|3003.5|3002.5|3003|3002.5|3005.5|3005|3002|3001|20210
1636128300000|2021-11-05 16:05:00|3002.5|3002|3005.5|3005|3006.5|3005.5|3001.5|3000.5|26230
1636128600000|2021-11-05 16:10:00|3005|3004|3003.5|3002.5|3006.5|3005.5|3003.5|3002.5|1427
1636128900000|2021-11-05 16:15:00|3003|3002|3005.5|3004.5|3005.5|3004.5|3001.5|3000.5|1564
1636129200000|2021-11-05 16:20:00|3006|3005|3003.5|3002.5|3007|3006|3003.5|3002|1432
1636129500000|2021-11-05 16:25:00|3003|3002|3000|2999|3004|3003|2999.5|2998|2275
1636358400000|2021-11-08 08:00:00|3005.5|3000|2987.5|2985|3005.5|3001|2985.5|2984|67786
1636358700000|2021-11-08 08:05:00|2987|2985.5|2990|2988.5|2999|2997.5|2986.5|2985.5|26448
1636359000000|2021-11-08 08:10:00|2989.5|2988|2991|2989|2994.5|2992.5|2987|2985|26306
1636359300000|2021-11-08 08:15:00|2990.5|2989.5|2988|2986.5|2994|2992|2985|2984|23029
1636359600000|2021-11-08 08:20:00|2987.5|2986|2992|2990.5|2992.5|2991.5|2982.5|2981|15108
1636359900000|2021-11-08 08:25:00|2991.5|2991|2993.5|2992|2997.5|2996|2987|2986|38103
1636360200000|2021-11-08 08:30:00|2994|2992.5|2991|2990|2994.5|2994|2988|2987|32351
1636360500000|2021-11-08 08:35:00|2990.5|2989.5|2992.5|2991.5|2993|2992.5|2989|2988|22854
1636360800000|2021-11-08 08:40:00|2993.5|2993|2991|2990|2997.5|2996|2988|2987|35180
1636361100000|2021-11-08 08:45:00|2990.5|2989.5|2996|2995|2996.5|2995.5|2987|2986|32189
1636361400000|2021-11-08 08:50:00|2996.5|2994.5|2999.5|2998.5|3001.5|3001|2996|2994.5|28107
1636361700000|2021-11-08 08:55:00|2999|2999|2996.5|2995|3002|3001|2993.5|2993|29392
1636362000000|2021-11-08 09:00:00|2996|2994.5|3001.5|3001|3002|3001.5|2994.5|2993.5|20731
1636362300000|2021-11-08 09:05:00|3002|3000.5|2996|2995|3002|3000.5|2994.5|2993.5|25767
1636362600000|2021-11-08 09:10:00|2995.5|2995.5|2996|2995.5|2997.5|2996.5|2995|2994|13162
1636362900000|2021-11-08 09:15:00|2996.5|2995|3000.5|2999.5|3002|3001|2995|2994|22306
1636363200000|2021-11-08 09:20:00|3001|3000|3005.5|3004.5|3010.5|3010|3001|3000|28991
1636363500000|2021-11-08 09:25:00|3006|3005|3017|3016.5|3020|3019|3004|3003|20062
1636363800000|2021-11-08 09:30:00|3017.5|3017|3019|3018|3021|3020.5|3017|3016.5|21154
1636364100000|2021-11-08 09:35:00|3018.5|3017.5|3012|3011|3019|3018|3011|3010|19770
1636364400000|2021-11-08 09:40:00|3011.5|3011.5|3018.5|3017.5|3018.5|3017.5|3008|3007|17578
1636364700000|2021-11-08 09:45:00|3018|3017|3020.5|3020|3020.5|3020|3015|3014.5|10412
1636365000000|2021-11-08 09:50:00|3020|3019.5|3017.5|3017|3020.5|3019.5|3014.5|3014|16347
1636365300000|2021-11-08 09:55:00|3018|3017.5|3010|3009.5|3018|3017.5|3009|3008.5|28930
1636365600000|2021-11-08 10:00:00|3010.5|3010|3015|3014.5|3015|3014.5|3010.5|3010|10107
1636365900000|2021-11-08 10:05:00|3015.5|3014|3004.5|3003.5|3015.5|3014.5|3004.5|3003.5|29148
1636366200000|2021-11-08 10:10:00|3004|3003|3005.5|3005|3006.5|3005.5|3001|3000.5|14600
1636366500000|2021-11-08 10:15:00|3006|3005.5|3014|3013.5|3014.5|3014|3006|3005|9723
1636366800000|2021-11-08 10:20:00|3014.5|3014|3017.5|3017|3018|3017|3014.5|3013.5|12059
1636367100000|2021-11-08 10:25:00|3017|3016.5|3020.5|3020|3022|3021|3017|3016|18601
1636367400000|2021-11-08 10:30:00|3021|3020.5|3025.5|3025|3027|3026|3020.5|3019.5|20104
1636367700000|2021-11-08 10:35:00|3026|3025.5|3023|3022|3028.5|3028|3022.5|3022|9073
1636368000000|2021-11-08 10:40:00|3022.5|3021.5|3021.5|3020.5|3023.5|3023|3021|3020|8546
1636368300000|2021-11-08 10:45:00|3021|3021|3021.5|3021|3022.5|3022|3019.5|3019|11168
1636368600000|2021-11-08 10:50:00|3022|3021.5|3024.5|3024|3024.5|3024|3020.5|3019.5|8637
1636368900000|2021-11-08 10:55:00|3024|3023.5|3026|3025|3027.5|3027|3023.5|3023|13709
1636369200000|2021-11-08 11:00:00|3026.5|3025.5|3027|3026.5|3028|3027.5|3025|3024.5|10718
1636369500000|2021-11-08 11:05:00|3027.5|3027|3024.5|3023.5|3027.5|3027|3024|3023.5|10357
1636369800000|2021-11-08 11:10:00|3025|3024|3022|3021|3025|3024.5|3021.5|3020.5|12430
1636370100000|2021-11-08 11:15:00|3021.5|3021.5|3027.5|3026.5|3027.5|3027|3021.5|3021|4263
1636370400000|2021-11-08 11:20:00|3027|3026|3021|3020.5|3029|3028|3021|3020|32671
1636370700000|2021-11-08 11:25:00|3021.5|3020|3020.5|3020|3023.5|3022.5|3020.5|3020|18732
1636371000000|2021-11-08 11:30:00|3021|3020.5|3018|3017.5|3021.5|3021|3018|3017|27597
1636371300000|2021-11-08 11:35:00|3017.5|3017|3015|3014.5|3018|3017.5|3014|3013|18012
1636371600000|2021-11-08 11:40:00|3015.5|3015|3015|3014|3016|3015.5|3011.5|3011|29013
1636371900000|2021-11-08 11:45:00|3014.5|3014.5|3014|3013|3016|3015.5|3013.5|3013|14299
1636372200000|2021-11-08 11:50:00|3013.5|3012.5|3015|3014|3015.5|3015|3013|3012.5|11729
1636372500000|2021-11-08 11:55:00|3014.5|3014.5|3012|3011.5|3016.5|3015.5|3011.5|3010.5|10917
1636372800000|2021-11-08 12:00:00|3011.5|3011|3011.5|3010.5|3013|3011.5|3009|3008|28825
1636373100000|2021-11-08 12:05:00|3011|3011|3014|3013|3014|3013.5|3011|3010.5|7854
1636373400000|2021-11-08 12:10:00|3013.5|3013.5|3015|3014.5|3015|3014.5|3013.5|3012.5|7854
1636373700000|2021-11-08 12:15:00|3014.5|3014|3017.5|3016.5|3018|3017|3014|3013.5|12550
1636374000000|2021-11-08 12:20:00|3017|3016|3015|3014.5|3017|3016|3014.5|3013.5|6351
1636374300000|2021-11-08 12:25:00|3014.5|3014|3012|3011.5|3015|3014.5|3010|3009|15038
1636374600000|2021-11-08 12:30:00|3012.5|3012|3009.5|3009|3014|3013.5|3007.5|3007|10339
1636374900000|2021-11-08 12:35:00|3009|3008.5|3010|3009.5|3011.5|3011|3009|3008|14328
1636375200000|2021-11-08 12:40:00|3010.5|3010|3012|3011|3012.5|3012|3010|3009.5|9899
1636375500000|2021-11-08 12:45:00|3012.5|3011.5|3013|3012|3013.5|3012.5|3011|3010|10861
1636375800000|2021-11-08 12:50:00|3012.5|3012.5|3014.5|3013.5|3016.5|3016|3012.5|3012|8817
1636376100000|2021-11-08 12:55:00|3014|3014|3010.5|3010|3014|3014|3010|3009|6965
1636376400000|2021-11-08 13:00:00|3011|3009.5|3007.5|3007|3011.5|3011|3007.5|3007|16860
1636376700000|2021-11-08 13:05:00|3008|3006.5|3007|3006.5|3009|3008|3006.5|3006|10343
1636377000000|2021-11-08 13:10:00|3007.5|3007|3007|3006|3008|3007.5|3005|3004.5|9342
1636377300000|2021-11-08 13:15:00|3007.5|3006.5|3005.5|3005|3009|3008.5|3005.5|3004.5|8224
1636377600000|2021-11-08 13:20:00|3006|3005.5|3006.5|3006|3007.5|3007|3005.5|3005|12343
1636377900000|2021-11-08 13:25:00|3006|3005.5|3005.5|3004.5|3006.5|3006|3004|3003.5|11558
1636378200000|2021-11-08 13:30:00|3005|3005|3003.5|3003|3006|3005.5|3003|3002.5|13275
1636378500000|2021-11-08 13:35:00|3003|3002.5|3007|3006.5|3007|3006.5|3003|3002.5|5870
1636378800000|2021-11-08 13:40:00|3007.5|3007|3006|3005.5|3007.5|3007|3004.5|3004|13111
1636379100000|2021-11-08 13:45:00|3005.5|3005|3007|3006|3007.5|3007|3005.5|3005|17600
1636379400000|2021-11-08 13:50:00|3006.5|3005.5|3006.5|3005.5|3007|3006.5|3003.5|3002.5|12935
1636379700000|2021-11-08 13:55:00|3007|3006|3012|3011|3012|3011.5|3007|3006|10027
1636380000000|2021-11-08 14:00:00|3011.5|3010.5|3009.5|3009|3011.5|3011|3008.5|3008|17411
1636380300000|2021-11-08 14:05:00|3010|3008.5|3008.5|3007.5|3010|3009|3007|3006.5|13567
1636380600000|2021-11-08 14:10:00|3008|3008|3001.5|3001|3008.5|3008|3001|3000.5|32912
1636380900000|2021-11-08 14:15:00|3001|3000.5|2999|2998|3002|3001.5|2998.5|2997.5|13462
1636381200000|2021-11-08 14:20:00|2998.5|2997.5|3000.5|3000|3001.5|3000.5|2997|2996.5|13823
1636381500000|2021-11-08 14:25:00|3000|2999.5|3004.5|3003.5|3006|3005|2999|2998.5|18065
1636381800000|2021-11-08 14:30:00|3004|3003|3008.5|3008|3012.5|3011.5|3001.5|3000.5|32082
1636382100000|2021-11-08 14:35:00|3009|3007.5|3011|3010|3012.5|3012|3006.5|3006|14842
1636382400000|2021-11-08 14:40:00|3011.5|3010.5|3013.5|3013|3015|3014.5|3011|3010.5|22105
1636382700000|2021-11-08 14:45:00|3014|3012.5|3011.5|3011|3016|3015.5|3009.5|3008.5|20802
1636383000000|2021-11-08 14:50:00|3011|3010.5|3010|3009.5|3013.5|3012.5|3009|3008.5|17900
1636383300000|2021-11-08 14:55:00|3009.5|3009|3005|3004.5|3010|3009.5|3003.5|3002.5|24218
1636383600000|2021-11-08 15:00:00|3004.5|3004|3001.5|3000.5|3006.5|3006|3001|3000|21214
1636383900000|2021-11-08 15:05:00|3002|3001|3005|3004|3006.5|3006|3001|3000|17633
1636384200000|2021-11-08 15:10:00|3004.5|3003.5|2999.5|2999|3005|3004.5|2999.5|2999|14142
1636384500000|2021-11-08 15:15:00|3000|2999.5|2998|2997|3002.5|3002|2997.5|2996.5|20075
1636384800000|2021-11-08 15:20:00|2998.5|2997.5|2994|2993.5|2999|2998|2993|2992|19233
1636385100000|2021-11-08 15:25:00|2994.5|2993|2994.5|2994|3000|2999.5|2994.5|2993|21663
1636385400000|2021-11-08 15:30:00|2995|2994.5|2994|2993.5|2996|2995.5|2991|2990.5|15994
1636385700000|2021-11-08 15:35:00|2994.5|2994|2996|2995|2997.5|2997|2994|2993|13923
1636386000000|2021-11-08 15:40:00|2996.5|2995.5|3000|2999|3000|2999.5|2993.5|2993|11132
1636386300000|2021-11-08 15:45:00|3000.5|2999.5|2999.5|2999|3000.5|3000|2998|2997|16018
1636386600000|2021-11-08 15:50:00|3000|2999.5|2998.5|2997.5|3001|3000.5|2996|2995.5|18684
1636386900000|2021-11-08 15:55:00|2998|2998|2997|2996|3000|2999|2996.5|2996|12123
1636387200000|2021-11-08 16:00:00|2996.5|2995.5|2996.5|2996|3002|3001.5|2996.5|2995.5|17829
1636387500000|2021-11-08 16:05:00|2996|2995.5|2995.5|2995|2996.5|2996|2991|2990.5|31545
1636387800000|2021-11-08 16:10:00|2995|2994.5|2991|2990|2997.5|2996.5|2988.5|2988|22847
1636388100000|2021-11-08 16:15:00|2990.5|2989.5|2989.5|2989|2990.5|2990|2986.5|2985.5|18140
1636388400000|2021-11-08 16:20:00|2989|2988.5|2987.5|2987|2990|2989.5|2986.5|2985.5|38947
1636388700000|2021-11-08 16:25:00|2988|2987.5|2987|2986.5|2988|2987.5|2986.5|2985.5|31767
1636444800000|2021-11-09 08:00:00|2968.5|2964|2973.5|2971|2977.5|2974.5|2960.5|2959|52281
1636445100000|2021-11-09 08:05:00|2974|2971.5|2963.5|2962.5|2975|2973|2957.5|2955.5|30206
1636445400000|2021-11-09 08:10:00|2964|2963|2973.5|2972|2974|2972|2962.5|2961|20558
1636445700000|2021-11-09 08:15:00|2973|2971.5|2970|2968.5|2978|2977|2968|2966.5|26751
1636446000000|2021-11-09 08:20:00|2969.5|2968|2967|2966|2970|2969|2965.5|2965|12267
1636446300000|2021-11-09 08:25:00|2967.5|2966.5|2963|2962|2968.5|2967|2959.5|2959|54437
1636446600000|2021-11-09 08:30:00|2963.5|2962.5|2969|2967.5|2969.5|2968|2958.5|2957.5|30474
1636446900000|2021-11-09 08:35:00|2968.5|2967|2978.5|2977|2979|2977|2964.5|2963|31664
1636447200000|2021-11-09 08:40:00|2979|2977.5|2975|2974.5|2982.5|2981|2973.5|2972.5|17369
1636447500000|2021-11-09 08:45:00|2974.5|2974|2984.5|2983.5|2986.5|2985.5|2973.5|2972.5|17672
1636447800000|2021-11-09 08:50:00|2984|2984|2985|2984|2988.5|2988|2983|2982|18263
1636448100000|2021-11-09 08:55:00|2985.5|2984.5|2984.5|2984|2988|2987.5|2981|2980|25394
1636448400000|2021-11-09 09:00:00|2984|2983.5|2994.5|2993.5|2995.5|2994|2983|2982.5|39995
1636448700000|2021-11-09 09:05:00|2994|2994|2989|2988|2995.5|2994.5|2987.5|2986.5|18475
1636449000000|2021-11-09 09:10:00|2988.5|2988.5|2998|2997|2999.5|2999|2988.5|2988|24344
1636449300000|2021-11-09 09:15:00|2997.5|2997.5|2991.5|2991|2998|2997.5|2991.5|2990.5|16962
1636449600000|2021-11-09 09:20:00|2991|2990.5|2986|2985|2991.5|2990.5|2986|2985|17736
1636449900000|2021-11-09 09:25:00|2985.5|2985.5|2983.5|2983|2986|2985.5|2979.5|2979|25360
1636450200000|2021-11-09 09:30:00|2984|2983.5|2984|2983.5|2986|2984.5|2978|2977.5|16990
1636450500000|2021-11-09 09:35:00|2984.5|2983|2993.5|2993|2996|2995|2984.5|2983|12574
1636450800000|2021-11-09 09:40:00|2994|2992.5|2996|2995|2996|2995.5|2990.5|2989.5|10472
1636451100000|2021-11-09 09:45:00|2995.5|2995.5|2986.5|2986|2996|2995.5|2986.5|2986|11946
1636451400000|2021-11-09 09:50:00|2987|2986.5|2990|2989|2992.5|2992|2985|2984|19577
1636451700000|2021-11-09 09:55:00|2990.5|2989.5|2985.5|2984.5|2992.5|2991.5|2985|2984|9170
1636452000000|2021-11-09 10:00:00|2985|2985|2987.5|2987|2988|2987.5|2983|2982|11576
1636452300000|2021-11-09 10:05:00|2987|2986.5|2988.5|2988|2990|2989|2985.5|2985|15569
1636452600000|2021-11-09 10:10:00|2989|2987.5|2987.5|2987|2990|2988.5|2985|2984.5|12888
1636452900000|2021-11-09 10:15:00|2988|2987.5|2986|2985.5|2989|2988.5|2984.5|2984|20278
1636453200000|2021-11-09 10:20:00|2986.5|2986|2989|2988.5|2989.5|2989|2984.5|2984|14594
1636453500000|2021-11-09 10:25:00|2989.5|2989|2984.5|2984|2991|2990|2982|2981.5|30879
1636453800000|2021-11-09 10:30:00|2984|2983.5|2981.5|2980.5|2985|2984.5|2980.5|2980|17420
1636454100000|2021-11-09 10:35:00|2981|2980|2979|2978|2981.5|2980.5|2975.5|2975|21374
1636454400000|2021-11-09 10:40:00|2979.5|2978.5|2976.5|2976|2980|2979.5|2974|2973|20288
1636454700000|2021-11-09 10:45:00|2976|2975.5|2971.5|2970.5|2978.5|2977.5|2970|2969.5|15822
1636455000000|2021-11-09 10:50:00|2972|2971|2966.5|2965|2972.5|2972|2965.5|2964.5|31773
1636455300000|2021-11-09 10:55:00|2967|2965.5|2973|2972|2974|2973|2967|2965.5|21394
1636455600000|2021-11-09 11:00:00|2972.5|2971.5|2978.5|2978|2979|2978|2972|2971.5|28161
1636455900000|2021-11-09 11:05:00|2978|2977.5|2976|2975.5|2979.5|2979|2974.5|2973.5|20256
1636456200000|2021-11-09 11:10:00|2975.5|2975|2979.5|2979|2980|2979.5|2975.5|2974.5|12508
1636456500000|2021-11-09 11:15:00|2979|2978.5|2978|2977.5|2979.5|2979|2974.5|2974|15277
1636456800000|2021-11-09 11:20:00|2977.5|2977|2975|2974.5|2978.5|2978|2974.5|2974|14858
1636457100000|2021-11-09 11:25:00|2975.5|2975|2974|2973|2979|2978.5|2973.5|2973|20937
1636457400000|2021-11-09 11:30:00|2973.5|2972.5|2968.5|2967.5|2973.5|2973|2967|2966|53237
1636457700000|2021-11-09 11:35:00|2969|2968|2962|2961.5|2969.5|2968.5|2961.5|2960.5|36757
1636458000000|2021-11-09 11:40:00|2962.5|2962|2963.5|2962|2965|2964.5|2960|2959|21948
1636458300000|2021-11-09 11:45:00|2963|2961.5|2960|2959|2964|2963.5|2957|2956|45938
1636458600000|2021-11-09 11:50:00|2960.5|2959.5|2959.5|2958.5|2963.5|2962.5|2959|2958|14436
1636458900000|2021-11-09 11:55:00|2960|2959|2961.5|2960.5|2963.5|2962.5|2958.5|2958|26483
1636459200000|2021-11-09 12:00:00|2961|2961|2970.5|2969.5|2970.5|2970|2961|2961|13817
1636459500000|2021-11-09 12:05:00|2970|2970|2962.5|2961.5|2970.5|2970|2962|2961.5|11042
1636459800000|2021-11-09 12:10:00|2962|2962|2964|2963.5|2966.5|2966|2962|2961.5|8112
1636460100000|2021-11-09 12:15:00|2963.5|2963|2966.5|2965.5|2966.5|2966|2962.5|2961.5|6394
1636460400000|2021-11-09 12:20:00|2966|2966|2966.5|2965.5|2967.5|2967|2964.5|2964|7964
1636460700000|2021-11-09 12:25:00|2967|2966|2967|2966.5|2969.5|2969|2966|2965.5|10555
1636461000000|2021-11-09 12:30:00|2966.5|2966|2969|2968.5|2971|2970|2966.5|2966|9248
1636461300000|2021-11-09 12:35:00|2969.5|2969|2966.5|2965.5|2970|2969|2965.5|2964.5|12801
1636461600000|2021-11-09 12:40:00|2967|2966|2973|2972|2973.5|2973|2966.5|2966|10343
1636461900000|2021-11-09 12:45:00|2972.5|2972.5|2967.5|2966.5|2973|2972.5|2966|2965.5|9496
1636462200000|2021-11-09 12:50:00|2968|2967|2969|2968|2970|2969|2966.5|2965.5|7258
1636462500000|2021-11-09 12:55:00|2968.5|2968.5|2965.5|2964.5|2970|2969.5|2963.5|2963|12460
1636462800000|2021-11-09 13:00:00|2966|2965|2967|2966|2968.5|2968|2965|2964.5|9477
1636463100000|2021-11-09 13:05:00|2966.5|2966.5|2971.5|2971|2972.5|2972|2966.5|2966.5|11879
1636463400000|2021-11-09 13:10:00|2972|2971.5|2966.5|2966|2972.5|2972|2966.5|2965.5|12285
1636463700000|2021-11-09 13:15:00|2966|2965.5|2967.5|2966.5|2967.5|2967|2964.5|2963.5|5017
1636464000000|2021-11-09 13:20:00|2967|2966|2962|2961.5|2968|2967.5|2962|2961|11505
1636464300000|2021-11-09 13:25:00|2962.5|2962|2967.5|2966.5|2968|2967|2961.5|2960.5|5021
1636464600000|2021-11-09 13:30:00|2967|2967|2966|2965.5|2968|2967|2963.5|2963|12388
1636464900000|2021-11-09 13:35:00|2966.5|2966|2965|2964|2968|2967.5|2964|2963.5|13313
1636465200000|2021-11-09 13:40:00|2965.5|2964.5|2967.5|2967|2968.5|2968|2963.5|2963|7839
1636465500000|2021-11-09 13:45:00|2968|2967.5|2971|2970|2971|2970|2965.5|2965|54234
1636465800000|2021-11-09 13:50:00|2971.5|2970.5|2966|2965|2971.5|2971|2963|2962.5|47251
1636466100000|2021-11-09 13:55:00|2966.5|2965.5|2964|2963.5|2966.5|2966|2962|2961|12527
1636466400000|2021-11-09 14:00:00|2963.5|2963|2966.5|2965.5|2967|2966.5|2962|2961.5|16875
1636466700000|2021-11-09 14:05:00|2966|2966|2969.5|2969|2971|2970|2965.5|2965|10355
1636467000000|2021-11-09 14:10:00|2970|2968.5|2969.5|2968.5|2972|2971|2968|2967|12391
1636467300000|2021-11-09 14:15:00|2969|2969|2975.5|2975|2976.5|2975.5|2969|2969|35103
1636467600000|2021-11-09 14:20:00|2976|2974.5|2976.5|2976|2977|2976.5|2975.5|2974.5|32510
1636467900000|2021-11-09 14:25:00|2977|2976.5|2975|2974|2978|2977.5|2973.5|2973|22972
1636468200000|2021-11-09 14:30:00|2975.5|2974.5|2983|2982.5|2984|2983.5|2973|2972.5|38620
1636468500000|2021-11-09 14:35:00|2983.5|2983|2979|2978|2986|2984.5|2974.5|2973.5|22628
1636468800000|2021-11-09 14:40:00|2979.5|2978.5|2975|2974|2981.5|2981|2974.5|2973.5|35790
1636469100000|2021-11-09 14:45:00|2974.5|2973.5|2965.5|2964.5|2974.5|2974|2965|2964|45379
1636469400000|2021-11-09 14:50:00|2965|2964|2964.5|2964|2968.5|2968|2962|2961|59655
1636469700000|2021-11-09 14:55:00|2964|2963.5|2952|2951.5|2968|2967.5|2950.5|2950|59152
1636470000000|2021-11-09 15:00:00|2952.5|2951|2956.5|2955.5|2960|2959.5|2952|2951|77902
1636470300000|2021-11-09 15:05:00|2956|2955|2959|2958|2961|2960|2952.5|2951.5|48549
1636470600000|2021-11-09 15:10:00|2958|2957.5|2963.5|2962.5|2963.5|2962.5|2955|2954.5|18796
1636470900000|2021-11-09 15:15:00|2963|2962|2958|2957.5|2965.5|2964.5|2956.5|2955.5|22554
1636471200000|2021-11-09 15:20:00|2958.5|2957|2962.5|2962|2963|2962|2955|2954|19802
1636471500000|2021-11-09 15:25:00|2963|2962.5|2966|2965|2970.5|2969.5|2962.5|2961|23968
1636471800000|2021-11-09 15:30:00|2966.5|2965.5|2971.5|2971|2973|2972.5|2966.5|2965.5|21396
1636472100000|2021-11-09 15:35:00|2971|2970.5|2967|2966|2974|2973.5|2965.5|2965|21712
1636472400000|2021-11-09 15:40:00|2966.5|2965.5|2974.5|2973.5|2974.5|2973.5|2964.5|2963.5|15793
1636472700000|2021-11-09 15:45:00|2975|2974|2966|2965|2976|2975|2964.5|2964|21477
1636473000000|2021-11-09 15:50:00|2965.5|2965.5|2958|2957.5|2966|2965.5|2958|2957|28869
1636473300000|2021-11-09 15:55:00|2958.5|2958|2961|2960|2963.5|2963|2958.5|2958|20152
1636473600000|2021-11-09 16:00:00|2960.5|2960.5|2959.5|2959|2963|2962.5|2959|2958.5|23807
1636473900000|2021-11-09 16:05:00|2960|2958.5|2962.5|2962|2963|2962.5|2957.5|2956.5|26114
1636474200000|2021-11-09 16:10:00|2962|2961.5|2961.5|2961|2963.5|2963|2958.5|2958|24656
1636474500000|2021-11-09 16:15:00|2961|2960.5|2961|2960|2961.5|2961|2957|2956.5|30305
1636474800000|2021-11-09 16:20:00|2961.5|2960.5|2956.5|2955.5|2963|2962.5|2956|2955.5|50864
1636475100000|2021-11-09 16:25:00|2956|2956|2954.5|2954|2958|2957.5|2953.5|2952.5|53087
1636531200000|2021-11-10 08:00:00|2952.5|2950.5|2973.5|2970|2989|2988.5|2951.5|2948.5|61258
1636531500000|2021-11-10 08:05:00|2974|2970.5|2984|2982.5|2987|2984.5|2972.5|2970.5|33355
1636531800000|2021-11-10 08:10:00|2984.5|2983|2966.5|2965.5|2985|2983|2963|2961|22053
1636532100000|2021-11-10 08:15:00|2966|2965|2971.5|2970|2975.5|2974.5|2966|2965|30022
1636532400000|2021-11-10 08:20:00|2971|2969.5|2977|2976|2980|2978|2970|2968|43554
1636532700000|2021-11-10 08:25:00|2976.5|2975.5|2977|2976|2982.5|2981.5|2974.5|2973|23147
1636533000000|2021-11-10 08:30:00|2976.5|2975.5|2976.5|2975|2977|2975.5|2970|2969|30613
1636533300000|2021-11-10 08:35:00|2975|2974.5|2967.5|2966.5|2975.5|2974.5|2966|2965|27151
1636533600000|2021-11-10 08:40:00|2967|2966|2970|2969|2971|2970|2961|2960|21596
1636533900000|2021-11-10 08:45:00|2969.5|2968.5|2977.5|2976.5|2977.5|2976.5|2966.5|2965.5|21478
1636534200000|2021-11-10 08:50:00|2978|2977|2970.5|2969.5|2978|2977|2965|2964|27668
1636534500000|2021-11-10 08:55:00|2971|2970|2966|2965|2973|2971|2964.5|2963.5|16494
1636534800000|2021-11-10 09:00:00|2965.5|2964.5|2962|2961|2968|2967|2959.5|2958.5|13273
1636535100000|2021-11-10 09:05:00|2961.5|2961.5|2956|2955.5|2962.5|2962|2954|2953|31830
1636535400000|2021-11-10 09:10:00|2955.5|2955|2955.5|2954.5|2956.5|2955.5|2950.5|2950|22725
1636535700000|2021-11-10 09:15:00|2955|2954|2943.5|2942.5|2955.5|2954.5|2942|2941.5|26937
1636536000000|2021-11-10 09:20:00|2943|2943|2942.5|2941.5|2944|2943|2937.5|2936.5|26330
1636536300000|2021-11-10 09:25:00|2942|2941|2930.5|2930|2942|2941|2930.5|2930|37959
1636536600000|2021-11-10 09:30:00|2930|2929.5|2944|2943|2944.5|2944|2930|2929|29197
1636536900000|2021-11-10 09:35:00|2943.5|2942.5|2947|2946|2950.5|2949.5|2941|2940.5|28364
1636537200000|2021-11-10 09:40:00|2947.5|2946.5|2946.5|2945|2950|2949.5|2945.5|2945|20800
1636537500000|2021-11-10 09:45:00|2946|2945.5|2951.5|2950.5|2951.5|2951|2940|2939.5|10590
1636537800000|2021-11-10 09:50:00|2952|2951|2950.5|2950|2954.5|2954|2950|2949|17218
1636538100000|2021-11-10 09:55:00|2950|2949.5|2950.5|2950|2952.5|2951.5|2949.5|2949|9661
1636538400000|2021-11-10 10:00:00|2951|2949.5|2952.5|2951.5|2952.5|2952|2946.5|2945.5|15125
1636538700000|2021-11-10 10:05:00|2952|2951|2949|2948.5|2955.5|2955|2949|2948.5|11981
1636539000000|2021-11-10 10:10:00|2949.5|2949|2952|2951|2957.5|2956.5|2949.5|2948.5|17536
1636539300000|2021-11-10 10:15:00|2951.5|2951.5|2955|2954.5|2956|2955|2950|2949|14245
1636539600000|2021-11-10 10:20:00|2955.5|2955|2955.5|2954.5|2958|2957|2953.5|2952.5|7811
1636539900000|2021-11-10 10:25:00|2956|2955|2957|2956.5|2959|2958|2953.5|2952.5|17288
1636540200000|2021-11-10 10:30:00|2956.5|2956|2959|2957.5|2962|2961.5|2955.5|2954.5|15636
1636540500000|2021-11-10 10:35:00|2958.5|2957|2953|2952|2959|2958.5|2952|2951.5|15702
1636540800000|2021-11-10 10:40:00|2953.5|2952.5|2952|2951|2955|2954.5|2947.5|2947|15516
1636541100000|2021-11-10 10:45:00|2952.5|2951.5|2953|2952.5|2957|2956|2951.5|2950.5|20309
1636541400000|2021-11-10 10:50:00|2953.5|2953|2956|2955|2959.5|2959|2953.5|2953|18096
1636541700000|2021-11-10 10:55:00|2956.5|2955.5|2964|2963.5|2964|2963.5|2955.5|2954.5|13539
1636542000000|2021-11-10 11:00:00|2963.5|2963|2964|2963.5|2964.5|2964|2959.5|2959|13549
1636542300000|2021-11-10 11:05:00|2964.5|2964|2962|2961|2966|2965|2960.5|2959.5|18193
1636542600000|2021-11-10 11:10:00|2963|2962|2960.5|2959.5|2964.5|2964|2959.5|2959|28884
1636542900000|2021-11-10 11:15:00|2961|2960|2961|2960|2964|2963.5|2960.5|2960|11412
1636543200000|2021-11-10 11:20:00|2961.5|2960.5|2964|2963.5|2966.5|2966|2960.5|2960|7841
1636543500000|2021-11-10 11:25:00|2964.5|2964|2969|2968|2969.5|2968.5|2962|2961.5|14808
1636543800000|2021-11-10 11:30:00|2970|2968.5|2966.5|2965.5|2970|2969|2964.5|2963.5|20048
1636544100000|2021-11-10 11:35:00|2966|2966|2968|2967|2968|2967|2962.5|2962|18314
1636544400000|2021-11-10 11:40:00|2968.5|2967.5|2965|2964.5|2970.5|2969.5|2964|2963.5|20137
1636544700000|2021-11-10 11:45:00|2965.5|2965|2963.5|2963|2965.5|2965|2960|2959|15851
1636545000000|2021-11-10 11:50:00|2963|2962.5|2959|2958.5|2963|2962.5|2958|2957|16075
1636545300000|2021-11-10 11:55:00|2959.5|2959|2959|2958|2963.5|2962.5|2959|2957.5|10857
1636545600000|2021-11-10 12:00:00|2959.5|2958.5|2961.5|2961|2962|2961.5|2959|2958|6829
1636545900000|2021-11-10 12:05:00|2961|2960.5|2956|2955|2963.5|2963|2955.5|2954.5|24722
1636546200000|2021-11-10 12:10:00|2956.5|2955.5|2952|2951.5|2957.5|2957|2951.5|2951|10364
1636546500000|2021-11-10 12:15:00|2951.5|2951|2945.5|2945|2952|2951.5|2945.5|2945|12762
1636546800000|2021-11-10 12:20:00|2945|2944.5|2948|2947|2948.5|2947.5|2945|2944|7471
1636547100000|2021-11-10 12:25:00|2947.5|2947.5|2947|2946|2949.5|2948.5|2946.5|2945.5|12714
1636547400000|2021-11-10 12:30:00|2946.5|2945.5|2943|2942.5|2946.5|2946|2942.5|2942|8861
1636547700000|2021-11-10 12:35:00|2943.5|2943|2945|2944|2946|2945|2941.5|2940.5|10713
1636548000000|2021-11-10 12:40:00|2945.5|2944.5|2943.5|2942.5|2946.5|2946|2943|2942|15275
1636548300000|2021-11-10 12:45:00|2943|2942|2944|2943|2946|2945|2941.5|2940.5|12622
1636548600000|2021-11-10 12:50:00|2944.5|2943.5|2945.5|2945|2946.5|2945.5|2942.5|2941.5|7241
1636548900000|2021-11-10 12:55:00|2945|2944.5|2944.5|2943.5|2946.5|2945.5|2944|2943|6891
1636549200000|2021-11-10 13:00:00|2945|2944|2945.5|2945|2949.5|2948.5|2944.5|2944|10838
1636549500000|2021-11-10 13:05:00|2945|2944.5|2942|2941.5|2945.5|2945|2941.5|2941|17216
1636549800000|2021-11-10 13:10:00|2942.5|2941|2939.5|2938.5|2942.5|2942|2939|2938|15560
1636550100000|2021-11-10 13:15:00|2940|2939|2939.5|2938.5|2942.5|2942|2939|2938|9792
1636550400000|2021-11-10 13:20:00|2939|2938|2938|2937.5|2939|2938|2935|2934.5|12729
1636550700000|2021-11-10 13:25:00|2938.5|2938|2936.5|2936|2939.5|2939|2936|2935|9342
1636551000000|2021-11-10 13:30:00|2936|2935.5|2941.5|2941|2951.5|2949.5|2935|2934.5|134188
1636551300000|2021-11-10 13:35:00|2942|2941.5|2940|2939|2945.5|2944.5|2938.5|2937.5|25548
1636551600000|2021-11-10 13:40:00|2940.5|2939.5|2944.5|2944|2946|2945|2937|2936|28958
1636551900000|2021-11-10 13:45:00|2944|2943.5|2948|2947.5|2952|2951|2944|2943|23432
1636552200000|2021-11-10 13:50:00|2948.5|2947|2950|2949.5|2952.5|2951.5|2948|2947|68007
1636552500000|2021-11-10 13:55:00|2950.5|2949|2940|2939.5|2950.5|2949.5|2939.5|2939|29475
1636552800000|2021-11-10 14:00:00|2939.5|2939|2944|2943|2944.5|2943.5|2939.5|2938.5|13888
1636553100000|2021-11-10 14:05:00|2944.5|2943.5|2940|2939.5|2946|2945|2939|2938.5|25362
1636553400000|2021-11-10 14:10:00|2940.5|2940|2944.5|2944|2946.5|2945.5|2940.5|2940|9113
1636553700000|2021-11-10 14:15:00|2944|2943.5|2943.5|2942.5|2945|2944.5|2942|2941|17700
1636554000000|2021-11-10 14:20:00|2943|2942|2943.5|2943|2944|2943|2941|2940.5|11714
1636554300000|2021-11-10 14:25:00|2943|2942.5|2939|2938.5|2943.5|2943|2938.5|2937.5|14814
1636554600000|2021-11-10 14:30:00|2939.5|2939|2947|2946|2948.5|2947|2938.5|2937.5|48413
1636554900000|2021-11-10 14:35:00|2947.5|2946.5|2944|2943|2949.5|2948.5|2940|2939|32300
1636555200000|2021-11-10 14:40:00|2944.5|2944|2934.5|2934|2946.5|2945.5|2933|2932|45173
1636555500000|2021-11-10 14:45:00|2935|2934.5|2940.5|2940|2943|2942|2934.5|2933.5|26920
1636555800000|2021-11-10 14:50:00|2941|2940.5|2944|2943.5|2944.5|2943.5|2941|2940|12939
1636556100000|2021-11-10 14:55:00|2944.5|2944|2952|2951|2952|2951.5|2941.5|2941|19401
1636556400000|2021-11-10 15:00:00|2952.5|2951.5|2950|2949|2954|2952.5|2946.5|2946|18027
1636556700000|2021-11-10 15:05:00|2949.5|2948.5|2950|2949|2951|2950.5|2948|2947|35567
1636557000000|2021-11-10 15:10:00|2949.5|2948.5|2946|2945|2950.5|2950|2944.5|2943.5|52128
1636557300000|2021-11-10 15:15:00|2945.5|2945.5|2951|2950.5|2953.5|2952.5|2945|2944|14951
1636557600000|2021-11-10 15:20:00|2951.5|2951|2947|2946|2951.5|2951|2946|2945.5|20684
1636557900000|2021-11-10 15:25:00|2946.5|2945.5|2953|2952|2954|2953|2946.5|2945.5|20556
1636558200000|2021-11-10 15:30:00|2952.5|2951.5|2952.5|2951.5|2953.5|2952.5|2948.5|2948|11172
1636558500000|2021-11-10 15:35:00|2953|2952|2952.5|2951.5|2956.5|2956|2951.5|2951|28189
1636558800000|2021-11-10 15:40:00|2952|2952|2949.5|2949|2953|2952.5|2948.5|2948|26422
1636559100000|2021-11-10 15:45:00|2950|2949.5|2949|2948.5|2950|2949.5|2948.5|2948|11022
1636559400000|2021-11-10 15:50:00|2948.5|2948|2949.5|2949|2949.5|2949|2946|2945|15264
1636559700000|2021-11-10 15:55:00|2949|2948.5|2945.5|2944.5|2950.5|2949.5|2945|2944.5|17789
1636560000000|2021-11-10 16:00:00|2946|2945|2942.5|2942|2946|2945.5|2942.5|2942|24938
1636560300000|2021-11-10 16:05:00|2942|2941.5|2944.5|2943.5|2944.5|2944|2941.5|2941|13719
1636560600000|2021-11-10 16:10:00|2944|2943|2946.5|2946|2948.5|2947.5|2942.5|2941.5|19891
1636560900000|2021-11-10 16:15:00|2946|2945.5|2942.5|2942|2947.5|2946.5|2942.5|2942|29871
1636561200000|2021-11-10 16:20:00|2943|2942.5|2940|2939.5|2943.5|2943|2939|2938|47749
1636561500000|2021-11-10 16:25:00|2940.5|2940|2940|2939.5|2942.5|2942|2938|2937|42631
1636617600000|2021-11-11 08:00:00|2954.5|2950.5|2961.5|2958.5|2964|2961|2950|2947|42934
1636617900000|2021-11-11 08:05:00|2962|2959.5|2964|2962|2968|2965.5|2957.5|2955.5|18300
1636618200000|2021-11-11 08:10:00|2963.5|2961.5|2972.5|2972|2975|2973|2962|2959.5|16107
1636618500000|2021-11-11 08:15:00|2973.5|2972.5|2972.5|2971|2982.5|2981|2972.5|2971|25136
1636618800000|2021-11-11 08:20:00|2973|2971.5|2977|2976|2983|2981.5|2972.5|2971.5|13199
1636619100000|2021-11-11 08:25:00|2976|2975.5|2978.5|2977|2981|2979.5|2974.5|2972.5|8315
1636619400000|2021-11-11 08:30:00|2978|2976.5|2976|2975|2980|2979.5|2975|2973|7413
1636619700000|2021-11-11 08:35:00|2976.5|2974|2973|2971.5|2976.5|2974|2969|2967.5|10841
1636620000000|2021-11-11 08:40:00|2973.5|2972|2974.5|2974|2975|2974|2971.5|2970|11728
1636620300000|2021-11-11 08:45:00|2975|2974.5|2969.5|2968.5|2976|2975|2968.5|2968|22997
1636620600000|2021-11-11 08:50:00|2970|2969|2971.5|2970.5|2972|2971|2968|2967.5|14580
1636620900000|2021-11-11 08:55:00|2971|2970|2968|2967|2972.5|2971.5|2968|2967|8878
1636621200000|2021-11-11 09:00:00|2968.5|2967.5|2965.5|2965|2972.5|2971.5|2964.5|2963|21846
1636621500000|2021-11-11 09:05:00|2966|2965.5|2967.5|2966.5|2970|2968.5|2964|2962.5|33077
1636621800000|2021-11-11 09:10:00|2968|2967|2970.5|2970|2972.5|2971.5|2967.5|2966.5|7202
1636622100000|2021-11-11 09:15:00|2970|2969.5|2971.5|2970.5|2974|2973|2968.5|2967.5|15729
1636622400000|2021-11-11 09:20:00|2971|2970|2967.5|2967|2971|2970.5|2966.5|2965.5|21701
1636622700000|2021-11-11 09:25:00|2967|2966.5|2972|2971|2974|2973|2965|2964|12157
1636623000000|2021-11-11 09:30:00|2972.5|2971.5|2963.5|2962.5|2973|2972.5|2963.5|2962.5|13567
1636623300000|2021-11-11 09:35:00|2964|2963|2960|2959|2964|2963|2959|2958|21485
1636623600000|2021-11-11 09:40:00|2959.5|2958.5|2960.5|2959.5|2963.5|2962.5|2959|2958|7014
1636623900000|2021-11-11 09:45:00|2960|2959|2959|2958|2962.5|2962|2958|2957.5|12160
1636624200000|2021-11-11 09:50:00|2958.5|2957.5|2959.5|2958.5|2962|2961.5|2958|2957.5|10419
1636624500000|2021-11-11 09:55:00|2960|2959|2962.5|2962|2963|2962.5|2960|2959|12621
1636624800000|2021-11-11 10:00:00|2962|2961.5|2957.5|2957|2966|2965|2956.5|2956|16459
1636625100000|2021-11-11 10:05:00|2957|2956.5|2960|2959|2960.5|2959.5|2956.5|2955.5|15331
1636625400000|2021-11-11 10:10:00|2960.5|2959.5|2953.5|2953|2960.5|2960|2953|2952.5|17231
1636625700000|2021-11-11 10:15:00|2954|2953.5|2953|2952.5|2957|2956|2952.5|2952|17635
1636626000000|2021-11-11 10:20:00|2953.5|2953|2955.5|2954.5|2955.5|2954.5|2952.5|2952|39980
1636626300000|2021-11-11 10:25:00|2955|2955|2956|2955.5|2957.5|2957|2953|2952.5|14322
1636626600000|2021-11-11 10:30:00|2956.5|2956|2958.5|2957.5|2958.5|2958|2953.5|2952.5|11017
1636626900000|2021-11-11 10:35:00|2958|2958|2957.5|2956.5|2958.5|2958|2954.5|2953.5|12032
1636627200000|2021-11-11 10:40:00|2957|2956|2958.5|2958|2962|2961|2956.5|2956|8812
1636627500000|2021-11-11 10:45:00|2958|2957.5|2956.5|2956|2961.5|2961|2955|2954.5|14719
1636627800000|2021-11-11 10:50:00|2956|2955.5|2954|2953.5|2956.5|2955.5|2953|2952.5|17388
1636628100000|2021-11-11 10:55:00|2954.5|2954|2955.5|2955|2957|2956.5|2953.5|2952.5|22431
1636628400000|2021-11-11 11:00:00|2955|2954.5|2957|2956.5|2957|2956.5|2953.5|2953|13777
1636628700000|2021-11-11 11:05:00|2957.5|2957|2958.5|2958|2960|2959.5|2956|2955.5|9565
1636629000000|2021-11-11 11:10:00|2959|2958.5|2954|2953.5|2959|2958.5|2953.5|2953|22433
1636629300000|2021-11-11 11:15:00|2953.5|2953|2955|2954.5|2956|2955.5|2953.5|2953|26022
1636629600000|2021-11-11 11:20:00|2954.5|2954|2949.5|2948.5|2955|2954.5|2945|2944.5|78024
1636629900000|2021-11-11 11:25:00|2949|2949|2950|2949|2950.5|2950|2948|2947|10862
1636630200000|2021-11-11 11:30:00|2949.5|2949.5|2948.5|2948|2951.5|2951|2948.5|2947.5|9588
1636630500000|2021-11-11 11:35:00|2949|2948.5|2944|2943|2951|2950|2942.5|2942|28094
1636630800000|2021-11-11 11:40:00|2943.5|2943.5|2941.5|2941|2944.5|2943.5|2941.5|2941|18554
1636631100000|2021-11-11 11:45:00|2941|2940.5|2940|2939|2943|2942.5|2939|2938|20071
1636631400000|2021-11-11 11:50:00|2939.5|2938.5|2939.5|2938.5|2941.5|2941|2939|2938.5|29465
1636631700000|2021-11-11 11:55:00|2940|2939|2939|2938|2940|2939.5|2937|2936.5|14224
1636632000000|2021-11-11 12:00:00|2938.5|2937.5|2939|2938.5|2942|2941|2938|2937.5|13393
1636632300000|2021-11-11 12:05:00|2938.5|2938|2942|2941.5|2942.5|2941.5|2938.5|2938|12879
1636632600000|2021-11-11 12:10:00|2941.5|2941|2937|2936.5|2942|2941.5|2936.5|2935.5|8126
1636632900000|2021-11-11 12:15:00|2936.5|2936|2937|2936|2937.5|2937|2934|2933.5|10465
1636633200000|2021-11-11 12:20:00|2937.5|2936.5|2939|2938|2939|2938.5|2937|2936|6921
1636633500000|2021-11-11 12:25:00|2938.5|2938.5|2943|2942|2943|2942.5|2938.5|2938.5|10381
1636633800000|2021-11-11 12:30:00|2942.5|2941.5|2942|2941.5|2944|2943.5|2942|2941.5|8293
1636634100000|2021-11-11 12:35:00|2942.5|2942|2939.5|2939|2944|2943.5|2939|2938|14149
1636634400000|2021-11-11 12:40:00|2940|2939.5|2938|2937|2940.5|2940|2937.5|2936.5|8997
1636634700000|2021-11-11 12:45:00|2937.5|2937.5|2939|2938|2940|2939|2937|2936.5|7793
1636635000000|2021-11-11 12:50:00|2939.5|2938.5|2939|2938|2941.5|2941|2938.5|2938|10050
1636635300000|2021-11-11 12:55:00|2938.5|2938.5|2939|2938.5|2940|2939.5|2936.5|2935.5|6806
1636635600000|2021-11-11 13:00:00|2938.5|2938|2942.5|2942|2942.5|2942|2937.5|2937|9060
1636635900000|2021-11-11 13:05:00|2943|2941.5|2942|2941|2943|2941.5|2939.5|2938.5|11995
1636636200000|2021-11-11 13:10:00|2942.5|2941.5|2942.5|2942|2943|2942.5|2941.5|2941|9066
1636636500000|2021-11-11 13:15:00|2943|2941.5|2939|2938.5|2943|2942|2938.5|2938|9500
1636636800000|2021-11-11 13:20:00|2939.5|2939|2936.5|2935.5|2939.5|2939|2936.5|2935.5|8684
1636637100000|2021-11-11 13:25:00|2936|2936|2938.5|2937.5|2938.5|2938|2935.5|2935|7552
1636637400000|2021-11-11 13:30:00|2938|2937|2939|2938|2939.5|2939|2936.5|2935.5|10174
1636637700000|2021-11-11 13:35:00|2938.5|2938.5|2937.5|2936|2940.5|2940|2936|2935.5|12344
1636638000000|2021-11-11 13:40:00|2938|2936.5|2942|2941.5|2943|2942.5|2938|2936.5|13070
1636638300000|2021-11-11 13:45:00|2941.5|2941|2943|2942.5|2943|2942.5|2940|2939.5|11821
1636638600000|2021-11-11 13:50:00|2942.5|2942|2940|2939.5|2943.5|2943|2940|2939|5609
1636638900000|2021-11-11 13:55:00|2939.5|2939|2946|2945|2946|2945.5|2939.5|2938.5|7833
1636639200000|2021-11-11 14:00:00|2945.5|2945.5|2943|2942.5|2946|2945.5|2942.5|2942|9808
1636639500000|2021-11-11 14:05:00|2942.5|2942|2946.5|2945.5|2946.5|2946|2942.5|2941.5|10359
1636639800000|2021-11-11 14:10:00|2946|2946|2949|2948|2949|2948.5|2946|2945.5|7061
1636640100000|2021-11-11 14:15:00|2948.5|2948.5|2950|2949.5|2950.5|2950|2948|2947.5|8337
1636640400000|2021-11-11 14:20:00|2949.5|2949|2949.5|2948.5|2952|2951|2948.5|2948|9288
1636640700000|2021-11-11 14:25:00|2949|2949|2945.5|2944.5|2949|2949|2944|2943.5|17500
1636641000000|2021-11-11 14:30:00|2945|2944|2942.5|2941.5|2950.5|2949.5|2941|2940.5|33053
1636641300000|2021-11-11 14:35:00|2942|2942|2944|2943|2945.5|2944.5|2938|2937|22750
1636641600000|2021-11-11 14:40:00|2943.5|2942.5|2948.5|2948|2949|2948|2942|2941.5|20585
1636641900000|2021-11-11 14:45:00|2948|2947.5|2948.5|2948|2950.5|2949.5|2945.5|2944.5|19378
1636642200000|2021-11-11 14:50:00|2948|2947.5|2953|2952|2954|2953.5|2947.5|2946.5|24526
1636642500000|2021-11-11 14:55:00|2953.5|2952.5|2948|2947.5|2954|2953.5|2947.5|2946.5|19069
1636642800000|2021-11-11 15:00:00|2947.5|2947|2955|2954|2955.5|2955|2947|2946|23728
1636643100000|2021-11-11 15:05:00|2955.5|2954.5|2956|2955|2960|2959.5|2953.5|2952.5|12269
1636643400000|2021-11-11 15:10:00|2956.5|2955.5|2953|2952.5|2957|2956|2952.5|2951.5|13857
1636643700000|2021-11-11 15:15:00|2953.5|2953|2951|2950|2954|2953|2949.5|2949|18620
1636644000000|2021-11-11 15:20:00|2951.5|2950.5|2954|2953|2954.5|2953.5|2948.5|2948|14874
1636644300000|2021-11-11 15:25:00|2953.5|2953.5|2950|2949.5|2954|2953.5|2948.5|2948|16341
1636644600000|2021-11-11 15:30:00|2949.5|2949|2952.5|2952|2953.5|2952.5|2949|2948.5|16229
1636644900000|2021-11-11 15:35:00|2953|2952.5|2953|2952.5|2955|2954.5|2951.5|2951|9009
1636645200000|2021-11-11 15:40:00|2953.5|2953|2952.5|2951.5|2953.5|2953|2950|2949|11710
1636645500000|2021-11-11 15:45:00|2952|2952|2954.5|2954|2956|2955.5|2951.5|2951|17467
1636645800000|2021-11-11 15:50:00|2954|2953.5|2953|2952.5|2954.5|2953.5|2952|2951|16142
1636646100000|2021-11-11 15:55:00|2952.5|2952|2951|2950.5|2953|2952.5|2950|2949.5|13956
1636646400000|2021-11-11 16:00:00|2951.5|2951|2954|2953|2956|2955.5|2951.5|2950.5|16392
1636646700000|2021-11-11 16:05:00|2953.5|2953.5|2954|2953|2955|2954.5|2952.5|2952|18383
1636647000000|2021-11-11 16:10:00|2953.5|2953.5|2953.5|2952.5|2954.5|2954|2952.5|2952|19469
1636647300000|2021-11-11 16:15:00|2954|2953|2952.5|2951.5|2955|2954.5|2951.5|2951|18624
1636647600000|2021-11-11 16:20:00|2952|2952|2953.5|2953|2954|2953|2952|2951.5|21696
1636647900000|2021-11-11 16:25:00|2954|2952.5|2948.5|2947.5|2955|2954.5|2948.5|2947.5|30756
1636704000000|2021-11-12 08:00:00|2945|2939.5|2940|2938.5|2947.5|2946|2934|2932.5|42808
1636704300000|2021-11-12 08:05:00|2939.5|2937.5|2946|2944|2948.5|2946|2934|2932.5|15365
1636704600000|2021-11-12 08:10:00|2946.5|2944.5|2924.5|2923.5|2946.5|2945|2923.5|2923|50268
1636704900000|2021-11-12 08:15:00|2925|2923|2927|2925.5|2931|2929|2923|2922|43363
1636705200000|2021-11-12 08:20:00|2926.5|2926.5|2933.5|2931.5|2936.5|2936|2926.5|2925.5|29999
1636705500000|2021-11-12 08:25:00|2933|2931|2938.5|2937.5|2941.5|2940|2929.5|2928|29554
1636705800000|2021-11-12 08:30:00|2938|2937|2932.5|2931.5|2940|2939.5|2932.5|2931.5|23312
1636706100000|2021-11-12 08:35:00|2932|2930.5|2936|2935|2936.5|2935|2929|2927.5|16823
1636706400000|2021-11-12 08:40:00|2936.5|2935.5|2935.5|2934.5|2938.5|2937|2934|2933|11376
1636706700000|2021-11-12 08:45:00|2936|2934|2941.5|2940.5|2941.5|2940.5|2934|2933|20127
1636707000000|2021-11-12 08:50:00|2941|2940|2938.5|2938|2944.5|2943.5|2937|2936|22446
1636707300000|2021-11-12 08:55:00|2938|2937.5|2938|2937|2941|2940|2935|2934|15201
1636707600000|2021-11-12 09:00:00|2937.5|2936.5|2938|2936.5|2940|2939|2935.5|2934|14003
1636707900000|2021-11-12 09:05:00|2937.5|2937|2932.5|2931.5|2938.5|2937.5|2932|2931.5|17089
1636708200000|2021-11-12 09:10:00|2933|2932|2931.5|2931|2933|2932|2930.5|2929.5|12350
1636708500000|2021-11-12 09:15:00|2931|2930.5|2932|2930.5|2933.5|2932.5|2926|2925.5|16851
1636708800000|2021-11-12 09:20:00|2931.5|2931|2935|2934.5|2935|2934.5|2930|2929|15814
1636709100000|2021-11-12 09:25:00|2935.5|2934|2945.5|2944.5|2945.5|2945|2935|2934|11739
1636709400000|2021-11-12 09:30:00|2945|2944|2941|2940|2946.5|2946|2940.5|2940|16902
1636709700000|2021-11-12 09:35:00|2940.5|2939.5|2933|2932.5|2941|2940.5|2933|2932|18349
1636710000000|2021-11-12 09:40:00|2933.5|2933|2932|2931|2935.5|2935|2931.5|2931|16766
1636710300000|2021-11-12 09:45:00|2931.5|2931.5|2936.5|2935.5|2939.5|2939|2931.5|2931.5|13779
1636710600000|2021-11-12 09:50:00|2936|2935|2937|2936.5|2939.5|2938.5|2934.5|2934|13756
1636710900000|2021-11-12 09:55:00|2936.5|2936|2939.5|2939|2940|2939.5|2934.5|2933.5|8924
1636711200000|2021-11-12 10:00:00|2939|2938|2942|2941.5|2942|2941.5|2935.5|2935|8493
1636711500000|2021-11-12 10:05:00|2942.5|2941|2942.5|2942|2944|2943.5|2941|2940.5|7365
1636711800000|2021-11-12 10:10:00|2942|2941.5|2941.5|2941|2942.5|2941.5|2940.5|2940|7812
1636712100000|2021-11-12 10:15:00|2941|2940.5|2940.5|2939.5|2941|2940.5|2939|2938.5|8892
1636712400000|2021-11-12 10:20:00|2940|2939|2940|2939.5|2941|2940|2938|2937|8333
1636712700000|2021-11-12 10:25:00|2940.5|2940|2941.5|2941|2942|2941.5|2939.5|2939|12054
1636713000000|2021-11-12 10:30:00|2942|2941.5|2937.5|2936.5|2942|2941.5|2936.5|2935.5|12291
1636713300000|2021-11-12 10:35:00|2937|2937|2935.5|2934.5|2939|2938.5|2935|2934|7931
1636713600000|2021-11-12 10:40:00|2935|2934|2931.5|2930.5|2936.5|2935.5|2931|2930|10470
1636713900000|2021-11-12 10:45:00|2932|2931|2929.5|2929|2932.5|2931.5|2927|2926|18662
1636714200000|2021-11-12 10:50:00|2930|2929.5|2939.5|2938.5|2940|2939.5|2930|2929.5|11843
1636714500000|2021-11-12 10:55:00|2940|2939|2940|2939.5|2942|2941.5|2938.5|2938|16722
1636714800000|2021-11-12 11:00:00|2940.5|2939|2940|2939.5|2941|2940.5|2937.5|2936.5|7043
1636715100000|2021-11-12 11:05:00|2940.5|2939|2939.5|2938.5|2941|2940|2938.5|2937.5|6128
1636715400000|2021-11-12 11:10:00|2940|2939|2940|2939|2943|2942|2939|2938|7312
1636715700000|2021-11-12 11:15:00|2939.5|2939.5|2939.5|2939|2941.5|2940.5|2938.5|2937.5|7883
1636716000000|2021-11-12 11:20:00|2940|2938.5|2943|2942|2943.5|2942.5|2939|2938.5|3449
1636716300000|2021-11-12 11:25:00|2942.5|2942.5|2941.5|2940.5|2943.5|2942.5|2940.5|2940|9280
1636716600000|2021-11-12 11:30:00|2942|2941|2940.5|2940|2943.5|2943|2940.5|2940|4685
1636716900000|2021-11-12 11:35:00|2941|2940.5|2939|2938|2942|2941|2938|2937.5|3698
1636717200000|2021-11-12 11:40:00|2938.5|2938.5|2938.5|2938|2940.5|2940|2938.5|2937.5|4374
1636717500000|2021-11-12 11:45:00|2938|2937.5|2939.5|2938.5|2940.5|2939.5|2936.5|2936|3479
1636717800000|2021-11-12 11:50:00|2939|2939|2939.5|2938.5|2940|2939.5|2937|2936|10492
1636718100000|2021-11-12 11:55:00|2939|2938|2940.5|2940|2942|2941.5|2939|2938|4539
1636718400000|2021-11-12 12:00:00|2941|2939.5|2938.5|2937.5|2941|2940|2938|2937|7799
1636718700000|2021-11-12 12:05:00|2938|2937|2936|2935|2939|2938.5|2935|2934|7601
1636719000000|2021-11-12 12:10:00|2935.5|2935.5|2935|2934.5|2938.5|2937.5|2934.5|2933.5|17452
1636719300000|2021-11-12 12:15:00|2934.5|2934|2932.5|2932|2935|2934|2932|2931.5|4404
1636719600000|2021-11-12 12:20:00|2932|2931.5|2933.5|2933|2935.5|2935|2932|2931|13970
1636719900000|2021-11-12 12:25:00|2933|2932.5|2935|2934.5|2935.5|2935|2933|2932.5|6659
1636720200000|2021-11-12 12:30:00|2934.5|2934|2930.5|2929.5|2934.5|2934|2929.5|2928.5|19975
1636720500000|2021-11-12 12:35:00|2931|2930|2935|2934|2935|2934|2930.5|2930|9196
1636720800000|2021-11-12 12:40:00|2934.5|2934.5|2939|2938.5|2939.5|2938.5|2934|2933.5|11777
1636721100000|2021-11-12 12:45:00|2938.5|2938|2932.5|2931.5|2939|2938.5|2931.5|2930.5|17310
1636721400000|2021-11-12 12:50:00|2932|2932|2929.5|2929|2933|2932.5|2929.5|2928.5|8040
1636721700000|2021-11-12 12:55:00|2929|2928.5|2932.5|2932|2932.5|2932|2929|2928|14844
1636722000000|2021-11-12 13:00:00|2932|2931.5|2933|2932|2934.5|2933.5|2931.5|2931|8429
1636722300000|2021-11-12 13:05:00|2932.5|2931.5|2929.5|2929|2932.5|2931.5|2928.5|2927.5|9882
1636722600000|2021-11-12 13:10:00|2930|2929.5|2927|2926.5|2930|2929.5|2926|2925.5|20314
1636722900000|2021-11-12 13:15:00|2926.5|2926|2931|2930.5|2931|2930.5|2926.5|2926|8243
1636723200000|2021-11-12 13:20:00|2930.5|2930|2932.5|2931.5|2933|2932|2929.5|2928.5|8784
1636723500000|2021-11-12 13:25:00|2932|2931|2931.5|2931|2933.5|2933|2930.5|2930|10447
1636723800000|2021-11-12 13:30:00|2932|2931.5|2932|2931.5|2933.5|2933|2932|2931.5|11610
1636724100000|2021-11-12 13:35:00|2932.5|2932|2933|2932|2933.5|2933|2929|2928.5|14641
1636724400000|2021-11-12 13:40:00|2933.5|2932.5|2934.5|2934|2935|2934.5|2933|2932|11321
1636724700000|2021-11-12 13:45:00|2935|2934.5|2936.5|2936|2936.5|2936|2934|2933.5|13841
1636725000000|2021-11-12 13:50:00|2937|2936.5|2935.5|2935|2937.5|2937|2935|2934.5|3852
1636725300000|2021-11-12 13:55:00|2936|2935.5|2936|2935.5|2937|2936.5|2935|2934.5|10008
1636725600000|2021-11-12 14:00:00|2935.5|2935|2933|2932|2936.5|2936|2932.5|2931.5|11672
1636725900000|2021-11-12 14:05:00|2932.5|2932.5|2936|2935.5|2937.5|2937|2932.5|2932.5|14617
1636726200000|2021-11-12 14:10:00|2935.5|2935|2932.5|2932|2936|2935.5|2932.5|2931.5|12529
1636726500000|2021-11-12 14:15:00|2933|2931.5|2931.5|2930.5|2933|2932|2931|2930|8521
1636726800000|2021-11-12 14:20:00|2931|2930|2928.5|2928|2931|2930.5|2928|2927.5|10131
1636727100000|2021-11-12 14:25:00|2929|2928.5|2926|2925.5|2929.5|2929|2925.5|2925|13672
1636727400000|2021-11-12 14:30:00|2925.5|2925|2930|2929.5|2931|2930.5|2921.5|2921|35910
1636727700000|2021-11-12 14:35:00|2929.5|2929|2931|2930|2933|2932.5|2928|2927|15744
1636728000000|2021-11-12 14:40:00|2930.5|2929.5|2930|2929|2932.5|2932|2929|2928.5|17246
1636728300000|2021-11-12 14:45:00|2929.5|2929.5|2928|2927|2930.5|2929.5|2927|2926|26105
1636728600000|2021-11-12 14:50:00|2928.5|2927.5|2930.5|2929.5|2932|2931.5|2928|2927.5|10756
1636728900000|2021-11-12 14:55:00|2931|2930|2928.5|2928|2932.5|2932|2928|2927.5|14117
1636729200000|2021-11-12 15:00:00|2928|2927.5|2923|2922|2929|2928|2922.5|2921.5|18564
1636729500000|2021-11-12 15:05:00|2922.5|2921.5|2924.5|2923.5|2924.5|2924|2918|2917|25825
1636729800000|2021-11-12 15:10:00|2924|2923|2925.5|2925|2926.5|2926|2922.5|2921.5|17910
1636730100000|2021-11-12 15:15:00|2926|2925.5|2923|2922|2928.5|2927.5|2922|2921.5|15065
1636730400000|2021-11-12 15:20:00|2922.5|2922.5|2922.5|2921.5|2925.5|2924.5|2921.5|2921|20576
1636730700000|2021-11-12 15:25:00|2922|2922|2925|2924|2925|2924|2920.5|2920|16325
1636731000000|2021-11-12 15:30:00|2924.5|2924.5|2929|2928|2930|2929.5|2924|2923|32113
1636731300000|2021-11-12 15:35:00|2929.5|2928.5|2924.5|2923.5|2930.5|2930|2923.5|2923|18936
1636731600000|2021-11-12 15:40:00|2924|2923|2922.5|2921.5|2924.5|2923.5|2921|2920.5|19296
1636731900000|2021-11-12 15:45:00|2922|2921|2924|2923|2925.5|2925|2922|2921|16482
1636732200000|2021-11-12 15:50:00|2924.5|2923.5|2922|2921.5|2925.5|2925|2920.5|2920|22143
1636732500000|2021-11-12 15:55:00|2922.5|2921|2923|2922|2923.5|2923|2921|2920.5|18142
1636732800000|2021-11-12 16:00:00|2923.5|2922.5|2926.5|2925.5|2927|2926.5|2923|2922|17917
1636733100000|2021-11-12 16:05:00|2927|2926|2926|2925|2927.5|2927|2925.5|2925|16841
1636733400000|2021-11-12 16:10:00|2926.5|2925.5|2925.5|2925|2927|2926|2924.5|2924|18294
1636733700000|2021-11-12 16:15:00|2925|2924.5|2927|2926.5|2927|2926.5|2925|2924.5|21427
1636734000000|2021-11-12 16:20:00|2927.5|2927|2929|2928.5|2929|2928.5|2927|2926.5|30083
1636734300000|2021-11-12 16:25:00|2928.5|2928|2930|2928.5|2932|2931|2928|2927.5|31677
1636963200000|2021-11-15 08:00:00|2912|2908|2925|2923|2925|2923|2907.5|2904|76755
1636963500000|2021-11-15 08:05:00|2924.5|2922|2937|2935|2937|2935|2917|2915|15459
1636963800000|2021-11-15 08:10:00|2935.5|2935.5|2950|2948.5|2950|2949|2933.5|2932|28412
1636964100000|2021-11-15 08:15:00|2949.5|2949|2937.5|2936.5|2950|2949.5|2935.5|2934.5|13935
1636964400000|2021-11-15 08:20:00|2938|2937|2944.5|2942.5|2945|2942.5|2937|2935.5|6781
1636964700000|2021-11-15 08:25:00|2945|2943|2945.5|2944.5|2948|2946.5|2942.5|2941.5|9991
1636965000000|2021-11-15 08:30:00|2946|2945|2956|2955|2956.5|2955|2945.5|2944|11163
1636965300000|2021-11-15 08:35:00|2957.5|2954|2955.5|2954|2959|2958|2953.5|2952.5|22823
1636965600000|2021-11-15 08:40:00|2955|2953.5|2958|2957|2958.5|2957|2950.5|2950|10960
1636965900000|2021-11-15 08:45:00|2957.5|2956.5|2952.5|2951.5|2959.5|2959|2952.5|2951|21060
1636966200000|2021-11-15 08:50:00|2953|2952|2955.5|2954.5|2957.5|2956.5|2952|2951|7214
1636966500000|2021-11-15 08:55:00|2955|2954|2959.5|2959|2960|2959|2954.5|2953.5|10388
1636966800000|2021-11-15 09:00:00|2960|2958.5|2957|2956.5|2962|2961.5|2956|2955.5|28302
1636967100000|2021-11-15 09:05:00|2957.5|2957.5|2959|2958.5|2961|2960.5|2957.5|2956.5|24680
1636967400000|2021-11-15 09:10:00|2959.5|2959|2958.5|2957.5|2961|2960.5|2957|2956|8185
1636967700000|2021-11-15 09:15:00|2959|2958|2963|2962.5|2963|2962.5|2956.5|2956|22756
1636968000000|2021-11-15 09:20:00|2963.5|2963|2972.5|2971|2972.5|2971.5|2963.5|2962.5|21812
1636968300000|2021-11-15 09:25:00|2972|2971.5|2965|2964|2973|2972|2964|2963.5|44288
1636968600000|2021-11-15 09:30:00|2964.5|2964.5|2968|2967|2968.5|2967.5|2961.5|2961|13332
1636968900000|2021-11-15 09:35:00|2968.5|2967.5|2965|2964.5|2971|2970.5|2965|2964.5|17878
1636969200000|2021-11-15 09:40:00|2965.5|2965|2966.5|2965.5|2969.5|2969|2965.5|2964.5|6172
1636969500000|2021-11-15 09:45:00|2966|2966|2966.5|2965.5|2968.5|2967.5|2965|2964|4571
1636969800000|2021-11-15 09:50:00|2966|2966|2970.5|2970|2971|2970.5|2965.5|2965|5856
1636970100000|2021-11-15 09:55:00|2971|2970.5|2970|2969|2971.5|2971|2968|2967.5|11905
1636970400000|2021-11-15 10:00:00|2970.5|2969.5|2968|2967|2974|2973|2967|2966.5|27054
1636970700000|2021-11-15 10:05:00|2967.5|2966.5|2965|2964.5|2970.5|2969.5|2965|2964|18329
1636971000000|2021-11-15 10:10:00|2965.5|2965|2970.5|2969.5|2971|2970|2965.5|2965|9900
1636971300000|2021-11-15 10:15:00|2970|2970|2971.5|2971|2971.5|2971|2969.5|2969|7783
1636971600000|2021-11-15 10:20:00|2971|2970.5|2971.5|2970.5|2973|2972|2970|2969.5|10105
1636971900000|2021-11-15 10:25:00|2972|2971|2967.5|2966.5|2972|2971.5|2967|2966|9336
1636972200000|2021-11-15 10:30:00|2967|2967|2964|2963|2967.5|2967|2962.5|2961.5|30365
1636972500000|2021-11-15 10:35:00|2964.5|2963|2967|2966|2968.5|2967|2963|2962|2953
1636972800000|2021-11-15 10:40:00|2966.5|2965.5|2966|2965|2969|2968|2964.5|2963|943
1636973100000|2021-11-15 10:45:00|2965.5|2964.5|2966.5|2965|2968.5|2967|2964|2963|2593
1636973400000|2021-11-15 10:50:00|2967|2966|2968.5|2967.5|2971|2970.5|2966.5|2965.5|12337
1636973700000|2021-11-15 10:55:00|2968|2967|2967|2966.5|2968.5|2967.5|2965.5|2965|3121
1636974000000|2021-11-15 11:00:00|2966.5|2966|2965|2964|2969|2968.5|2963.5|2962.5|18610
1636974300000|2021-11-15 11:05:00|2965.5|2964.5|2964|2963.5|2966.5|2966|2963|2962.5|7857
1636974600000|2021-11-15 11:10:00|2964.5|2964|2962.5|2962|2966.5|2966|2962.5|2961.5|7066
1636974900000|2021-11-15 11:15:00|2962|2961.5|2982.5|2980.5|2984|2983|2961.5|2960.5|69805
1636975200000|2021-11-15 11:20:00|2982|2981|2997|2995.5|3005.5|3004.5|2980|2979|199346
1636975500000|2021-11-15 11:25:00|2996.5|2995|2979.5|2978.5|3000|2999|2979|2977.5|123725
1636975800000|2021-11-15 11:30:00|2980|2978|2975.5|2974|2981|2979.5|2972.5|2972|39747
1636976100000|2021-11-15 11:35:00|2976|2974.5|2985.5|2985|2985.5|2985|2975.5|2974.5|59996
1636976400000|2021-11-15 11:40:00|2986|2984.5|2986.5|2985.5|2992.5|2992|2985.5|2984.5|36195
1636976700000|2021-11-15 11:45:00|2987|2986|2986|2985|2990|2989.5|2986|2985|19196
1636977000000|2021-11-15 11:50:00|2985.5|2984.5|2989|2988|2992|2991|2984.5|2983|9284
1636977300000|2021-11-15 11:55:00|2989.5|2987.5|2985|2983.5|2989.5|2987.5|2984|2983|9662
1636977600000|2021-11-15 12:00:00|2985.5|2984.5|2983.5|2982.5|2986.5|2985.5|2980.5|2980|6434
1636977900000|2021-11-15 12:05:00|2984|2983|2983|2982|2984|2983|2980|2979|19254
1636978200000|2021-11-15 12:10:00|2983.5|2982.5|2990|2989|2990|2989.5|2983.5|2982.5|6863
1636978500000|2021-11-15 12:15:00|2989.5|2988.5|2990|2989.5|2991|2990.5|2988.5|2988|4533
1636978800000|2021-11-15 12:20:00|2990.5|2989|2990.5|2990|2990.5|2990|2988|2987.5|8459
1636979100000|2021-11-15 12:25:00|2990|2989.5|2991|2990|2991.5|2991|2988|2987.5|7862
1636979400000|2021-11-15 12:30:00|2990.5|2990.5|2994|2993|2994|2993|2990.5|2989|10815
1636979700000|2021-11-15 12:35:00|2993.5|2992.5|2988.5|2987.5|2994|2993.5|2988|2987|8209
1636980000000|2021-11-15 12:40:00|2989|2988|2988.5|2988|2989.5|2989|2986|2985|7855
1636980300000|2021-11-15 12:45:00|2989|2988.5|2987.5|2987|2989.5|2989|2986|2985.5|10189
1636980600000|2021-11-15 12:50:00|2987|2986.5|2987.5|2987|2989|2988.5|2985.5|2985|10557
1636980900000|2021-11-15 12:55:00|2987|2986.5|2988|2987|2988|2987|2983.5|2982.5|6736
1636981200000|2021-11-15 13:00:00|2987.5|2986.5|2987.5|2986.5|2989|2988|2986|2985.5|3277
1636981500000|2021-11-15 13:05:00|2987|2986|2988|2987.5|2989|2988|2986.5|2985.5|4407
1636981800000|2021-11-15 13:10:00|2987.5|2987|2983|2982|2988|2987|2982|2981|8772
1636982100000|2021-11-15 13:15:00|2983.5|2982.5|2983|2982.5|2984|2983.5|2981|2980|11774
1636982400000|2021-11-15 13:20:00|2983.5|2982|2979.5|2978.5|2983.5|2982.5|2979|2978.5|12578
1636982700000|2021-11-15 13:25:00|2980|2979|2980.5|2979.5|2982.5|2982|2980|2979|10281
1636983000000|2021-11-15 13:30:00|2981|2980|2985|2984|2985|2984|2980.5|2979.5|8629
1636983300000|2021-11-15 13:35:00|2984.5|2983.5|2984|2983|2986.5|2985.5|2983|2982.5|10648
1636983600000|2021-11-15 13:40:00|2984.5|2983.5|2985.5|2985|2986.5|2986|2984.5|2983.5|6913
1636983900000|2021-11-15 13:45:00|2985|2984.5|2989.5|2988.5|2990|2989|2985|2984.5|13162
1636984200000|2021-11-15 13:50:00|2990|2989|2985.5|2984|2990.5|2989.5|2985|2984|16588
1636984500000|2021-11-15 13:55:00|2986|2984.5|2982.5|2981.5|2986|2985|2982|2981.5|6595
1636984800000|2021-11-15 14:00:00|2983|2982|2984|2983.5|2985|2984|2982|2981|4107
1636985100000|2021-11-15 14:05:00|2984.5|2984|2985|2984|2985.5|2985|2983|2982.5|6283
1636985400000|2021-11-15 14:10:00|2984.5|2983.5|2985|2984|2985.5|2985|2982|2981.5|5977
1636985700000|2021-11-15 14:15:00|2985.5|2984.5|2985|2984|2986|2985|2982.5|2982|7129
1636986000000|2021-11-15 14:20:00|2985.5|2984.5|2985.5|2984.5|2985.5|2985|2983|2982.5|5308
1636986300000|2021-11-15 14:25:00|2986|2985|2984.5|2984|2986|2985.5|2983|2982.5|5956
1636986600000|2021-11-15 14:30:00|2985|2984.5|2983.5|2982.5|2988|2987|2981.5|2981|16295
1636986900000|2021-11-15 14:35:00|2983|2982|2981|2980|2984.5|2983.5|2978.5|2978|23693
1636987200000|2021-11-15 14:40:00|2981.5|2980.5|2980|2979|2984|2983|2976.5|2976|17564
1636987500000|2021-11-15 14:45:00|2979.5|2978.5|2976.5|2975.5|2980|2979.5|2975|2974|7764
1636987800000|2021-11-15 14:50:00|2977|2976|2977.5|2976.5|2978.5|2977.5|2971.5|2970.5|35254
1636988100000|2021-11-15 14:55:00|2977|2976|2982.5|2981.5|2983|2982|2977|2976|16404
1636988400000|2021-11-15 15:00:00|2982|2981|2979|2978|2982|2981|2976.5|2975.5|10870
1636988700000|2021-11-15 15:05:00|2978.5|2978.5|2979|2978|2981|2980.5|2975.5|2975|14096
1636989000000|2021-11-15 15:10:00|2978.5|2977.5|2977|2976.5|2978.5|2978|2974.5|2973.5|6792
1636989300000|2021-11-15 15:15:00|2976.5|2976|2980|2979|2981|2980|2975|2974.5|10033
1636989600000|2021-11-15 15:20:00|2979.5|2978.5|2977.5|2976.5|2981.5|2980.5|2977|2976.5|14288
1636989900000|2021-11-15 15:25:00|2977|2977|2978|2977|2979.5|2979|2977|2976|8133
1636990200000|2021-11-15 15:30:00|2977.5|2977.5|2979.5|2978.5|2980|2979|2976.5|2976|7431
1636990500000|2021-11-15 15:35:00|2979|2978|2976|2975.5|2979.5|2978.5|2975.5|2974.5|5744
1636990800000|2021-11-15 15:40:00|2976.5|2976|2978.5|2977.5|2979|2978.5|2976|2975|8531
1636991100000|2021-11-15 15:45:00|2978|2977|2979.5|2979|2980|2979.5|2975.5|2975|14411
1636991400000|2021-11-15 15:50:00|2979|2978.5|2980|2979.5|2980|2979.5|2978.5|2977.5|7022
1636991700000|2021-11-15 15:55:00|2979.5|2979|2978|2977.5|2981.5|2981|2977.5|2976.5|8840
1636992000000|2021-11-15 16:00:00|2978.5|2978|2976.5|2975.5|2981|2980|2976|2975.5|14945
1636992300000|2021-11-15 16:05:00|2977|2976|2979.5|2978.5|2980|2979.5|2976|2975|14185
1636992600000|2021-11-15 16:10:00|2979|2979|2978.5|2977.5|2981.5|2981|2978|2977|11315
1636992900000|2021-11-15 16:15:00|2978|2977|2981|2980|2982.5|2982|2976|2975.5|18916
1636993200000|2021-11-15 16:20:00|2980.5|2979.5|2980.5|2980|2982|2981.5|2978.5|2978|38434
1636993500000|2021-11-15 16:25:00|2980|2979.5|2978|2977|2980|2979.5|2975|2974.5|37999
1637049600000|2021-11-16 08:00:00|2997|2990.5|2998.5|2995.5|3005|3003|2996|2990.5|47890
1637049900000|2021-11-16 08:05:00|2998|2995|2998|2996|3005|3003.5|2995.5|2993.5|13041
1637050200000|2021-11-16 08:10:00|2998.5|2996.5|2993|2992|3000|2999.5|2992|2990.5|18816
1637050500000|2021-11-16 08:15:00|2992.5|2991.5|2999.5|2998|3000|2999|2990|2988.5|9824
1637050800000|2021-11-16 08:20:00|2999|2997|2991|2989.5|3002|3000.5|2989.5|2988|23989
1637051100000|2021-11-16 08:25:00|2991.5|2990|2997|2996|2999|2997|2988|2987.5|9060
1637051400000|2021-11-16 08:30:00|2996.5|2995.5|2999.5|2998.5|3001.5|3000.5|2994.5|2993.5|18581
1637051700000|2021-11-16 08:35:00|3000|2999|3000|2998.5|3001|3000.5|2995.5|2994.5|11542
1637052000000|2021-11-16 08:40:00|3000.5|2999|2998.5|2998|3008|3007.5|2998.5|2998|30862
1637052300000|2021-11-16 08:45:00|2999|2997.5|2994.5|2993|3001.5|3000.5|2993.5|2992.5|15438
1637052600000|2021-11-16 08:50:00|2994|2992.5|2988|2986.5|2994|2993|2987|2986|10826
1637052900000|2021-11-16 08:55:00|2987.5|2984.5|2985|2984|2987.5|2985|2979|2978.5|32984
1637053200000|2021-11-16 09:00:00|2984.5|2983.5|2980.5|2979.5|2986.5|2985.5|2980.5|2979.5|14182
1637053500000|2021-11-16 09:05:00|2980|2979|2982|2981|2983|2982|2978|2977.5|12310
1637053800000|2021-11-16 09:10:00|2981.5|2980.5|2976|2975|2982|2981.5|2976|2975|16819
1637054100000|2021-11-16 09:15:00|2976.5|2975.5|2981.5|2981|2983|2982|2976.5|2975.5|7892
1637054400000|2021-11-16 09:20:00|2982|2980.5|2983|2982|2983.5|2982.5|2980|2979|10318
1637054700000|2021-11-16 09:25:00|2983.5|2982.5|2978.5|2977.5|2987|2986.5|2978|2977|21447
1637055000000|2021-11-16 09:30:00|2979|2978|2982|2981|2982|2981.5|2977.5|2976.5|34785
1637055300000|2021-11-16 09:35:00|2982.5|2981.5|2988.5|2988|2989|2988.5|2981.5|2981|14475
1637055600000|2021-11-16 09:40:00|2989|2988.5|2985.5|2984.5|2991|2990.5|2985.5|2984.5|9559
1637055900000|2021-11-16 09:45:00|2985|2985|2989.5|2988.5|2990|2989|2983|2982.5|5623
1637056200000|2021-11-16 09:50:00|2989|2988|2985.5|2984.5|2990.5|2989.5|2984|2983|9487
1637056500000|2021-11-16 09:55:00|2985|2985|2988.5|2987.5|2989|2988|2984.5|2984|4892
1637056800000|2021-11-16 10:00:00|2989|2988|2987|2986|2989.5|2988.5|2985.5|2984.5|7027
1637057100000|2021-11-16 10:05:00|2986.5|2985.5|2987|2986|2988.5|2987.5|2985.5|2984.5|6726
1637057400000|2021-11-16 10:10:00|2987.5|2986.5|2984|2983|2987.5|2986.5|2983.5|2982.5|8443
1637057700000|2021-11-16 10:15:00|2983.5|2982.5|2977.5|2977|2984.5|2983.5|2977.5|2977|12649
1637058000000|2021-11-16 10:20:00|2978|2977.5|2975.5|2975|2979.5|2978.5|2975|2974|6878
1637058300000|2021-11-16 10:25:00|2976|2975.5|2980|2979|2980.5|2980|2975.5|2975.5|4315
1637058600000|2021-11-16 10:30:00|2980.5|2979.5|2980|2979|2982|2981|2979.5|2979|5235
1637058900000|2021-11-16 10:35:00|2979.5|2979.5|2975.5|2975|2980.5|2979.5|2975.5|2975|6328
1637059200000|2021-11-16 10:40:00|2975|2974.5|2973.5|2972.5|2976|2975|2973|2972.5|5134
1637059500000|2021-11-16 10:45:00|2974|2973|2974.5|2973.5|2975|2974.5|2973|2972|10148
1637059800000|2021-11-16 10:50:00|2973.5|2973|2968|2967.5|2973.5|2973.5|2968|2967|11728
1637060100000|2021-11-16 10:55:00|2968.5|2968|2969.5|2969|2970|2969.5|2968|2968|7192
1637060400000|2021-11-16 11:00:00|2970|2969.5|2971.5|2970.5|2975.5|2975|2970|2969.5|6123
1637060700000|2021-11-16 11:05:00|2972|2971|2973.5|2972.5|2974|2973.5|2971|2970.5|5481
1637061000000|2021-11-16 11:10:00|2973|2972|2972|2971|2973.5|2972.5|2969.5|2968|5229
1637061300000|2021-11-16 11:15:00|2972.5|2971.5|2971|2970|2974|2973|2970.5|2970|9915
1637061600000|2021-11-16 11:20:00|2970.5|2970.5|2972|2971.5|2972.5|2972|2969.5|2969|6622
1637061900000|2021-11-16 11:25:00|2971.5|2971|2971|2970|2974|2973|2969|2968.5|11224
1637062200000|2021-11-16 11:30:00|2971.5|2970.5|2971.5|2971|2971.5|2971|2969|2967.5|3510
1637062500000|2021-11-16 11:35:00|2972|2970.5|2969|2968|2975|2974.5|2969|2968|18192
1637062800000|2021-11-16 11:40:00|2969.5|2968.5|2970|2968.5|2971|2970.5|2968.5|2968|5101
1637063100000|2021-11-16 11:45:00|2971|2969|2970.5|2969.5|2976|2975|2970|2969|15067
1637063400000|2021-11-16 11:50:00|2970|2969|2971|2970|2971.5|2970.5|2969|2968.5|5528
1637063700000|2021-11-16 11:55:00|2970.5|2970.5|2969.5|2969|2972.5|2971.5|2969|2968.5|3765
1637064000000|2021-11-16 12:00:00|2969|2968.5|2972|2971|2973.5|2972.5|2968.5|2968|10449
1637064300000|2021-11-16 12:05:00|2971.5|2970.5|2972|2971|2973|2972|2970|2969|5018
1637064600000|2021-11-16 12:10:00|2972.5|2971.5|2970.5|2969.5|2972.5|2972|2968.5|2967.5|6946
1637064900000|2021-11-16 12:15:00|2971.5|2970|2971|2970|2972.5|2971.5|2969|2968.5|5202
1637065200000|2021-11-16 12:20:00|2970.5|2969.5|2968|2967.5|2970.5|2969.5|2968|2967.5|4608
1637065500000|2021-11-16 12:25:00|2968.5|2968|2969|2968|2969.5|2969|2966.5|2966|6948
1637065800000|2021-11-16 12:30:00|2968.5|2967.5|2968|2967.5|2968.5|2968|2966.5|2966|7172
1637066100000|2021-11-16 12:35:00|2968.5|2968|2963.5|2963|2968.5|2968|2963|2962.5|8621
1637066400000|2021-11-16 12:40:00|2963|2962.5|2963|2962|2963.5|2963|2962|2961.5|3464
1637066700000|2021-11-16 12:45:00|2962.5|2962.5|2961.5|2960.5|2964.5|2964|2961|2960.5|8851
1637067000000|2021-11-16 12:50:00|2961|2961|2962|2961.5|2962|2961.5|2958.5|2958|16787
1637067300000|2021-11-16 12:55:00|2961.5|2961|2960|2959|2963|2962|2959.5|2959|13813
1637067600000|2021-11-16 13:00:00|2960.5|2959.5|2965.5|2964.5|2965.5|2965|2959.5|2959|13386
1637067900000|2021-11-16 13:05:00|2965|2964|2965|2964|2965.5|2964.5|2962|2961.5|12851
1637068200000|2021-11-16 13:10:00|2964.5|2963.5|2964.5|2963.5|2966|2965.5|2963.5|2963|11018
1637068500000|2021-11-16 13:15:00|2964|2964|2965.5|2965|2966.5|2966|2964|2963.5|6411
1637068800000|2021-11-16 13:20:00|2965|2964.5|2965|2964.5|2966|2965.5|2962|2961.5|10115
1637069100000|2021-11-16 13:25:00|2965.5|2965|2970|2968.5|2970|2969.5|2965|2964.5|13222
1637069400000|2021-11-16 13:30:00|2969.5|2969|2974.5|2974|2976.5|2976|2969.5|2968.5|24992
1637069700000|2021-11-16 13:35:00|2974|2973.5|2972|2971|2975.5|2974.5|2972|2971|7753
1637070000000|2021-11-16 13:40:00|2971.5|2970.5|2970|2969.5|2975.5|2974.5|2969.5|2969|12556
1637070300000|2021-11-16 13:45:00|2970.5|2969|2979|2978|2982|2980.5|2970|2969|51605
1637070600000|2021-11-16 13:50:00|2979.5|2978.5|2979.5|2978.5|2981.5|2981|2979|2977.5|8960
1637070900000|2021-11-16 13:55:00|2980|2979|2981|2979.5|2981|2980|2977.5|2977|12292
1637071200000|2021-11-16 14:00:00|2980.5|2979|2981|2980|2981.5|2980.5|2978|2977.5|3479
1637071500000|2021-11-16 14:05:00|2981.5|2980.5|2981.5|2980.5|2982.5|2981.5|2980|2979|6268
1637071800000|2021-11-16 14:10:00|2981|2981|2979.5|2979|2982|2981|2978.5|2977.5|4151
1637072100000|2021-11-16 14:15:00|2980|2978.5|2979|2978|2980.5|2980|2977.5|2976|8471
1637072400000|2021-11-16 14:20:00|2979.5|2978.5|2978.5|2978|2980.5|2979.5|2976|2975|5222
1637072700000|2021-11-16 14:25:00|2978|2977.5|2977.5|2977|2979.5|2978.5|2975|2974|3198
1637073000000|2021-11-16 14:30:00|2978|2977.5|2975.5|2974.5|2981.5|2980.5|2975|2974|12480
1637073300000|2021-11-16 14:35:00|2975|2974|2969.5|2968.5|2976|2975|2969|2968|12885
1637073600000|2021-11-16 14:40:00|2969|2968|2968|2967.5|2970.5|2969.5|2965.5|2964.5|10828
1637073900000|2021-11-16 14:45:00|2968.5|2968|2975|2974.5|2976.5|2975.5|2968.5|2967.5|11837
1637074200000|2021-11-16 14:50:00|2975.5|2974|2976.5|2975.5|2977|2976.5|2972|2971|9518
1637074500000|2021-11-16 14:55:00|2977|2976|2976.5|2975.5|2977.5|2977|2976|2975|7695
1637074800000|2021-11-16 15:00:00|2977|2976|2981|2979.5|2982|2981|2976|2974.5|11260
1637075100000|2021-11-16 15:05:00|2980.5|2979|2971|2970|2980.5|2979.5|2971|2970|5927
1637075400000|2021-11-16 15:10:00|2971.5|2970.5|2975|2974.5|2975|2974.5|2970|2969|9411
1637075700000|2021-11-16 15:15:00|2975.5|2974|2971.5|2971|2976|2975|2971|2970|11960
1637076000000|2021-11-16 15:20:00|2971|2970.5|2969|2968|2971.5|2970.5|2967|2966.5|19598
1637076300000|2021-11-16 15:25:00|2968.5|2967.5|2971.5|2971|2972.5|2972|2968|2967|8241
1637076600000|2021-11-16 15:30:00|2972|2971.5|2975|2974.5|2975|2974.5|2971.5|2970.5|7790
1637076900000|2021-11-16 15:35:00|2975.5|2975|2976|2975|2977.5|2977|2973.5|2973|13178
1637077200000|2021-11-16 15:40:00|2976.5|2975.5|2972.5|2972|2978|2977|2972|2971|5712
1637077500000|2021-11-16 15:45:00|2972|2971.5|2975.5|2974.5|2976|2975|2972|2971|12074
1637077800000|2021-11-16 15:50:00|2975|2974|2971.5|2970.5|2975.5|2974.5|2971|2970|12276
1637078100000|2021-11-16 15:55:00|2971|2970|2970.5|2969.5|2973|2972|2969.5|2969|10919
1637078400000|2021-11-16 16:00:00|2970|2970|2973|2972|2973.5|2972.5|2969.5|2969|11828
1637078700000|2021-11-16 16:05:00|2973.5|2972.5|2976.5|2976|2977|2976|2972.5|2972|14114
1637079000000|2021-11-16 16:10:00|2977|2975.5|2978.5|2977.5|2978.5|2978|2976|2975|5661
1637079300000|2021-11-16 16:15:00|2978|2977|2978.5|2978|2979|2978.5|2975|2973.5|19217
1637079600000|2021-11-16 16:20:00|2978|2977.5|2976|2975.5|2979.5|2978.5|2976|2975.5|6691
1637079900000|2021-11-16 16:25:00|2975.5|2975|2973.5|2972.5|2975.5|2975|2972.5|2971.5|18577
1637136000000|2021-11-17 08:00:00|2975|2973.5|2986.5|2984.5|2989|2986|2974.5|2971.5|41365
1637136300000|2021-11-17 08:05:00|2986|2984|2989.5|2987.5|2995|2992.5|2984|2981.5|20523
1637136600000|2021-11-17 08:10:00|2990|2988|2983|2981.5|2992|2991|2981.5|2980|15439
1637136900000|2021-11-17 08:15:00|2983.5|2982|2981|2979.5|2986.5|2984.5|2979.5|2978.5|14339
1637137200000|2021-11-17 08:20:00|2980.5|2980|2984|2982.5|2985|2983|2978.5|2977|9730
1637137500000|2021-11-17 08:25:00|2985|2983|2981.5|2980.5|2985.5|2984.5|2978.5|2977.5|13290
1637137800000|2021-11-17 08:30:00|2982|2981|2981.5|2981|2988.5|2987.5|2981.5|2980|14029
1637138100000|2021-11-17 08:35:00|2982|2981.5|2985|2984|2986|2985|2981.5|2981|14718
1637138400000|2021-11-17 08:40:00|2985.5|2984.5|2990|2988.5|2990|2989.5|2984.5|2983.5|9197
1637138700000|2021-11-17 08:45:00|2990.5|2989.5|2993.5|2993|2994|2993|2987.5|2987|18602
1637139000000|2021-11-17 08:50:00|2994|2993.5|2995.5|2994.5|2998|2997.5|2993.5|2993|17186
1637139300000|2021-11-17 08:55:00|2995|2994|2994.5|2993.5|2998.5|2997.5|2992.5|2992|22527
1637139600000|2021-11-17 09:00:00|2994|2993|2999.5|2999|3000|2999.5|2992.5|2992|15333
1637139900000|2021-11-17 09:05:00|3000|2999.5|2990|2989|3001.5|3000.5|2990|2988.5|26867
1637140200000|2021-11-17 09:10:00|2989.5|2989.5|2993|2992|2993|2992.5|2989|2988|6255
1637140500000|2021-11-17 09:15:00|2992.5|2991.5|2989.5|2989|2992.5|2991.5|2989|2988|9400
1637140800000|2021-11-17 09:20:00|2989|2988.5|2988|2987|2989|2988.5|2985.5|2984.5|6816
1637141100000|2021-11-17 09:25:00|2987.5|2987.5|2988|2987|2990|2989|2986.5|2986|8883
1637141400000|2021-11-17 09:30:00|2988.5|2987.5|2987|2986|2988.5|2987.5|2983|2982.5|9963
1637141700000|2021-11-17 09:35:00|2987.5|2986.5|2990.5|2990|2991.5|2991|2987|2986|15179
1637142000000|2021-11-17 09:40:00|2990|2989.5|2984.5|2983.5|2991|2990.5|2984|2983|7848
1637142300000|2021-11-17 09:45:00|2985|2984|2986.5|2985.5|2987|2986|2983|2982.5|7215
1637142600000|2021-11-17 09:50:00|2987|2985|2982|2981.5|2987|2986|2981|2980.5|7922
1637142900000|2021-11-17 09:55:00|2982.5|2981|2982|2981.5|2983|2982|2979.5|2979|15762
1637143200000|2021-11-17 10:00:00|2982.5|2981|2981|2980.5|2986|2985|2979.5|2978.5|13511
1637143500000|2021-11-17 10:05:00|2980.5|2980|2984.5|2983.5|2984.5|2984|2978.5|2978|14145
1637143800000|2021-11-17 10:10:00|2984|2984|2982|2981|2985.5|2985|2981.5|2980.5|11561
1637144100000|2021-11-17 10:15:00|2981.5|2980.5|2986.5|2986|2987.5|2986.5|2981.5|2980.5|9005
1637144400000|2021-11-17 10:20:00|2986|2985.5|2983|2982|2987|2986|2982.5|2981.5|9558
1637144700000|2021-11-17 10:25:00|2983.5|2982.5|2987.5|2986.5|2988|2987|2983.5|2982.5|6381
1637145000000|2021-11-17 10:30:00|2988|2987|2985|2984|2988|2987|2983.5|2983|10527
1637145300000|2021-11-17 10:35:00|2984.5|2983.5|2986|2985.5|2988|2987|2984.5|2983.5|10214
1637145600000|2021-11-17 10:40:00|2985.5|2985|2987.5|2987|2988.5|2987.5|2985|2984.5|8845
1637145900000|2021-11-17 10:45:00|2988|2987.5|2987.5|2987|2989.5|2988.5|2986.5|2986|13514
1637146200000|2021-11-17 10:50:00|2987|2986.5|2987|2986.5|2989.5|2989|2986|2985.5|9047
1637146500000|2021-11-17 10:55:00|2986.5|2986|2984|2983.5|2986.5|2986|2983|2982|17627
1637146800000|2021-11-17 11:00:00|2983.5|2983|2979|2978|2985.5|2985|2978.5|2977.5|12138
1637147100000|2021-11-17 11:05:00|2978.5|2977.5|2977.5|2976.5|2978.5|2977.5|2975.5|2975|13859
1637147400000|2021-11-17 11:10:00|2977|2977|2980.5|2980|2981|2980.5|2977|2977|8343
1637147700000|2021-11-17 11:15:00|2980|2979.5|2980|2979.5|2982|2981|2979|2978.5|10513
1637148000000|2021-11-17 11:20:00|2980.5|2979|2977.5|2977|2981|2980.5|2977|2976.5|7488
1637148300000|2021-11-17 11:25:00|2978|2977.5|2977.5|2977|2979|2978|2976.5|2976|7626
1637148600000|2021-11-17 11:30:00|2978|2976.5|2978.5|2978|2979.5|2979|2976.5|2976|21618
1637148900000|2021-11-17 11:35:00|2978|2977.5|2979|2978.5|2979.5|2979|2976.5|2976|9256
1637149200000|2021-11-17 11:40:00|2979.5|2979|2978.5|2978|2979.5|2979|2977|2976|7507
1637149500000|2021-11-17 11:45:00|2979|2977.5|2976.5|2976|2979.5|2979|2976|2975.5|6390
1637149800000|2021-11-17 11:50:00|2976|2975.5|2975.5|2975|2977.5|2977|2975.5|2974.5|6855
1637150100000|2021-11-17 11:55:00|2976|2975.5|2977.5|2976.5|2978.5|2977.5|2976|2975.5|12078
1637150400000|2021-11-17 12:00:00|2977|2977|2979.5|2979|2980|2979.5|2976.5|2976|21609
1637150700000|2021-11-17 12:05:00|2979|2978.5|2982.5|2982|2982.5|2982|2978|2977.5|6602
1637151000000|2021-11-17 12:10:00|2982|2981.5|2983.5|2982.5|2983.5|2983|2981|2980.5|5560
1637151300000|2021-11-17 12:15:00|2984|2983.5|2979.5|2979|2985|2984.5|2979.5|2979|7790
1637151600000|2021-11-17 12:20:00|2979|2978.5|2981|2980|2981|2980.5|2978.5|2978|7006
1637151900000|2021-11-17 12:25:00|2980.5|2979.5|2982|2981.5|2982.5|2982|2980|2979.5|3925
1637152200000|2021-11-17 12:30:00|2982.5|2981|2984|2983.5|2986|2985.5|2982.5|2981|10026
1637152500000|2021-11-17 12:35:00|2984.5|2983|2982.5|2982|2985|2984|2982.5|2981.5|7743
1637152800000|2021-11-17 12:40:00|2983|2982.5|2984|2983.5|2984.5|2984|2982|2981.5|5901
1637153100000|2021-11-17 12:45:00|2984.5|2984|2979|2978.5|2984.5|2984|2979|2978|9826
1637153400000|2021-11-17 12:50:00|2978.5|2978|2981|2980.5|2981.5|2981|2978|2977.5|6832
1637153700000|2021-11-17 12:55:00|2981.5|2980|2981|2980.5|2981.5|2981|2980|2979.5|8849
1637154000000|2021-11-17 13:00:00|2981.5|2981|2980|2979.5|2983|2982.5|2980|2979|8548
1637154300000|2021-11-17 13:05:00|2980.5|2980|2986.5|2986|2987|2986|2980.5|2979.5|12180
1637154600000|2021-11-17 13:10:00|2986|2985.5|2985.5|2985|2987.5|2986.5|2984|2983.5|4911
1637154900000|2021-11-17 13:15:00|2986|2985.5|2983.5|2982.5|2987.5|2986.5|2981.5|2981|14717
1637155200000|2021-11-17 13:20:00|2983|2983|2985|2984|2985|2984.5|2982.5|2982|7345
1637155500000|2021-11-17 13:25:00|2984.5|2984.5|2985|2984|2985|2984.5|2983|2982.5|5959
1637155800000|2021-11-17 13:30:00|2984.5|2984.5|2984.5|2983.5|2985.5|2985|2983.5|2983|5808
1637156100000|2021-11-17 13:35:00|2984|2984|2985.5|2984.5|2986.5|2986|2983.5|2983|5878
1637156400000|2021-11-17 13:40:00|2985|2985|2982.5|2982|2985.5|2985|2982|2981|9357
1637156700000|2021-11-17 13:45:00|2982|2981.5|2982.5|2982|2982.5|2982|2980|2979.5|26617
1637157000000|2021-11-17 13:50:00|2982|2981.5|2983.5|2982.5|2984.5|2983.5|2980|2979.5|14195
1637157300000|2021-11-17 13:55:00|2983|2983|2984|2983|2985|2984.5|2982.5|2982|6619
1637157600000|2021-11-17 14:00:00|2983.5|2983.5|2985|2984.5|2985.5|2985|2983|2982.5|8703
1637157900000|2021-11-17 14:05:00|2984.5|2984|2983|2982|2985.5|2985|2982|2981.5|18021
1637158200000|2021-11-17 14:10:00|2983.5|2982.5|2983.5|2983|2984|2983.5|2982.5|2982|6417
1637158500000|2021-11-17 14:15:00|2984|2983.5|2981.5|2981|2984|2983.5|2981|2980.5|6930
1637158800000|2021-11-17 14:20:00|2982|2981.5|2984.5|2983.5|2985|2984|2981.5|2980.5|7606
1637159100000|2021-11-17 14:25:00|2984|2984|2984|2983|2985.5|2984.5|2981.5|2980.5|8885
1637159400000|2021-11-17 14:30:00|2983.5|2983.5|2979.5|2979|2987.5|2986.5|2979|2978|26289
1637159700000|2021-11-17 14:35:00|2980|2979.5|2979.5|2979|2980|2979.5|2974|2973|17941
1637160000000|2021-11-17 14:40:00|2980|2978.5|2981.5|2980.5|2984|2983|2978|2977|12814
1637160300000|2021-11-17 14:45:00|2981|2980|2982|2981|2985.5|2985|2980.5|2980|25739
1637160600000|2021-11-17 14:50:00|2981.5|2980.5|2979.5|2978.5|2984.5|2983.5|2978.5|2978|10196
1637160900000|2021-11-17 14:55:00|2979|2978|2979.5|2978.5|2980|2979|2976.5|2976|9466
1637161200000|2021-11-17 15:00:00|2979|2979|2984|2983.5|2984|2983.5|2977|2976|12158
1637161500000|2021-11-17 15:05:00|2984.5|2983|2980|2979|2984.5|2983|2976|2975.5|25184
1637161800000|2021-11-17 15:10:00|2979.5|2979.5|2976|2975|2981|2980|2974.5|2973.5|45756
1637162100000|2021-11-17 15:15:00|2976.5|2975.5|2978|2977.5|2979.5|2979|2974.5|2974|31431
1637162400000|2021-11-17 15:20:00|2978.5|2978|2984.5|2983.5|2984.5|2984|2976.5|2976|39866
1637162700000|2021-11-17 15:25:00|2985|2984|2981|2980.5|2985|2984.5|2980|2979.5|15323
1637163000000|2021-11-17 15:30:00|2981.5|2981|2983|2982.5|2984.5|2984|2980.5|2980|5994
1637163300000|2021-11-17 15:35:00|2982.5|2982|2985.5|2985|2987|2986|2982.5|2982|19445
1637163600000|2021-11-17 15:40:00|2985|2984.5|2984|2983.5|2986.5|2985.5|2981.5|2981|11909
1637163900000|2021-11-17 15:45:00|2983.5|2983|2985|2984.5|2987|2986|2983.5|2983|8584
1637164200000|2021-11-17 15:50:00|2984.5|2984|2982|2981.5|2986|2985.5|2980|2979.5|12144
1637164500000|2021-11-17 15:55:00|2982.5|2982|2982.5|2982|2984|2983.5|2981|2980.5|16290
1637164800000|2021-11-17 16:00:00|2983|2981.5|2977|2976|2983|2982.5|2976|2975.5|29982
1637165100000|2021-11-17 16:05:00|2976.5|2976.5|2982|2981.5|2982|2981.5|2976.5|2976|19298
1637165400000|2021-11-17 16:10:00|2981.5|2981|2982|2981|2982|2981.5|2979|2978.5|16453
1637165700000|2021-11-17 16:15:00|2981.5|2981.5|2980|2979.5|2981.5|2981.5|2978|2977|19114
1637166000000|2021-11-17 16:20:00|2979.5|2979|2978|2977.5|2980|2979.5|2976|2975.5|30883
1637166300000|2021-11-17 16:25:00|2978.5|2978|2975|2974|2980|2979.5|2973.5|2973|77505
1637222400000|2021-11-18 08:00:00|2969.5|2965.5|2960|2958.5|2970|2968|2955|2953.5|66018
1637222700000|2021-11-18 08:05:00|2961|2959|2969|2968|2973.5|2972.5|2961|2959|8907
1637223000000|2021-11-18 08:10:00|2968.5|2967|2969.5|2968.5|2970|2969|2965|2964|13635
1637223300000|2021-11-18 08:15:00|2970|2969|2980|2979|2984.5|2983|2970|2969|57613
1637223600000|2021-11-18 08:20:00|2980.5|2978.5|2985|2984.5|2987.5|2985.5|2979|2978|6918
1637223900000|2021-11-18 08:25:00|2985.5|2983.5|2988|2986.5|2989.5|2988|2984.5|2983.5|6138
1637224200000|2021-11-18 08:30:00|2987.5|2986|2993|2992.5|2993.5|2992.5|2986|2985|18309
1637224500000|2021-11-18 08:35:00|2993.5|2992|2993|2992|2993.5|2993|2989.5|2988.5|11309
1637224800000|2021-11-18 08:40:00|2992.5|2991.5|2984.5|2983.5|2994|2992.5|2984.5|2983|29515
1637225100000|2021-11-18 08:45:00|2985|2983|2987.5|2986.5|2989.5|2988.5|2984|2983|24913
1637225400000|2021-11-18 08:50:00|2988|2987|2987|2986.5|2989.5|2988.5|2985.5|2984.5|20526
1637225700000|2021-11-18 08:55:00|2988|2987|2988.5|2987.5|2990|2989.5|2985|2984.5|24874
1637226000000|2021-11-18 09:00:00|2988|2988|2989.5|2989|2994.5|2994|2986.5|2985.5|36601
1637226300000|2021-11-18 09:05:00|2990|2988.5|2986.5|2985|2992|2991|2985|2984|14293
1637226600000|2021-11-18 09:10:00|2986|2985.5|2994.5|2993.5|2995.5|2994.5|2986|2985|34520
1637226900000|2021-11-18 09:15:00|2994|2993|2998|2997|2998|2997.5|2992.5|2992|18612
1637227200000|2021-11-18 09:20:00|2997.5|2997.5|2999|2998|3002|3001|2996|2995.5|108544
1637227500000|2021-11-18 09:25:00|2998.5|2998.5|3001|3000.5|3003.5|3002.5|2997.5|2997|16222
1637227800000|2021-11-18 09:30:00|3001.5|3001|2997|2996.5|3003|3002.5|2996|2995.5|37629
1637228100000|2021-11-18 09:35:00|2997.5|2997|3001|3000|3003.5|3002.5|2997|2996.5|24769
1637228400000|2021-11-18 09:40:00|3000.5|2999.5|3001|3000|3001.5|3001|2997|2996|19573
1637228700000|2021-11-18 09:45:00|3001.5|3000.5|3005|3004.5|3005.5|3005|3000|2999.5|24122
1637229000000|2021-11-18 09:50:00|3005.5|3005|3008|3007|3008|3007.5|3003.5|3003|16277
1637229300000|2021-11-18 09:55:00|3007.5|3006.5|3007.5|3007|3009.5|3009|3005|3004.5|53822
1637229600000|2021-11-18 10:00:00|3006.5|3006|3004|3003.5|3007.5|3007|3002|3001.5|34991
1637229900000|2021-11-18 10:05:00|3003.5|3003|2999|2998|3003.5|3003|2997.5|2997|53013
1637230200000|2021-11-18 10:10:00|2998.5|2998.5|2999.5|2998.5|3004|3003.5|2998.5|2998|10897
1637230500000|2021-11-18 10:15:00|3000|2999|3000|2999.5|3001.5|3000.5|2998.5|2998|5830
1637230800000|2021-11-18 10:20:00|3000.5|3000|2994.5|2993.5|3002|3001.5|2993.5|2993|17979
1637231100000|2021-11-18 10:25:00|2994|2993|2996.5|2995.5|2997|2996.5|2992.5|2992|12084
1637231400000|2021-11-18 10:30:00|2996|2995|2993|2992|2996|2995|2990.5|2990|17088
1637231700000|2021-11-18 10:35:00|2993.5|2992.5|2990.5|2990|2994|2993|2986.5|2986|14056
1637232000000|2021-11-18 10:40:00|2991|2990.5|2987|2986|2991.5|2991|2986.5|2986|19831
1637232300000|2021-11-18 10:45:00|2987.5|2986.5|2989.5|2989|2989.5|2989|2986|2985.5|11629
1637232600000|2021-11-18 10:50:00|2989|2988.5|2985|2984.5|2990.5|2990|2984|2983|13106
1637232900000|2021-11-18 10:55:00|2985.5|2985|2984.5|2984|2986.5|2986|2983.5|2983|17393
1637233200000|2021-11-18 11:00:00|2984|2983.5|2983|2982.5|2984.5|2984|2981.5|2981|15089
1637233500000|2021-11-18 11:05:00|2983.5|2983|2985|2984|2985|2984.5|2979.5|2979|34181
1637233800000|2021-11-18 11:10:00|2985.5|2984.5|2988|2987|2990|2989.5|2984|2983|45750
1637234100000|2021-11-18 11:15:00|2987.5|2986.5|2987|2986.5|2989.5|2989|2986|2985|11326
1637234400000|2021-11-18 11:20:00|2987.5|2987|2984.5|2983|2988.5|2987.5|2984.5|2983|17287
1637234700000|2021-11-18 11:25:00|2984|2983.5|2984.5|2983.5|2986.5|2985.5|2983|2982|8771
1637235000000|2021-11-18 11:30:00|2985|2984|2983.5|2982.5|2986.5|2985.5|2982.5|2981.5|7575
1637235300000|2021-11-18 11:35:00|2983|2983|2986|2985|2986|2985.5|2982.5|2981.5|15834
1637235600000|2021-11-18 11:40:00|2985.5|2985.5|2985|2984.5|2987|2986.5|2983.5|2983|21202
1637235900000|2021-11-18 11:45:00|2985.5|2985|2984|2983.5|2985.5|2985|2983|2982|6650
1637236200000|2021-11-18 11:50:00|2984.5|2984|2985.5|2984|2986|2985|2983.5|2983|20551
1637236500000|2021-11-18 11:55:00|2985|2984.5|2983|2982.5|2985|2984.5|2982.5|2982|4703
1637236800000|2021-11-18 12:00:00|2983.5|2983|2981.5|2981|2984|2983.5|2980.5|2980|8437
1637237100000|2021-11-18 12:05:00|2981|2980.5|2982|2981|2982.5|2982|2979|2978.5|10428
1637237400000|2021-11-18 12:10:00|2981.5|2980.5|2981|2980|2982.5|2982|2979.5|2979|12769
1637237700000|2021-11-18 12:15:00|2981.5|2980.5|2985|2984.5|2986.5|2986|2980.5|2980|17425
1637238000000|2021-11-18 12:20:00|2985.5|2985|2987.5|2987|2990|2989.5|2985.5|2984.5|36882
1637238300000|2021-11-18 12:25:00|2988|2987.5|2990.5|2990|2991|2990.5|2986.5|2986|25893
1637238600000|2021-11-18 12:30:00|2991|2990.5|2990|2989.5|2992|2991|2989|2988.5|14469
1637238900000|2021-11-18 12:35:00|2990.5|2990|2988|2987.5|2990.5|2990|2987.5|2986.5|26218
1637239200000|2021-11-18 12:40:00|2987.5|2987|2987|2986.5|2989.5|2988.5|2985.5|2985|34762
1637239500000|2021-11-18 12:45:00|2987.5|2987|2982|2981.5|2988|2987.5|2980.5|2980|21085
1637239800000|2021-11-18 12:50:00|2982.5|2982|2979.5|2979|2982.5|2982|2979.5|2978.5|15446
1637240100000|2021-11-18 12:55:00|2980|2979.5|2978|2977|2981|2980.5|2977|2976|25499
1637240400000|2021-11-18 13:00:00|2977.5|2976.5|2976|2975.5|2977.5|2977|2975|2974|13619
1637240700000|2021-11-18 13:05:00|2976.5|2976|2976|2975.5|2977|2976|2974|2973.5|14901
1637241000000|2021-11-18 13:10:00|2976.5|2976|2971.5|2971|2977|2976.5|2971.5|2971|17276
1637241300000|2021-11-18 13:15:00|2971|2970.5|2973.5|2972.5|2974|2973.5|2970.5|2970|24285
1637241600000|2021-11-18 13:20:00|2974|2973|2973|2972.5|2978|2977.5|2972|2971|18348
1637241900000|2021-11-18 13:25:00|2973.5|2973|2971|2970.5|2973.5|2973|2970|2969|11386
1637242200000|2021-11-18 13:30:00|2971.5|2971.5|2970.5|2970|2973.5|2972.5|2967|2966.5|24266
1637242500000|2021-11-18 13:35:00|2970|2969.5|2967|2966|2973|2972|2965.5|2965|29876
1637242800000|2021-11-18 13:40:00|2967.5|2966.5|2968|2967.5|2970.5|2970|2965.5|2965|38078
1637243100000|2021-11-18 13:45:00|2967.5|2967|2971|2970.5|2973.5|2973|2967|2966.5|15913
1637243400000|2021-11-18 13:50:00|2971.5|2971|2966|2965|2972.5|2972|2965.5|2965|18638
1637243700000|2021-11-18 13:55:00|2965.5|2964.5|2964.5|2964|2969|2968.5|2963.5|2963|22811
1637244000000|2021-11-18 14:00:00|2965|2963.5|2958|2957.5|2966.5|2966|2957|2956.5|36544
1637244300000|2021-11-18 14:05:00|2958.5|2958|2962.5|2962|2964.5|2963.5|2958|2957.5|27515
1637244600000|2021-11-18 14:10:00|2963|2962.5|2961|2960.5|2967.5|2966.5|2960.5|2960|43192
1637244900000|2021-11-18 14:15:00|2961.5|2961|2966|2965|2966.5|2966|2960|2959.5|23064
1637245200000|2021-11-18 14:20:00|2965.5|2965.5|2965.5|2964.5|2966.5|2965.5|2963|2962|20404
1637245500000|2021-11-18 14:25:00|2966|2965|2965|2964.5|2966|2965.5|2963|2962|20567
1637245800000|2021-11-18 14:30:00|2964.5|2964|2963|2962.5|2967|2966.5|2960|2959.5|35015
1637246100000|2021-11-18 14:35:00|2963.5|2963|2968.5|2968|2970.5|2970|2961|2960|40106
1637246400000|2021-11-18 14:40:00|2969|2968.5|2970.5|2969.5|2973.5|2972.5|2967|2966.5|33058
1637246700000|2021-11-18 14:45:00|2971|2970|2967.5|2966.5|2973|2972|2967|2966|51938
1637247000000|2021-11-18 14:50:00|2968|2967|2967.5|2967|2971|2970.5|2965.5|2965|22307
1637247300000|2021-11-18 14:55:00|2967|2966.5|2969|2968|2969|2968|2967|2966|13666
1637247600000|2021-11-18 15:00:00|2968.5|2968.5|2966|2965.5|2969|2968.5|2965.5|2965|18332
1637247900000|2021-11-18 15:05:00|2965.5|2965|2963|2962|2969|2968.5|2962.5|2961.5|22952
1637248200000|2021-11-18 15:10:00|2962.5|2961.5|2959.5|2959|2962.5|2962|2958|2957|31771
1637248500000|2021-11-18 15:15:00|2959|2958.5|2955|2954.5|2960|2959.5|2955|2954.5|37687
1637248800000|2021-11-18 15:20:00|2954.5|2954|2955.5|2955|2956|2955|2953|2952|37625
1637249100000|2021-11-18 15:25:00|2955|2954.5|2957.5|2956.5|2957.5|2956.5|2954.5|2954|34177
1637249400000|2021-11-18 15:30:00|2957|2956|2962.5|2962|2962.5|2962|2955|2954|27945
1637249700000|2021-11-18 15:35:00|2963|2962.5|2959.5|2958.5|2964.5|2963.5|2958|2957.5|31884
1637250000000|2021-11-18 15:40:00|2960|2959|2960.5|2959.5|2963|2962|2959.5|2959|27264
1637250300000|2021-11-18 15:45:00|2961|2960|2965|2964|2967|2966.5|2960.5|2960|19094
1637250600000|2021-11-18 15:50:00|2964.5|2964.5|2960|2959.5|2969.5|2968.5|2960|2959.5|28679
1637250900000|2021-11-18 15:55:00|2960.5|2960|2957.5|2956.5|2960.5|2960|2957|2956|37382
1637251200000|2021-11-18 16:00:00|2957|2957|2956.5|2956|2958|2957.5|2955.5|2955|40063
1637251500000|2021-11-18 16:05:00|2957|2956.5|2962|2961.5|2963|2962.5|2957|2956.5|22200
1637251800000|2021-11-18 16:10:00|2961.5|2961|2958|2957.5|2961.5|2961|2957.5|2957|46006
1637252100000|2021-11-18 16:15:00|2957.5|2957|2963|2962.5|2963.5|2963|2957.5|2956.5|50486
1637252400000|2021-11-18 16:20:00|2963.5|2963|2967.5|2967|2967.5|2967|2963|2962.5|28732
1637252700000|2021-11-18 16:25:00|2967|2966.5|2965.5|2964.5|2969|2968|2964.5|2963.5|38257
1637308800000|2021-11-19 08:00:00|2994.5|2990.5|3002.5|3000|3009|3006|2991.5|2990|125087
1637309100000|2021-11-19 08:05:00|3002|2999|3001|2999|3005.5|3004|2994.5|2993|24257
1637309400000|2021-11-19 08:10:00|3001.5|2999.5|2999|2997.5|3003|3001|2995|2994.5|36255
1637309700000|2021-11-19 08:15:00|2999.5|2998|3008.5|3006.5|3012|3011|2999.5|2998|60771
1637310000000|2021-11-19 08:20:00|3008|3005.5|3004.5|3003.5|3010|3008.5|3001.5|3001|43940
1637310300000|2021-11-19 08:25:00|3005|3004|3003.5|3002|3007|3005.5|3000.5|3000|27871
1637310600000|2021-11-19 08:30:00|3003|3002.5|3003.5|3002.5|3005|3004|2998.5|2997.5|22901
1637310900000|2021-11-19 08:35:00|3004|3002|3005|3004|3008|3007|3003|3002|10404
1637311200000|2021-11-19 08:40:00|3004.5|3003.5|3004|3003|3005.5|3004.5|3002.5|3001.5|7889
1637311500000|2021-11-19 08:45:00|3003.5|3002.5|2989|2988|3003.5|3002.5|2988|2986.5|33891
1637311800000|2021-11-19 08:50:00|2988.5|2988.5|2983.5|2983|2990|2989|2983.5|2982.5|16364
1637312100000|2021-11-19 08:55:00|2983|2982.5|2980.5|2980|2983|2982.5|2976|2975|33140
1637312400000|2021-11-19 09:00:00|2980|2979.5|2986|2985.5|2986|2985.5|2979|2978|16869
1637312700000|2021-11-19 09:05:00|2986.5|2986|2986.5|2985.5|2987.5|2986.5|2983|2982.5|20937
1637313000000|2021-11-19 09:10:00|2986|2986|2983|2982|2988|2987|2982|2981.5|8915
1637313300000|2021-11-19 09:15:00|2982.5|2981.5|2982.5|2981.5|2983|2982.5|2978.5|2977.5|13907
1637313600000|2021-11-19 09:20:00|2983|2982|2978.5|2978|2984.5|2983.5|2978.5|2977.5|18777
1637313900000|2021-11-19 09:25:00|2979|2978.5|2964|2963|2979|2978.5|2964|2962.5|44209
1637314200000|2021-11-19 09:30:00|2963.5|2962.5|2957|2955.5|2964.5|2963.5|2954|2953|31500
1637314500000|2021-11-19 09:35:00|2956.5|2956|2934.5|2933.5|2957|2956|2934|2933|50459
1637314800000|2021-11-19 09:40:00|2934|2933|2924.5|2923.5|2941|2939|2921.5|2921|87552
1637315100000|2021-11-19 09:45:00|2925.5|2924|2922|2921|2934|2933|2922|2921|48316
1637315400000|2021-11-19 09:50:00|2921.5|2921.5|2918.5|2917.5|2925|2923.5|2916.5|2915|51697
1637315700000|2021-11-19 09:55:00|2918|2917|2911|2909.5|2919.5|2918.5|2908|2906.5|56510
1637316000000|2021-11-19 10:00:00|2910.5|2910|2889.5|2889|2912|2911.5|2888|2887.5|137159
1637316300000|2021-11-19 10:05:00|2890|2888.5|2876.5|2875|2892|2890.5|2875|2873.5|93878
1637316600000|2021-11-19 10:10:00|2876|2875.5|2880|2878.5|2880.5|2879|2863.5|2862|64665
1637316900000|2021-11-19 10:15:00|2879.5|2879|2894|2892|2897.5|2896.5|2877.5|2876.5|64991
1637317200000|2021-11-19 10:20:00|2893.5|2892.5|2888|2886.5|2905|2903|2885|2883|82730
1637317500000|2021-11-19 10:25:00|2888.5|2887|2899.5|2899|2904.5|2903.5|2888.5|2887|99467
1637317800000|2021-11-19 10:30:00|2899|2898|2893.5|2892|2905.5|2903.5|2891|2889.5|88532
1637318100000|2021-11-19 10:35:00|2893|2891.5|2894.5|2893.5|2896.5|2896|2890|2888.5|63530
1637318400000|2021-11-19 10:40:00|2895|2894|2887|2886|2897|2895.5|2884.5|2884|53840
1637318700000|2021-11-19 10:45:00|2886.5|2885|2890.5|2889|2895|2894|2886|2885|33490
1637319000000|2021-11-19 10:50:00|2890|2888.5|2887.5|2886.5|2890|2889.5|2880.5|2880|124824
1637319300000|2021-11-19 10:55:00|2887|2887|2888.5|2888|2888.5|2888|2882.5|2882|84205
1637319600000|2021-11-19 11:00:00|2889.5|2888.5|2898.5|2897.5|2903|2902|2889.5|2888.5|50725
1637319900000|2021-11-19 11:05:00|2898|2897|2892|2891|2898|2897|2887|2886.5|17713
1637320200000|2021-11-19 11:10:00|2891.5|2890|2888|2887|2895.5|2895|2888|2887|22884
1637320500000|2021-11-19 11:15:00|2888.5|2887.5|2898|2897|2899|2898|2885.5|2885|23615
1637320800000|2021-11-19 11:20:00|2897.5|2897.5|2887.5|2886.5|2898|2897.5|2883|2882|29115
1637321100000|2021-11-19 11:25:00|2887|2886|2885.5|2885|2889.5|2888.5|2884|2883.5|13123
1637321400000|2021-11-19 11:30:00|2886|2885.5|2887|2886.5|2892.5|2892|2885.5|2884.5|19498
1637321700000|2021-11-19 11:35:00|2886.5|2886|2882|2881.5|2887.5|2886|2880|2879.5|43904
1637322000000|2021-11-19 11:40:00|2881.5|2881|2888|2887.5|2888.5|2887.5|2880|2879|29709
1637322300000|2021-11-19 11:45:00|2887.5|2887|2888|2887|2890.5|2889.5|2886|2885.5|27373
1637322600000|2021-11-19 11:50:00|2887.5|2886.5|2882|2881|2890.5|2889.5|2881.5|2880.5|25289
1637322900000|2021-11-19 11:55:00|2881.5|2880.5|2874|2873|2882|2881|2873|2872|48110
1637323200000|2021-11-19 12:00:00|2874.5|2873.5|2870|2869|2877.5|2877|2868.5|2867.5|42015
1637323500000|2021-11-19 12:05:00|2871|2869.5|2876.5|2875.5|2881|2880.5|2870.5|2869.5|55887
1637323800000|2021-11-19 12:10:00|2876|2875|2872|2871.5|2877.5|2876.5|2871.5|2870.5|20913
1637324100000|2021-11-19 12:15:00|2872.5|2872|2869|2868|2874|2873|2867|2866|21827
1637324400000|2021-11-19 12:20:00|2868.5|2867.5|2875.5|2874.5|2876|2875.5|2867|2866.5|39165
1637324700000|2021-11-19 12:25:00|2875|2874|2878|2877|2881|2880|2874|2873|34058
1637325000000|2021-11-19 12:30:00|2877.5|2877.5|2880.5|2879.5|2881|2880|2876.5|2875.5|21597
1637325300000|2021-11-19 12:35:00|2880|2880|2873|2872|2884.5|2883.5|2872.5|2872|24334
1637325600000|2021-11-19 12:40:00|2873.5|2872.5|2868|2867|2876.5|2875.5|2867|2866|37115
1637325900000|2021-11-19 12:45:00|2868.5|2867.5|2870|2869|2870|2869.5|2865.5|2865|39380
1637326200000|2021-11-19 12:50:00|2869.5|2868.5|2866.5|2865.5|2870|2868.5|2863|2862|34180
1637326500000|2021-11-19 12:55:00|2866|2865|2871.5|2871|2871.5|2871|2866|2865|28319
1637326800000|2021-11-19 13:00:00|2872|2871.5|2860|2858.5|2872.5|2872|2859|2858|54528
1637327100000|2021-11-19 13:05:00|2859.5|2859|2858.5|2858|2861.5|2861|2854.5|2854|43386
1637327400000|2021-11-19 13:10:00|2858|2857.5|2857.5|2856.5|2859.5|2858.5|2856|2855|44787
1637327700000|2021-11-19 13:15:00|2857|2856|2852|2851|2857.5|2857|2851.5|2850.5|42998
1637328000000|2021-11-19 13:20:00|2852.5|2851.5|2862|2861|2862|2861|2852|2851.5|39243
1637328300000|2021-11-19 13:25:00|2862.5|2861.5|2867|2866|2869|2868.5|2861|2860|30662
1637328600000|2021-11-19 13:30:00|2866.5|2865.5|2868.5|2867.5|2870|2869|2863.5|2862.5|47832
1637328900000|2021-11-19 13:35:00|2868|2867|2859|2858|2869.5|2869|2855.5|2855|50786
1637329200000|2021-11-19 13:40:00|2859.5|2858.5|2857|2856.5|2864|2863|2856.5|2855.5|30365
1637329500000|2021-11-19 13:45:00|2857.5|2857|2862|2861.5|2867.5|2866.5|2857|2856.5|91970
1637329800000|2021-11-19 13:50:00|2862.5|2862|2860.5|2860|2863.5|2863|2858|2857.5|25589
1637330100000|2021-11-19 13:55:00|2861|2860.5|2854.5|2853.5|2862.5|2861.5|2854|2853.5|30544
1637330400000|2021-11-19 14:00:00|2854|2853|2844|2843.5|2854.5|2854|2844|2843|62286
1637330700000|2021-11-19 14:05:00|2844.5|2844|2844.5|2844|2846.5|2845.5|2843|2842.5|28318
1637331000000|2021-11-19 14:10:00|2844|2843.5|2870.5|2868.5|2877|2875.5|2840.5|2840|149074
1637331300000|2021-11-19 14:15:00|2870|2869|2882.5|2881|2889|2887.5|2869.5|2867|54031
1637331600000|2021-11-19 14:20:00|2883|2881.5|2877.5|2876|2887|2885|2873.5|2872.5|44077
1637331900000|2021-11-19 14:25:00|2878|2876.5|2873|2871.5|2880|2879|2872|2871|31087
1637332200000|2021-11-19 14:30:00|2872.5|2872|2880|2879|2881|2879.5|2866|2864|49207
1637332500000|2021-11-19 14:35:00|2879|2878.5|2868|2866.5|2880.5|2879|2864|2862|30839
1637332800000|2021-11-19 14:40:00|2867.5|2867.5|2877|2876|2878|2877|2865|2864|60204
1637333100000|2021-11-19 14:45:00|2877.5|2876.5|2876|2875.5|2878.5|2877.5|2864.5|2863.5|72810
1637333400000|2021-11-19 14:50:00|2876.5|2876|2867|2866|2877.5|2877|2862|2860.5|75140
1637333700000|2021-11-19 14:55:00|2866.5|2866.5|2871|2870|2871.5|2870.5|2864.5|2863.5|51440
1637334000000|2021-11-19 15:00:00|2870.5|2869.5|2860|2859|2871|2870|2859|2858|53993
1637334300000|2021-11-19 15:05:00|2859.5|2859.5|2859.5|2858.5|2863|2862|2856|2855|38055
1637334600000|2021-11-19 15:10:00|2859|2858|2862.5|2861.5|2863|2862|2855|2854|54379
1637334900000|2021-11-19 15:15:00|2862|2861|2867|2866|2869.5|2868.5|2857.5|2856.5|39778
1637335200000|2021-11-19 15:20:00|2867.5|2867|2868.5|2867.5|2870.5|2869.5|2862|2861.5|34680
1637335500000|2021-11-19 15:25:00|2868|2867|2865.5|2864.5|2871|2870|2865.5|2864.5|30873
1637335800000|2021-11-19 15:30:00|2865|2864|2866|2865.5|2868|2867.5|2864.5|2863.5|24366
1637336100000|2021-11-19 15:35:00|2866.5|2865|2872|2871|2872.5|2871.5|2866.5|2865|26997
1637336400000|2021-11-19 15:40:00|2871.5|2870.5|2870.5|2870|2873.5|2872.5|2869|2868|25879
1637336700000|2021-11-19 15:45:00|2870|2869.5|2881|2880|2883.5|2882.5|2869.5|2868.5|49068
1637337000000|2021-11-19 15:50:00|2881.5|2880.5|2878|2877.5|2882|2881|2874|2873|25799
1637337300000|2021-11-19 15:55:00|2878.5|2878|2873.5|2872.5|2882|2881|2871.5|2870.5|36831
1637337600000|2021-11-19 16:00:00|2874|2873|2872.5|2872|2877.5|2876.5|2872|2871|34891
1637337900000|2021-11-19 16:05:00|2873|2872.5|2877.5|2876.5|2877.5|2876.5|2871.5|2871|33067
1637338200000|2021-11-19 16:10:00|2877|2876|2877|2876.5|2878.5|2878|2876|2875.5|20624
1637338500000|2021-11-19 16:15:00|2877.5|2877|2877.5|2877|2880.5|2880|2876|2875.5|18992
1637338800000|2021-11-19 16:20:00|2877|2876.5|2877|2876.5|2878|2877.5|2874|2873|59909
1637339100000|2021-11-19 16:25:00|2877.5|2876|2880|2879|2880|2879|2875|2874.5|21891
1637568000000|2021-11-22 08:00:00|2904.5|2900.5|2920|2918|2920|2918|2904.5|2900.5|111968
1637568300000|2021-11-22 08:05:00|2920.5|2918.5|2912.5|2910.5|2922.5|2920|2908|2906|25213
1637568600000|2021-11-22 08:10:00|2913.5|2911|2915.5|2914|2918.5|2916|2906|2905|26861
1637568900000|2021-11-22 08:15:00|2914.5|2913.5|2922.5|2921.5|2923.5|2922.5|2913.5|2911.5|31763
1637569200000|2021-11-22 08:20:00|2923|2922|2905.5|2904|2923.5|2922.5|2905|2904|54509
1637569500000|2021-11-22 08:25:00|2906|2904.5|2915.5|2914.5|2916|2914.5|2901|2900|20377
1637569800000|2021-11-22 08:30:00|2916|2915|2921|2920.5|2921|2920.5|2914.5|2913|26773
1637570100000|2021-11-22 08:35:00|2921.5|2921|2922|2921.5|2925|2924.5|2918|2916.5|74811
1637570400000|2021-11-22 08:40:00|2922.5|2921|2921.5|2920|2923.5|2922|2914.5|2913.5|43735
1637570700000|2021-11-22 08:45:00|2922|2920.5|2923.5|2923|2926.5|2925.5|2921.5|2920.5|41115
1637571000000|2021-11-22 08:50:00|2923|2922.5|2911.5|2910.5|2928.5|2927.5|2910|2909|25193
1637571300000|2021-11-22 08:55:00|2912|2911|2908|2906.5|2915|2914|2907|2906|29464
1637571600000|2021-11-22 09:00:00|2907.5|2907|2907|2906|2912|2911|2904.5|2904|54095
1637571900000|2021-11-22 09:05:00|2906.5|2905.5|2903|2901.5|2909|2908|2897|2896|42901
1637572200000|2021-11-22 09:10:00|2902.5|2901|2910|2909|2911.5|2911|2901.5|2901|21211
1637572500000|2021-11-22 09:15:00|2909.5|2908.5|2906.5|2906|2913|2911.5|2905.5|2904.5|15613
1637572800000|2021-11-22 09:20:00|2906|2905.5|2914|2913|2917.5|2916.5|2904.5|2903.5|13113
1637573100000|2021-11-22 09:25:00|2914.5|2913.5|2915|2914|2920|2919|2913|2912|25374
1637573400000|2021-11-22 09:30:00|2914.5|2914.5|2914.5|2913.5|2916|2915.5|2911.5|2911|15810
1637573700000|2021-11-22 09:35:00|2914|2914|2915|2914|2921.5|2920.5|2914|2913.5|14426
1637574000000|2021-11-22 09:40:00|2915.5|2914.5|2918|2917|2920.5|2919.5|2914|2913|11735
1637574300000|2021-11-22 09:45:00|2918.5|2917.5|2910|2909.5|2918.5|2917.5|2909.5|2908.5|25688
1637574600000|2021-11-22 09:50:00|2909.5|2909|2916|2915.5|2916.5|2916|2909|2908.5|14641
1637574900000|2021-11-22 09:55:00|2915.5|2915|2919.5|2918.5|2920|2919|2914|2913.5|10703
1637575200000|2021-11-22 10:00:00|2919|2918|2921|2920.5|2925|2924|2917.5|2917|10480
1637575500000|2021-11-22 10:05:00|2921.5|2921|2927|2926.5|2928|2927.5|2920|2919|48366
1637575800000|2021-11-22 10:10:00|2927.5|2927|2925|2924|2931|2930.5|2924.5|2924|37587
1637576100000|2021-11-22 10:15:00|2924.5|2924.5|2925.5|2924.5|2925.5|2924.5|2921|2920|11097
1637576400000|2021-11-22 10:20:00|2925|2924|2928|2927.5|2929|2928.5|2923.5|2922.5|25386
1637576700000|2021-11-22 10:25:00|2928.5|2928|2928|2927|2931|2930.5|2926.5|2925.5|14972
1637577000000|2021-11-22 10:30:00|2928.5|2927.5|2923.5|2923|2929|2928.5|2923|2922.5|13055
1637577300000|2021-11-22 10:35:00|2923|2922.5|2927.5|2926.5|2930.5|2929.5|2921|2920.5|24365
1637577600000|2021-11-22 10:40:00|2928|2926|2931|2930.5|2931.5|2930.5|2927|2926|6830
1637577900000|2021-11-22 10:45:00|2931.5|2930|2926|2925.5|2932|2931.5|2926|2925|7995
1637578200000|2021-11-22 10:50:00|2927|2926|2924|2923.5|2928|2927.5|2924|2923|39121
1637578500000|2021-11-22 10:55:00|2924.5|2924|2929|2928|2929|2928|2924.5|2923.5|12132
1637578800000|2021-11-22 11:00:00|2929.5|2928.5|2927.5|2926.5|2932|2931|2926.5|2926|12049
1637579100000|2021-11-22 11:05:00|2927|2926|2927.5|2926.5|2928.5|2928|2924|2923.5|32444
1637579400000|2021-11-22 11:10:00|2927|2926|2929|2928|2931|2930|2926.5|2926|8707
1637579700000|2021-11-22 11:15:00|2928.5|2927.5|2928|2927.5|2931|2930|2927.5|2927|6052
1637580000000|2021-11-22 11:20:00|2927.5|2927|2932|2931.5|2932|2931.5|2926|2925|18357
1637580300000|2021-11-22 11:25:00|2932.5|2932|2929.5|2928.5|2934.5|2934|2929|2928|21008
1637580600000|2021-11-22 11:30:00|2930|2929|2931|2930|2931|2930.5|2928.5|2928|8255
1637580900000|2021-11-22 11:35:00|2930.5|2929.5|2937.5|2937|2938|2937.5|2930|2929.5|17775
1637581200000|2021-11-22 11:40:00|2938|2937.5|2938.5|2937.5|2940|2939|2937|2936|8881
1637581500000|2021-11-22 11:45:00|2938|2937|2936|2935.5|2939.5|2938.5|2934.5|2934|8417
1637581800000|2021-11-22 11:50:00|2935.5|2935|2911|2910|2938.5|2937.5|2904|2902.5|71393
1637582100000|2021-11-22 11:55:00|2910.5|2909.5|2915|2913.5|2916.5|2915.5|2906.5|2905.5|43965
1637582400000|2021-11-22 12:00:00|2914.5|2914|2919|2918.5|2921.5|2920.5|2913.5|2912.5|18470
1637582700000|2021-11-22 12:05:00|2918.5|2918|2924|2923|2924|2923.5|2918.5|2917.5|16165
1637583000000|2021-11-22 12:10:00|2923.5|2922.5|2923.5|2922.5|2927.5|2926.5|2921.5|2920.5|14032
1637583300000|2021-11-22 12:15:00|2922.5|2921|2918.5|2918|2923|2922|2917|2916|20933
1637583600000|2021-11-22 12:20:00|2918|2917.5|2917|2916|2925|2924|2916.5|2915.5|17305
1637583900000|2021-11-22 12:25:00|2917.5|2915.5|2920|2919|2922|2921.5|2917|2915.5|15620
1637584200000|2021-11-22 12:30:00|2919.5|2919.5|2922.5|2921.5|2925|2924|2919.5|2919|6794
1637584500000|2021-11-22 12:35:00|2922|2921|2916.5|2915.5|2923.5|2923|2915.5|2915|14844
1637584800000|2021-11-22 12:40:00|2917|2916|2918.5|2918|2920|2919|2917|2916|9858
1637585100000|2021-11-22 12:45:00|2919|2918.5|2920.5|2919.5|2921|2920|2918.5|2918|4884
1637585400000|2021-11-22 12:50:00|2920|2919|2918|2917.5|2921.5|2920.5|2917.5|2916.5|10521
1637585700000|2021-11-22 12:55:00|2918.5|2918|2919|2918.5|2919|2918.5|2916.5|2915.5|11718
1637586000000|2021-11-22 13:00:00|2919.5|2918|2920|2919|2921|2920|2918|2917.5|7211
1637586300000|2021-11-22 13:05:00|2919.5|2918.5|2917.5|2916.5|2919.5|2919|2917|2916.5|17035
1637586600000|2021-11-22 13:10:00|2918|2917|2914|2913|2919|2918|2913.5|2912.5|21055
1637586900000|2021-11-22 13:15:00|2914.5|2913.5|2913|2912|2915.5|2914.5|2909.5|2908.5|25736
1637587200000|2021-11-22 13:20:00|2912.5|2911.5|2912.5|2912|2913.5|2913|2910|2909|29050
1637587500000|2021-11-22 13:25:00|2912|2911.5|2915.5|2914.5|2915.5|2915|2911.5|2910.5|13314
1637587800000|2021-11-22 13:30:00|2916|2915|2917.5|2917|2919.5|2919|2916|2915|34080
1637588100000|2021-11-22 13:35:00|2918|2916.5|2911.5|2911|2918|2917|2911.5|2911|15621
1637588400000|2021-11-22 13:40:00|2911|2910.5|2911.5|2910.5|2915|2914|2909.5|2909|19181
1637588700000|2021-11-22 13:45:00|2912|2911|2919.5|2919|2921|2920|2911.5|2911|10810
1637589000000|2021-11-22 13:50:00|2920|2919.5|2920|2919.5|2922|2921.5|2918|2917.5|10812
1637589300000|2021-11-22 13:55:00|2919.5|2919|2918.5|2918|2921.5|2921|2918|2917.5|17484
1637589600000|2021-11-22 14:00:00|2919|2918.5|2943|2941.5|2944|2942|2918|2917.5|96700
1637589900000|2021-11-22 14:05:00|2942.5|2941|2927|2926.5|2943|2941.5|2926.5|2926|34091
1637590200000|2021-11-22 14:10:00|2926.5|2926|2921.5|2920.5|2927|2926|2921|2920|19057
1637590500000|2021-11-22 14:15:00|2921|2920|2923.5|2923|2930.5|2930|2921|2920|30156
1637590800000|2021-11-22 14:20:00|2924|2923.5|2925.5|2925|2931.5|2930.5|2923.5|2923|22020
1637591100000|2021-11-22 14:25:00|2925|2924.5|2924.5|2923.5|2928|2927|2919.5|2919|20580
1637591400000|2021-11-22 14:30:00|2925|2923|2929|2928|2930.5|2929.5|2923.5|2922.5|65795
1637591700000|2021-11-22 14:35:00|2929.5|2928.5|2924.5|2923.5|2934|2933|2924|2923|30993
1637592000000|2021-11-22 14:40:00|2925|2924|2929.5|2928.5|2930|2929|2921.5|2920.5|26500
1637592300000|2021-11-22 14:45:00|2930|2929|2926|2925.5|2930|2929.5|2922|2921|36141
1637592600000|2021-11-22 14:50:00|2926.5|2926|2924|2923|2927.5|2927|2921.5|2921|28543
1637592900000|2021-11-22 14:55:00|2924.5|2923.5|2921.5|2920|2925.5|2924.5|2919.5|2918.5|29715
1637593200000|2021-11-22 15:00:00|2922|2920.5|2926.5|2925.5|2933.5|2933|2922|2920.5|31013
1637593500000|2021-11-22 15:05:00|2926|2926|2931.5|2931|2935|2934|2926|2925.5|21754
1637593800000|2021-11-22 15:10:00|2932|2930.5|2935.5|2934.5|2941|2940|2931|2930.5|29952
1637594100000|2021-11-22 15:15:00|2935|2935|2944.5|2943.5|2945.5|2944.5|2933|2932|26093
1637594400000|2021-11-22 15:20:00|2945|2944|2948|2947|2949|2948|2944.5|2944|21373
1637594700000|2021-11-22 15:25:00|2947.5|2946.5|2939.5|2938.5|2949|2948|2939|2938|22449
1637595000000|2021-11-22 15:30:00|2940|2939|2945|2944|2946.5|2945.5|2939.5|2939|22494
1637595300000|2021-11-22 15:35:00|2945.5|2944.5|2943|2942.5|2949|2948.5|2943|2942.5|15839
1637595600000|2021-11-22 15:40:00|2942.5|2942|2940.5|2939.5|2943|2942.5|2939.5|2938.5|22213
1637595900000|2021-11-22 15:45:00|2940|2939|2939|2938|2941.5|2940.5|2936.5|2936|18766
1637596200000|2021-11-22 15:50:00|2938.5|2938.5|2945|2944|2946.5|2945.5|2938.5|2938|31545
1637596500000|2021-11-22 15:55:00|2945.5|2944.5|2946|2945|2948|2947.5|2943.5|2943|28148
1637596800000|2021-11-22 16:00:00|2945.5|2944.5|2946|2945.5|2947|2946|2943.5|2943|32725
1637597100000|2021-11-22 16:05:00|2946.5|2946|2946|2945|2949.5|2949|2945|2944.5|15932
1637597400000|2021-11-22 16:10:00|2946.5|2945.5|2945.5|2945|2948|2947.5|2945|2944.5|20600
1637597700000|2021-11-22 16:15:00|2946|2945.5|2939|2938|2946.5|2946|2937|2936|47537
1637598000000|2021-11-22 16:20:00|2938.5|2937.5|2942.5|2942|2944|2943.5|2938.5|2937.5|35384
1637598300000|2021-11-22 16:25:00|2942|2941.5|2938.5|2937.5|2942|2941.5|2938.5|2937.5|49288
1637654400000|2021-11-23 08:00:00|2910|2905.5|2921.5|2918|2924|2921.5|2910|2905.5|51155
1637654700000|2021-11-23 08:05:00|2920.5|2918.5|2927.5|2925|2933.5|2931.5|2914|2911.5|25286
1637655000000|2021-11-23 08:10:00|2927|2925.5|2923.5|2922.5|2935.5|2933.5|2922|2920|15897
1637655300000|2021-11-23 08:15:00|2924|2923|2908.5|2907|2927.5|2926|2908.5|2907|55868
1637655600000|2021-11-23 08:20:00|2908|2907.5|2902.5|2901|2911.5|2909.5|2896|2894|54144
1637655900000|2021-11-23 08:25:00|2903|2900|2907.5|2906|2908.5|2908|2897.5|2896|49437
1637656200000|2021-11-23 08:30:00|2907|2905.5|2906|2904.5|2913|2911.5|2900|2899|37019
1637656500000|2021-11-23 08:35:00|2905.5|2904|2907|2905.5|2911.5|2910|2898.5|2897|30675
1637656800000|2021-11-23 08:40:00|2906.5|2905|2913|2912|2913.5|2912|2903|2901.5|22781
1637657100000|2021-11-23 08:45:00|2912.5|2911.5|2902.5|2901.5|2915|2913.5|2900|2898.5|20379
1637657400000|2021-11-23 08:50:00|2903|2901|2912|2910.5|2912.5|2911|2901.5|2900|18228
1637657700000|2021-11-23 08:55:00|2911.5|2911|2908.5|2907.5|2912|2911|2903|2902.5|19022
1637658000000|2021-11-23 09:00:00|2909|2908|2911|2910|2912|2911|2906.5|2905.5|29808
1637658300000|2021-11-23 09:05:00|2910.5|2909.5|2902|2901|2911|2910|2900|2899.5|31320
1637658600000|2021-11-23 09:10:00|2902.5|2901.5|2910|2909.5|2910.5|2910|2901|2900|20302
1637658900000|2021-11-23 09:15:00|2909.5|2909|2915.5|2914|2916.5|2915.5|2907|2906|15299
1637659200000|2021-11-23 09:20:00|2916|2914.5|2922.5|2921.5|2922.5|2921.5|2911.5|2911|16612
1637659500000|2021-11-23 09:25:00|2922|2921|2926|2925|2926|2925|2919.5|2919|49996
1637659800000|2021-11-23 09:30:00|2925.5|2925.5|2923|2921.5|2928|2927|2919.5|2918|23868
1637660100000|2021-11-23 09:35:00|2922.5|2922|2927.5|2927|2927.5|2927|2917.5|2916.5|14768
1637660400000|2021-11-23 09:40:00|2927|2926.5|2922|2921|2928|2927.5|2921|2919.5|13784
1637660700000|2021-11-23 09:45:00|2922.5|2921.5|2924.5|2923.5|2925|2924.5|2918.5|2918|12895
1637661000000|2021-11-23 09:50:00|2925|2924|2920|2919|2925|2924.5|2917.5|2917|18128
1637661300000|2021-11-23 09:55:00|2919.5|2918.5|2919|2918|2920.5|2919.5|2913|2912|48956
1637661600000|2021-11-23 10:00:00|2919.5|2918.5|2919|2918.5|2920|2919.5|2916.5|2915.5|31591
1637661900000|2021-11-23 10:05:00|2919.5|2919|2909.5|2908.5|2921|2920.5|2909.5|2908.5|41896
1637662200000|2021-11-23 10:10:00|2910|2909|2906.5|2906|2912.5|2912|2906.5|2906|60726
1637662500000|2021-11-23 10:15:00|2907|2906.5|2908.5|2907.5|2910|2909|2904|2903|15144
1637662800000|2021-11-23 10:20:00|2909|2908|2905.5|2905|2910.5|2909.5|2905.5|2904.5|20338
1637663100000|2021-11-23 10:25:00|2906|2904.5|2910|2909|2910.5|2910|2905|2904|17383
1637663400000|2021-11-23 10:30:00|2909.5|2908.5|2910.5|2910|2911|2910.5|2907.5|2906.5|12053
1637663700000|2021-11-23 10:35:00|2911|2910.5|2913|2911.5|2916|2915.5|2911|2910|11896
1637664000000|2021-11-23 10:40:00|2913.5|2912|2917.5|2917|2919|2918|2913.5|2912|6131
1637664300000|2021-11-23 10:45:00|2917|2916.5|2918|2917|2918|2917.5|2913|2912|13150
1637664600000|2021-11-23 10:50:00|2917.5|2917.5|2918|2916.5|2922|2921|2917.5|2916.5|14434
1637664900000|2021-11-23 10:55:00|2917.5|2917|2918|2917|2922|2921.5|2916|2915|14073
1637665200000|2021-11-23 11:00:00|2917.5|2917.5|2921.5|2920.5|2922.5|2922|2917.5|2916.5|19224
1637665500000|2021-11-23 11:05:00|2921|2920|2914|2913|2922.5|2921.5|2914|2913|10543
1637665800000|2021-11-23 11:10:00|2913.5|2912.5|2912|2910.5|2914|2913.5|2910.5|2910|8980
1637666100000|2021-11-23 11:15:00|2911.5|2911|2917.5|2916|2917.5|2916|2910|2909|12604
1637666400000|2021-11-23 11:20:00|2917|2916.5|2917|2916|2918.5|2918|2916|2915|7751
1637666700000|2021-11-23 11:25:00|2917.5|2915.5|2917|2916|2919.5|2919|2915.5|2915|6074
1637667000000|2021-11-23 11:30:00|2917.5|2916.5|2915|2914|2918.5|2918|2915|2914|5980
1637667300000|2021-11-23 11:35:00|2915.5|2914.5|2924|2923.5|2924|2923.5|2915|2914|7341
1637667600000|2021-11-23 11:40:00|2924.5|2924|2926|2925|2927|2926|2924|2923|14445
1637667900000|2021-11-23 11:45:00|2926.5|2925.5|2924.5|2924|2928|2927|2924.5|2924|5062
1637668200000|2021-11-23 11:50:00|2925|2924.5|2928.5|2927.5|2931|2930|2925|2924.5|13453
1637668500000|2021-11-23 11:55:00|2929|2928|2930.5|2929.5|2931|2930|2927|2926.5|12299
1637668800000|2021-11-23 12:00:00|2931|2930|2930|2928.5|2934|2933|2929|2928.5|10301
1637669100000|2021-11-23 12:05:00|2929.5|2929|2930.5|2929.5|2933|2932|2929|2928|9621
1637669400000|2021-11-23 12:10:00|2930|2929|2927.5|2927|2930.5|2929.5|2925.5|2924.5|4756
1637669700000|2021-11-23 12:15:00|2928|2927.5|2929.5|2929|2931|2930.5|2925.5|2924.5|5574
1637670000000|2021-11-23 12:20:00|2930|2928.5|2936.5|2935|2937.5|2937|2929.5|2928.5|18685
1637670300000|2021-11-23 12:25:00|2936|2935.5|2937|2936|2940|2939.5|2934.5|2933.5|16653
1637670600000|2021-11-23 12:30:00|2936.5|2935.5|2937.5|2936|2939.5|2938.5|2932.5|2931.5|8483
1637670900000|2021-11-23 12:35:00|2937|2935.5|2933|2932.5|2939|2938|2932.5|2932|14411
1637671200000|2021-11-23 12:40:00|2933.5|2933|2935.5|2934.5|2937|2936.5|2933|2932.5|9396
1637671500000|2021-11-23 12:45:00|2936|2935|2934.5|2934|2938|2937.5|2934.5|2933.5|6482
1637671800000|2021-11-23 12:50:00|2935|2933.5|2940|2939|2942.5|2942|2934|2933.5|33724
1637672100000|2021-11-23 12:55:00|2940.5|2939.5|2942|2941|2943.5|2943|2939|2938.5|8776
1637672400000|2021-11-23 13:00:00|2942.5|2941.5|2945|2943.5|2945|2944.5|2941|2940|15001
1637672700000|2021-11-23 13:05:00|2944.5|2944|2943|2942|2948|2947|2942.5|2941.5|16266
1637673000000|2021-11-23 13:10:00|2943.5|2942.5|2945.5|2944.5|2946.5|2945.5|2943|2942|10535
1637673300000|2021-11-23 13:15:00|2946|2945|2944|2943|2951.5|2950.5|2943.5|2942.5|22083
1637673600000|2021-11-23 13:20:00|2943.5|2943.5|2945|2944.5|2946|2945|2939.5|2939|15751
1637673900000|2021-11-23 13:25:00|2945.5|2945|2942.5|2941.5|2946.5|2945.5|2941.5|2940.5|10435
1637674200000|2021-11-23 13:30:00|2943|2942|2943.5|2942.5|2944|2943|2939.5|2939|13153
1637674500000|2021-11-23 13:35:00|2943|2943|2946|2945|2947|2946.5|2941.5|2940.5|12571
1637674800000|2021-11-23 13:40:00|2946.5|2945.5|2945.5|2944.5|2948.5|2947.5|2945.5|2944.5|8080
1637675100000|2021-11-23 13:45:00|2946|2945|2949|2948|2950|2949|2944.5|2943.5|7989
1637675400000|2021-11-23 13:50:00|2948.5|2948.5|2949|2948|2950.5|2950|2946.5|2945.5|14091
1637675700000|2021-11-23 13:55:00|2948.5|2948.5|2948|2947.5|2950.5|2950|2946|2945.5|9275
1637676000000|2021-11-23 14:00:00|2948.5|2948|2945.5|2944.5|2950|2949.5|2944.5|2944|8972
1637676300000|2021-11-23 14:05:00|2945|2945|2943.5|2942.5|2949|2948|2943|2942.5|15867
1637676600000|2021-11-23 14:10:00|2944|2943|2944|2943|2946|2945|2941.5|2941|11865
1637676900000|2021-11-23 14:15:00|2943.5|2942.5|2943|2942.5|2944.5|2944|2941|2940.5|15877
1637677200000|2021-11-23 14:20:00|2943.5|2943|2947.5|2947|2948|2947|2942.5|2942|18100
1637677500000|2021-11-23 14:25:00|2948|2947.5|2948|2947.5|2949.5|2948.5|2946.5|2946|9291
1637677800000|2021-11-23 14:30:00|2948.5|2948|2948|2947|2956.5|2956|2947.5|2946.5|45111
1637678100000|2021-11-23 14:35:00|2947.5|2947.5|2944|2943|2950|2949.5|2942.5|2941.5|24988
1637678400000|2021-11-23 14:40:00|2944.5|2943.5|2952.5|2952|2955|2954.5|2944|2943.5|28532
1637678700000|2021-11-23 14:45:00|2953|2952.5|2947.5|2946.5|2954|2953|2945.5|2944.5|20726
1637679000000|2021-11-23 14:50:00|2948|2947|2947|2946|2950.5|2950|2944|2943|14384
1637679300000|2021-11-23 14:55:00|2947.5|2946.5|2941.5|2940.5|2948.5|2948|2941.5|2940.5|6430
1637679600000|2021-11-23 15:00:00|2942|2941|2944|2943|2946|2945|2938|2937|25529
1637679900000|2021-11-23 15:05:00|2943.5|2942.5|2941|2940.5|2945|2944|2937.5|2937|22807
1637680200000|2021-11-23 15:10:00|2940.5|2940|2944|2943.5|2946.5|2945.5|2940.5|2940|20204
1637680500000|2021-11-23 15:15:00|2944.5|2944|2948.5|2947.5|2950|2949|2944.5|2943.5|18517
1637680800000|2021-11-23 15:20:00|2949|2948|2947.5|2946.5|2951.5|2950.5|2944.5|2944|23834
1637681100000|2021-11-23 15:25:00|2947|2946|2945.5|2944.5|2948.5|2948|2941|2940|19625
1637681400000|2021-11-23 15:30:00|2945|2944|2940.5|2939.5|2945|2944.5|2938.5|2937.5|15269
1637681700000|2021-11-23 15:35:00|2940|2939|2934|2933|2941|2940|2933.5|2933|20957
1637682000000|2021-11-23 15:40:00|2933.5|2932.5|2932|2931|2939|2938|2931.5|2930.5|21680
1637682300000|2021-11-23 15:45:00|2932.5|2931.5|2937|2936|2937.5|2937|2930|2929|40314
1637682600000|2021-11-23 15:50:00|2936.5|2936.5|2936|2935|2937.5|2937|2933.5|2932.5|27582
1637682900000|2021-11-23 15:55:00|2935.5|2935.5|2932.5|2931.5|2936|2935.5|2932.5|2931.5|48486
1637683200000|2021-11-23 16:00:00|2933|2932|2934.5|2934|2935.5|2935|2932|2931|33212
1637683500000|2021-11-23 16:05:00|2935|2934.5|2933|2932.5|2935|2934.5|2929|2928|27158
1637683800000|2021-11-23 16:10:00|2933.5|2933|2934|2933.5|2936.5|2935.5|2932.5|2932|25793
1637684100000|2021-11-23 16:15:00|2933.5|2933|2933|2932.5|2936|2935.5|2931|2930|30495
1637684400000|2021-11-23 16:20:00|2932.5|2932|2934|2933.5|2936|2935.5|2931.5|2931|27790
1637684700000|2021-11-23 16:25:00|2933.5|2933|2930|2929|2935|2934.5|2929.5|2928.5|49566
1637740800000|2021-11-24 08:00:00|2920.5|2916.5|2933.5|2930.5|2934|2930.5|2915|2913|29485
1637741100000|2021-11-24 08:05:00|2934.5|2931|2931|2929|2935|2933|2926.5|2924|11503
1637741400000|2021-11-24 08:10:00|2931.5|2929.5|2941|2939.5|2943|2940.5|2928|2926|21843
1637741700000|2021-11-24 08:15:00|2941.5|2940|2951.5|2949.5|2952.5|2951|2939|2937|19537
1637742000000|2021-11-24 08:20:00|2951|2949|2948.5|2946.5|2954.5|2954|2946.5|2945.5|27140
1637742300000|2021-11-24 08:25:00|2949|2947|2949.5|2948.5|2951.5|2950.5|2939|2937.5|27074
1637742600000|2021-11-24 08:30:00|2949|2947.5|2954|2953.5|2954.5|2953.5|2947.5|2946.5|12131
1637742900000|2021-11-24 08:35:00|2954.5|2954|2951|2950|2954.5|2954|2946.5|2945|16078
1637743200000|2021-11-24 08:40:00|2950.5|2949.5|2957.5|2956.5|2957.5|2956.5|2948|2947|21675
1637743500000|2021-11-24 08:45:00|2957|2956|2959.5|2958.5|2962|2961|2955.5|2954.5|25614
1637743800000|2021-11-24 08:50:00|2958.5|2958.5|2958|2957|2961.5|2960|2954.5|2953|4781
1637744100000|2021-11-24 08:55:00|2958.5|2956.5|2961|2959|2962.5|2961|2956.5|2955|2669
1637744400000|2021-11-24 09:00:00|2960|2958.5|2958.5|2957|2963.5|2962|2957|2956|6063
1637744700000|2021-11-24 09:05:00|2959|2958|2958.5|2957|2960.5|2959|2958|2956.5|1237
1637745000000|2021-11-24 09:10:00|2956.5|2956|2953|2952|2957.5|2957|2951|2949.5|10109
1637745300000|2021-11-24 09:15:00|2952.5|2952.5|2952|2951.5|2954.5|2953.5|2950|2949|11108
1637745600000|2021-11-24 09:20:00|2952.5|2952|2957.5|2956.5|2959|2958.5|2952.5|2951.5|8844
1637745900000|2021-11-24 09:25:00|2958|2957|2959|2958|2961|2960|2952.5|2951.5|34317
1637746200000|2021-11-24 09:30:00|2958.5|2957.5|2964.5|2963.5|2965.5|2964.5|2953.5|2952.5|24324
1637746500000|2021-11-24 09:35:00|2965|2964|2965.5|2964.5|2968|2967.5|2964.5|2963.5|32304
1637746800000|2021-11-24 09:40:00|2965|2964|2964|2962.5|2969|2968|2963|2962|16277
1637747100000|2021-11-24 09:45:00|2964.5|2963|2970|2969.5|2971.5|2971|2960|2959|24406
1637747400000|2021-11-24 09:50:00|2969.5|2969|2942|2941|2970.5|2970|2942|2940.5|101666
1637747700000|2021-11-24 09:55:00|2942.5|2941.5|2949.5|2948|2951.5|2950|2936.5|2935|65695
1637748000000|2021-11-24 10:00:00|2950|2948.5|2946|2945|2950|2949|2940.5|2939.5|46074
1637748300000|2021-11-24 10:05:00|2946.5|2945.5|2945|2944|2949|2948|2943|2942|20181
1637748600000|2021-11-24 10:10:00|2944.5|2943.5|2942.5|2941.5|2944.5|2943.5|2937|2936|35336
1637748900000|2021-11-24 10:15:00|2943|2942|2947|2946|2949.5|2948.5|2942.5|2941.5|18629
1637749200000|2021-11-24 10:20:00|2947.5|2946.5|2943|2942|2948.5|2947.5|2941|2940|8158
1637749500000|2021-11-24 10:25:00|2943.5|2942.5|2946|2944.5|2947|2946|2942.5|2941.5|12909
1637749800000|2021-11-24 10:30:00|2945.5|2944|2943|2942.5|2946|2945.5|2942|2941|15192
1637750100000|2021-11-24 10:35:00|2943.5|2943|2936|2935|2943.5|2943|2935|2934.5|16675
1637750400000|2021-11-24 10:40:00|2935.5|2934.5|2945|2944.5|2945.5|2944.5|2935|2934.5|17162
1637750700000|2021-11-24 10:45:00|2945.5|2945|2943|2942|2949.5|2949|2943|2942|19125
1637751000000|2021-11-24 10:50:00|2943.5|2942.5|2942.5|2942|2944.5|2943.5|2940|2939|25412
1637751300000|2021-11-24 10:55:00|2942|2941.5|2941|2940.5|2943.5|2943|2939.5|2938.5|19827
1637751600000|2021-11-24 11:00:00|2941.5|2941|2945.5|2944.5|2945.5|2945|2939|2938|30539
1637751900000|2021-11-24 11:05:00|2945|2944|2944|2943.5|2947.5|2946.5|2943.5|2942.5|20502
1637752200000|2021-11-24 11:10:00|2943.5|2943|2944.5|2943.5|2948|2947|2942|2941|27989
1637752500000|2021-11-24 11:15:00|2944|2944|2952|2951.5|2952.5|2951.5|2943.5|2942.5|16982
1637752800000|2021-11-24 11:20:00|2951.5|2951|2950|2949.5|2951.5|2951|2947|2946|9163
1637753100000|2021-11-24 11:25:00|2950.5|2950|2951|2950|2954.5|2954|2948|2947.5|18001
1637753400000|2021-11-24 11:30:00|2950.5|2949.5|2948.5|2948|2953.5|2952.5|2948.5|2947.5|6120
1637753700000|2021-11-24 11:35:00|2949|2948.5|2951.5|2951|2952|2951|2948|2947.5|4739
1637754000000|2021-11-24 11:40:00|2952|2951.5|2959.5|2958.5|2960|2959|2952|2951.5|15589
1637754300000|2021-11-24 11:45:00|2959|2958|2963|2962|2963.5|2962.5|2956.5|2956|14995
1637754600000|2021-11-24 11:50:00|2962.5|2962.5|2957.5|2957|2962.5|2962.5|2956.5|2955.5|8731
1637754900000|2021-11-24 11:55:00|2958|2957.5|2959.5|2959|2960.5|2959.5|2955|2954.5|9135
1637755200000|2021-11-24 12:00:00|2960|2959.5|2963|2962|2968|2967.5|2960|2959.5|22057
1637755500000|2021-11-24 12:05:00|2962.5|2961.5|2957.5|2957|2962.5|2961.5|2957.5|2957|6096
1637755800000|2021-11-24 12:10:00|2957|2956.5|2951|2950.5|2958.5|2957.5|2950.5|2950|4600
1637756100000|2021-11-24 12:15:00|2951.5|2950|2959.5|2959|2961.5|2961|2951|2950|14439
1637756400000|2021-11-24 12:20:00|2959|2958.5|2953.5|2952.5|2960|2959|2953|2952|4843
1637756700000|2021-11-24 12:25:00|2953|2952|2951.5|2950.5|2953.5|2952.5|2951.5|2950.5|6544
1637757000000|2021-11-24 12:30:00|2952|2951|2955.5|2954.5|2955.5|2955|2951|2950|4516
1637757300000|2021-11-24 12:35:00|2956|2955|2956|2955.5|2956.5|2955.5|2954.5|2953.5|2631
1637757600000|2021-11-24 12:40:00|2956.5|2956|2955|2954.5|2959|2958.5|2954|2953.5|6092
1637757900000|2021-11-24 12:45:00|2955.5|2954|2948|2947|2956.5|2955.5|2947|2946|6311
1637758200000|2021-11-24 12:50:00|2948.5|2947.5|2949.5|2949|2950|2949.5|2946.5|2946|12602
1637758500000|2021-11-24 12:55:00|2950|2948.5|2952|2951.5|2952.5|2951.5|2949.5|2948.5|4188
1637758800000|2021-11-24 13:00:00|2952.5|2952|2955.5|2954.5|2956|2955|2950.5|2950|21891
1637759100000|2021-11-24 13:05:00|2955|2955|2949.5|2948.5|2955.5|2955|2948.5|2947.5|4758
1637759400000|2021-11-24 13:10:00|2949|2949|2952.5|2952|2952.5|2952|2949|2948.5|6910
1637759700000|2021-11-24 13:15:00|2952|2951.5|2948.5|2947.5|2952.5|2951.5|2946|2945.5|10512
1637760000000|2021-11-24 13:20:00|2948|2947|2950|2949|2950|2949.5|2945.5|2945|6796
1637760300000|2021-11-24 13:25:00|2950.5|2949.5|2952|2951|2952.5|2952|2950|2949|7494
1637760600000|2021-11-24 13:30:00|2952.5|2951.5|2949.5|2948.5|2954|2953|2946|2945|42231
1637760900000|2021-11-24 13:35:00|2949|2948|2947.5|2946.5|2950|2949.5|2946.5|2946|10322
1637761200000|2021-11-24 13:40:00|2948|2947|2945.5|2944.5|2949.5|2948.5|2943|2942|29610
1637761500000|2021-11-24 13:45:00|2946|2945|2946.5|2946|2949.5|2949|2945.5|2944.5|15240
1637761800000|2021-11-24 13:50:00|2947|2946.5|2942|2941.5|2947.5|2947|2938.5|2938|26405
1637762100000|2021-11-24 13:55:00|2941.5|2941|2940.5|2939.5|2943|2942|2938|2937|51256
1637762400000|2021-11-24 14:00:00|2940|2939|2935.5|2934|2940|2939|2933|2932.5|55669
1637762700000|2021-11-24 14:05:00|2936|2934.5|2939|2938|2940|2939.5|2934|2933.5|51504
1637763000000|2021-11-24 14:10:00|2938.5|2938.5|2938.5|2938|2946.5|2945.5|2937.5|2936.5|70008
1637763300000|2021-11-24 14:15:00|2938|2937.5|2937.5|2936.5|2940|2939|2932|2931|47356
1637763600000|2021-11-24 14:20:00|2938|2937|2939|2938|2939.5|2939|2935.5|2934.5|15056
1637763900000|2021-11-24 14:25:00|2938.5|2937.5|2933|2932|2940.5|2940|2931|2930.5|33856
1637764200000|2021-11-24 14:30:00|2933.5|2932.5|2942|2941|2942.5|2941.5|2933|2932|23449
1637764500000|2021-11-24 14:35:00|2941.5|2941.5|2946|2945.5|2953.5|2953|2941.5|2941|66895
1637764800000|2021-11-24 14:40:00|2946.5|2945|2947|2946|2950|2949|2939|2937.5|27193
1637765100000|2021-11-24 14:45:00|2946.5|2946.5|2946|2944.5|2951|2950|2945|2944|15686
1637765400000|2021-11-24 14:50:00|2946.5|2945|2943|2942.5|2948.5|2947.5|2942.5|2942|13657
1637765700000|2021-11-24 14:55:00|2943.5|2943|2948.5|2948|2950|2948|2941.5|2941|22750
1637766000000|2021-11-24 15:00:00|2949|2947.5|2943|2942|2949.5|2948.5|2941|2940|33319
1637766300000|2021-11-24 15:05:00|2942.5|2941.5|2945|2944|2948.5|2947.5|2941|2940|16469
1637766600000|2021-11-24 15:10:00|2945.5|2944.5|2945|2944|2949.5|2949|2944|2943.5|11643
1637766900000|2021-11-24 15:15:00|2944.5|2943.5|2948|2947|2951.5|2950.5|2942.5|2941.5|48643
1637767200000|2021-11-24 15:20:00|2948.5|2947.5|2945|2944|2952.5|2952|2944.5|2944|20519
1637767500000|2021-11-24 15:25:00|2944.5|2943.5|2943|2942|2945|2944.5|2941.5|2940.5|34522
1637767800000|2021-11-24 15:30:00|2942.5|2942.5|2943.5|2943|2944|2943|2940|2939.5|24775
1637768100000|2021-11-24 15:35:00|2943|2942.5|2941|2940|2943.5|2942.5|2938|2937|37059
1637768400000|2021-11-24 15:40:00|2940.5|2939.5|2937.5|2936.5|2941|2940|2934.5|2934|47223
1637768700000|2021-11-24 15:45:00|2937|2937|2937|2936|2939|2938|2934.5|2934|36556
1637769000000|2021-11-24 15:50:00|2937.5|2936.5|2937.5|2937|2940.5|2940|2936|2935|24255
1637769300000|2021-11-24 15:55:00|2937|2936.5|2939.5|2939|2943|2942.5|2937|2936.5|18138
1637769600000|2021-11-24 16:00:00|2939|2938.5|2939|2938.5|2941.5|2941|2938|2937.5|21253
1637769900000|2021-11-24 16:05:00|2939.5|2939|2940.5|2940|2942|2941|2939|2938|22578
1637770200000|2021-11-24 16:10:00|2941|2940.5|2929.5|2929|2941.5|2940.5|2927.5|2926.5|108302
1637770500000|2021-11-24 16:15:00|2930|2929.5|2931.5|2931|2933|2932|2930|2929.5|42395
1637770800000|2021-11-24 16:20:00|2932|2931.5|2930.5|2930|2934|2933|2928.5|2928|50847
1637771100000|2021-11-24 16:25:00|2931|2930.5|2933.5|2932.5|2933.5|2932.5|2928|2927.5|19837
1637827200000|2021-11-25 08:00:00|2940|2936.5|2945|2942.5|2948|2946.5|2940|2936.5|16282
1637827500000|2021-11-25 08:05:00|2944.5|2942|2934.5|2933.5|2945.5|2943|2930.5|2928|12986
1637827800000|2021-11-25 08:10:00|2934|2933|2936.5|2934.5|2942|2939.5|2927.5|2926.5|36044
1637828100000|2021-11-25 08:15:00|2937|2935|2932.5|2931|2938.5|2937|2930|2929|18742
1637828400000|2021-11-25 08:20:00|2933|2931.5|2929.5|2928|2934|2933|2925|2924|39883
1637828700000|2021-11-25 08:25:00|2929|2927.5|2920.5|2919|2929.5|2927.5|2919.5|2918.5|54212
1637829000000|2021-11-25 08:30:00|2920|2918.5|2924|2923|2925.5|2924.5|2914|2913|46405
1637829300000|2021-11-25 08:35:00|2924.5|2923.5|2922|2920.5|2925|2924|2919|2918|19645
1637829600000|2021-11-25 08:40:00|2922.5|2921|2922.5|2921.5|2924.5|2923.5|2920|2918.5|19712
1637829900000|2021-11-25 08:45:00|2923|2922|2922.5|2921|2923|2922|2919|2918|25022
1637830200000|2021-11-25 08:50:00|2922|2921.5|2921|2919.5|2924|2922.5|2919.5|2918.5|19032
1637830500000|2021-11-25 08:55:00|2920.5|2919|2924|2923|2925|2924|2919.5|2918.5|10951
1637830800000|2021-11-25 09:00:00|2923.5|2923.5|2927|2926|2928|2927.5|2922.5|2922|14774
1637831100000|2021-11-25 09:05:00|2926.5|2925.5|2927|2926.5|2928|2927.5|2923|2922|16106
1637831400000|2021-11-25 09:10:00|2927.5|2926|2927.5|2926.5|2928|2927|2922.5|2921.5|10803
1637831700000|2021-11-25 09:15:00|2927|2927|2925|2924.5|2928.5|2928|2924.5|2924|8711
1637832000000|2021-11-25 09:20:00|2925.5|2925|2920.5|2920|2927.5|2927|2920|2919.5|21513
1637832300000|2021-11-25 09:25:00|2921|2920.5|2926.5|2926|2926.5|2926|2920|2919|12202
1637832600000|2021-11-25 09:30:00|2927|2926.5|2932.5|2932|2933|2932|2927|2926|5969
1637832900000|2021-11-25 09:35:00|2932|2931.5|2932|2931|2932|2932|2928.5|2927.5|11286
1637833200000|2021-11-25 09:40:00|2931.5|2930.5|2930|2929|2933.5|2932.5|2929|2928.5|11790
1637833500000|2021-11-25 09:45:00|2930.5|2929.5|2932|2931|2933|2932|2929.5|2929|8153
1637833800000|2021-11-25 09:50:00|2932.5|2931.5|2933.5|2933|2936|2935|2932|2931|19354
1637834100000|2021-11-25 09:55:00|2934|2932.5|2933|2932|2934.5|2934|2930|2929|14373
1637834400000|2021-11-25 10:00:00|2933.5|2932.5|2930.5|2929.5|2934|2933.5|2929.5|2928.5|15693
1637834700000|2021-11-25 10:05:00|2930|2930|2931.5|2930.5|2934.5|2933.5|2929.5|2929|12773
1637835000000|2021-11-25 10:10:00|2931|2931|2933|2932|2933|2932.5|2931|2930|7238
1637835300000|2021-11-25 10:15:00|2932.5|2931.5|2935|2934|2935.5|2935|2932|2931|6898
1637835600000|2021-11-25 10:20:00|2934.5|2933.5|2934|2933|2936.5|2936|2933.5|2933|12102
1637835900000|2021-11-25 10:25:00|2933.5|2933.5|2937.5|2936.5|2938|2937|2933.5|2933|12368
1637836200000|2021-11-25 10:30:00|2938|2937|2939|2938|2939.5|2938.5|2934.5|2934|12676
1637836500000|2021-11-25 10:35:00|2938.5|2937.5|2937|2936|2940|2939.5|2936|2935.5|14909
1637836800000|2021-11-25 10:40:00|2937.5|2936.5|2937.5|2936.5|2939.5|2938.5|2935|2934|13776
1637837100000|2021-11-25 10:45:00|2937|2936|2941|2940.5|2943.5|2942.5|2936.5|2935.5|16543
1637837400000|2021-11-25 10:50:00|2940.5|2940|2943|2942|2943.5|2942|2940|2939|10162
1637837700000|2021-11-25 10:55:00|2943.5|2941.5|2947.5|2946.5|2948|2947|2940.5|2940|27357
1637838000000|2021-11-25 11:00:00|2947|2946|2944.5|2944|2947.5|2946|2941.5|2941|8040
1637838300000|2021-11-25 11:05:00|2945|2944.5|2943|2942|2945|2944.5|2941.5|2940.5|1512849
1637838600000|2021-11-25 11:10:00|2942.5|2941.5|2941.5|2941|2943|2942.5|2940.5|2939.5|4770
1637838900000|2021-11-25 11:15:00|2941|2940.5|2944|2943|2945|2944|2939.5|2939|21325
1637839200000|2021-11-25 11:20:00|2943.5|2942.5|2943|2942.5|2943.5|2943|2941.5|2941|7648
1637839500000|2021-11-25 11:25:00|2943.5|2942|2943.5|2942.5|2945|2944.5|2942.5|2941.5|9890
1637839800000|2021-11-25 11:30:00|2943|2942|2940.5|2939.5|2944|2943|2939.5|2939|10839
1637840100000|2021-11-25 11:35:00|2940|2939|2943.5|2942.5|2943.5|2942.5|2938.5|2937.5|3856
1637840400000|2021-11-25 11:40:00|2943|2942|2945|2944.5|2947|2946|2942|2941.5|14334
1637840700000|2021-11-25 11:45:00|2944.5|2944|2946.5|2945.5|2947|2946|2943.5|2943|8141
1637841000000|2021-11-25 11:50:00|2947|2946|2945.5|2945|2947|2946.5|2943.5|2943|5031
1637841300000|2021-11-25 11:55:00|2945|2944.5|2946|2945|2947.5|2946.5|2942.5|2942|8305
1637841600000|2021-11-25 12:00:00|2946.5|2945.5|2945|2944|2946.5|2946|2944.5|2944|3908
1637841900000|2021-11-25 12:05:00|2944.5|2943.5|2941.5|2940.5|2944.5|2943.5|2940.5|2939.5|5480
1637842200000|2021-11-25 12:10:00|2942|2941|2939.5|2938.5|2944|2943|2939.5|2938.5|3833
1637842500000|2021-11-25 12:15:00|2939|2939|2937|2936.5|2940.5|2939.5|2937|2936|6194
1637842800000|2021-11-25 12:20:00|2937.5|2936|2937|2936.5|2938|2937|2936|2935|4305
1637843100000|2021-11-25 12:25:00|2937.5|2936|2939|2938|2939|2938.5|2936.5|2936|3185
1637843400000|2021-11-25 12:30:00|2938.5|2937.5|2939.5|2938.5|2940|2939|2935|2934.5|10926
1637843700000|2021-11-25 12:35:00|2939|2938|2938|2937|2939.5|2938|2936.5|2935|5128
1637844000000|2021-11-25 12:40:00|2938.5|2937.5|2938|2937|2940|2939.5|2937|2936|18725
1637844300000|2021-11-25 12:45:00|2937.5|2936.5|2934.5|2933.5|2937.5|2937|2934|2933|6099
1637844600000|2021-11-25 12:50:00|2934|2933|2937|2936.5|2937|2936.5|2933.5|2932.5|3581
1637844900000|2021-11-25 12:55:00|2936.5|2936|2931|2930|2938.5|2938|2931|2930|13241
1637845200000|2021-11-25 13:00:00|2930.5|2929.5|2933.5|2933|2934|2933.5|2930|2929.5|6890
1637845500000|2021-11-25 13:05:00|2933|2932.5|2932|2931|2933|2932.5|2930|2929.5|4128
1637845800000|2021-11-25 13:10:00|2931.5|2930.5|2931|2930|2933|2932.5|2930|2929.5|5886
1637846100000|2021-11-25 13:15:00|2931.5|2930.5|2930|2929|2933|2932.5|2929|2928|14835
1637846400000|2021-11-25 13:20:00|2929.5|2928.5|2931|2930|2931.5|2931|2929.5|2928.5|6926
1637846700000|2021-11-25 13:25:00|2930.5|2929.5|2931.5|2930.5|2933.5|2932.5|2930|2929.5|6781
1637847000000|2021-11-25 13:30:00|2931|2930|2930.5|2929.5|2932|2931.5|2930|2929|8101
1637847300000|2021-11-25 13:35:00|2930|2929|2930.5|2929.5|2931|2930.5|2929|2928.5|5266
1637847600000|2021-11-25 13:40:00|2930|2929|2931|2930|2932|2931.5|2929.5|2929|5299
1637847900000|2021-11-25 13:45:00|2930.5|2930.5|2930.5|2930|2931|2930.5|2929.5|2929|6399
1637848200000|2021-11-25 13:50:00|2931|2930.5|2930|2929|2931|2930.5|2929.5|2928.5|8530
1637848500000|2021-11-25 13:55:00|2929.5|2929.5|2930|2929.5|2931.5|2931|2929.5|2929|11307
1637848800000|2021-11-25 14:00:00|2929.5|2929|2931|2930.5|2931|2930.5|2929|2928|18635
1637849100000|2021-11-25 14:05:00|2930.5|2930|2929.5|2929|2933|2932.5|2928.5|2928|30604
1637849400000|2021-11-25 14:10:00|2930|2929.5|2928.5|2928|2930|2929.5|2927|2926|12209
1637849700000|2021-11-25 14:15:00|2929|2928.5|2927.5|2927|2930|2929|2926.5|2925.5|18613
1637850000000|2021-11-25 14:20:00|2927|2926.5|2930.5|2930|2930.5|2930|2927|2926.5|17827
1637850300000|2021-11-25 14:25:00|2930|2929.5|2932|2931.5|2932.5|2932|2930|2929|14436
1637850600000|2021-11-25 14:30:00|2931.5|2931|2931|2930|2933|2932|2930|2929|6663
1637850900000|2021-11-25 14:35:00|2931.5|2930.5|2933.5|2933|2934.5|2934|2930|2929.5|18606
1637851200000|2021-11-25 14:40:00|2934|2933.5|2937.5|2937|2938.5|2938|2933.5|2933|12225
1637851500000|2021-11-25 14:45:00|2937|2936.5|2937|2936.5|2938.5|2938|2935|2934.5|12346
1637851800000|2021-11-25 14:50:00|2937.5|2937|2938|2937.5|2938.5|2938|2936|2935|17823
1637852100000|2021-11-25 14:55:00|2938.5|2938|2940|2939.5|2942.5|2941.5|2938|2937.5|19598
1637852400000|2021-11-25 15:00:00|2940.5|2939|2941.5|2940.5|2942.5|2942|2939.5|2938.5|11962
1637852700000|2021-11-25 15:05:00|2941|2941|2935.5|2935|2942.5|2942|2935.5|2935|0
1637853000000|2021-11-25 15:10:00|2936|2935.5|2938|2937|2940.5|2940|2936|2935.5|0
1637853300000|2021-11-25 15:15:00|2937.5|2937.5|2939.5|2939|2940.5|2940|2936|2935|0
1637853600000|2021-11-25 15:20:00|2940|2939.5|2939.5|2939|2940|2939.5|2937|2936.5|0
1637853900000|2021-11-25 15:25:00|2939|2938.5|2941.5|2941|2943|2942.5|2939|2938.5|0
1637854200000|2021-11-25 15:30:00|2941|2940.5|2940|2939.5|2942.5|2942|2938.5|2937.5|0
1637854500000|2021-11-25 15:35:00|2940.5|2939|2939|2938.5|2941.5|2941|2938.5|2937.5|0
1637854800000|2021-11-25 15:40:00|2939.5|2939|2941|2940.5|2941.5|2940.5|2936|2935|0
1637855100000|2021-11-25 15:45:00|2940.5|2940|2940.5|2940|2941.5|2941|2939.5|2938.5|0
1637855400000|2021-11-25 15:50:00|2940|2939.5|2940.5|2940|2942|2941.5|2937.5|2937|0
1637855700000|2021-11-25 15:55:00|2940|2939.5|2940|2939|2940.5|2940|2938|2937|250
1637856000000|2021-11-25 16:00:00|2939.5|2938.5|2939.5|2939|2940|2939.5|2938.5|2937.5|0
1637856300000|2021-11-25 16:05:00|2940|2939.5|2940|2939.5|2942|2941|2939.5|2938.5|0
1637856600000|2021-11-25 16:10:00|2940.5|2940|2942|2941.5|2942|2941.5|2940.5|2940|0
1637856900000|2021-11-25 16:15:00|2942.5|2941|2941.5|2940.5|2942.5|2942|2941|2940.5|3518
1637857200000|2021-11-25 16:20:00|2942|2941|2941.5|2941|2943|2942|2941|2940.5|25664
1637857500000|2021-11-25 16:25:00|2942|2941.5|2942|2941.5|2942.5|2942|2941|2940.5|22190
1637913600000|2021-11-26 08:00:00|2779.5|2771|2753|2750|2785.5|2772|2733.5|2730.5|203420
1637913900000|2021-11-26 08:05:00|2753.5|2750.5|2762.5|2759.5|2763.5|2760.5|2743|2740|221498
1637914200000|2021-11-26 08:10:00|2762|2759|2754|2751.5|2772|2769.5|2750|2748.5|205663
1637914500000|2021-11-26 08:15:00|2753|2752|2740.5|2738.5|2758.5|2755.5|2731.5|2730.5|186013
1637914800000|2021-11-26 08:20:00|2741|2739|2737|2735|2744|2742|2722|2721|178610
1637915100000|2021-11-26 08:25:00|2736.5|2734.5|2757.5|2755|2762|2760.5|2729|2728|97341
1637915400000|2021-11-26 08:30:00|2757|2754.5|2757|2756|2769.5|2768|2754.5|2753|92978
1637915700000|2021-11-26 08:35:00|2757.5|2756.5|2764.5|2763|2765.5|2764.5|2745|2743.5|105533
1637916000000|2021-11-26 08:40:00|2764|2762.5|2788.5|2787.5|2789.5|2788.5|2763|2762|99391
1637916300000|2021-11-26 08:45:00|2788|2787|2775|2774|2795|2794|2774.5|2772.5|100398
1637916600000|2021-11-26 08:50:00|2774.5|2773.5|2789.5|2788|2790|2789.5|2771|2770|72161
1637916900000|2021-11-26 08:55:00|2789|2787|2791|2789.5|2794|2793|2782|2781|71470
1637917200000|2021-11-26 09:00:00|2790.5|2790|2779.5|2778.5|2790.5|2790|2774|2773|67485
1637917500000|2021-11-26 09:05:00|2780|2779|2771|2769.5|2786|2785|2767.5|2766|73161
1637917800000|2021-11-26 09:10:00|2771.5|2770|2771.5|2770.5|2783|2781.5|2767|2766|42116
1637918100000|2021-11-26 09:15:00|2771|2770|2757|2756|2771|2770|2756.5|2755.5|94104
1637918400000|2021-11-26 09:20:00|2757.5|2755.5|2755.5|2754|2764|2763|2750|2749|63782
1637918700000|2021-11-26 09:25:00|2756|2754.5|2760.5|2759.5|2763.5|2762|2753.5|2752.5|59704
1637919000000|2021-11-26 09:30:00|2760|2759|2767.5|2767|2772|2771|2760|2759|85979
1637919300000|2021-11-26 09:35:00|2767|2766.5|2751.5|2750.5|2768|2767|2749.5|2749|96895
1637919600000|2021-11-26 09:40:00|2752|2751|2775|2773.5|2778|2776.5|2748.5|2748|81795
1637919900000|2021-11-26 09:45:00|2775.5|2774|2781|2779.5|2782|2780.5|2774.5|2773.5|96060
1637920200000|2021-11-26 09:50:00|2780.5|2779|2765|2764|2780.5|2779|2764|2763|49188
1637920500000|2021-11-26 09:55:00|2765.5|2764.5|2775.5|2774.5|2777|2776.5|2763.5|2763|44206
1637920800000|2021-11-26 10:00:00|2775|2774|2788.5|2787.5|2788.5|2788|2774|2773|66954
1637921100000|2021-11-26 10:05:00|2788|2787|2799|2798.5|2801.5|2799.5|2786|2785|76957
1637921400000|2021-11-26 10:10:00|2799.5|2798|2806|2805.5|2810|2808.5|2798.5|2798|73133
1637921700000|2021-11-26 10:15:00|2806.5|2806|2792.5|2792|2806.5|2806|2792.5|2792|50014
1637922000000|2021-11-26 10:20:00|2792|2791.5|2793|2792|2795.5|2794.5|2787|2786|72572
1637922300000|2021-11-26 10:25:00|2793.5|2792.5|2795.5|2794.5|2800.5|2799.5|2791|2790.5|49290
1637922600000|2021-11-26 10:30:00|2795|2794|2772|2771|2796|2795|2770.5|2770|101387
1637922900000|2021-11-26 10:35:00|2771.5|2770.5|2770.5|2769.5|2772|2771|2764.5|2763.5|51626
1637923200000|2021-11-26 10:40:00|2769.5|2769|2773.5|2772|2775.5|2774.5|2764.5|2763.5|53904
1637923500000|2021-11-26 10:45:00|2773|2771.5|2771.5|2770|2773|2772|2768|2767|54675
1637923800000|2021-11-26 10:50:00|2771|2769.5|2768|2766.5|2774|2773|2763.5|2762|75466
1637924100000|2021-11-26 10:55:00|2767.5|2766|2770|2768.5|2771|2769.5|2764|2763|54462
1637924400000|2021-11-26 11:00:00|2770.5|2769|2773.5|2772|2774|2773|2765.5|2765|28734
1637924700000|2021-11-26 11:05:00|2773|2771.5|2786|2785|2786|2785|2771.5|2771|42268
1637925000000|2021-11-26 11:10:00|2785.5|2784.5|2779|2778|2788.5|2788|2776.5|2775.5|72997
1637925300000|2021-11-26 11:15:00|2778.5|2778.5|2769.5|2768.5|2780.5|2780|2767.5|2766.5|51457
1637925600000|2021-11-26 11:20:00|2770|2769|2767.5|2766.5|2773.5|2772.5|2767|2766|37622
1637925900000|2021-11-26 11:25:00|2768|2767|2770|2769|2774.5|2773.5|2766.5|2766|31977
1637926200000|2021-11-26 11:30:00|2769.5|2768.5|2764|2763.5|2772|2771|2763|2762|22590
1637926500000|2021-11-26 11:35:00|2763.5|2763|2762.5|2761|2765|2764.5|2758|2757.5|41663
1637926800000|2021-11-26 11:40:00|2762|2761.5|2763|2762|2766.5|2766|2759.5|2759|27019
1637927100000|2021-11-26 11:45:00|2762.5|2761.5|2762|2761|2764.5|2764|2758.5|2757.5|38210
1637927400000|2021-11-26 11:50:00|2762.5|2761.5|2769.5|2768.5|2770|2769|2761|2760|35498
1637927700000|2021-11-26 11:55:00|2769|2768|2765.5|2764.5|2775|2774.5|2763.5|2762.5|59404
1637928000000|2021-11-26 12:00:00|2766|2765|2766|2765|2767.5|2766.5|2763.5|2762.5|29650
1637928300000|2021-11-26 12:05:00|2765.5|2764.5|2773.5|2773|2775|2774.5|2763.5|2762.5|29501
1637928600000|2021-11-26 12:10:00|2773|2772.5|2777.5|2776.5|2779.5|2778.5|2770.5|2769.5|21932
1637928900000|2021-11-26 12:15:00|2778|2777|2777.5|2776.5|2781|2780|2772.5|2772|14289
1637929200000|2021-11-26 12:20:00|2777|2777|2769|2768|2779.5|2778.5|2768.5|2768|23219
1637929500000|2021-11-26 12:25:00|2769.5|2768.5|2770.5|2769.5|2772|2771|2768|2767|18294
1637929800000|2021-11-26 12:30:00|2770|2769|2773|2772|2779|2778|2770|2769|32402
1637930100000|2021-11-26 12:35:00|2772.5|2771.5|2774.5|2773.5|2775.5|2775|2770.5|2770|22596
1637930400000|2021-11-26 12:40:00|2774|2774|2781.5|2780.5|2781.5|2781|2774|2773|14236
1637930700000|2021-11-26 12:45:00|2782|2781|2783.5|2782.5|2787|2785.5|2781.5|2781|16501
1637931000000|2021-11-26 12:50:00|2783|2782|2773.5|2772.5|2784.5|2783.5|2773|2772|43629
1637931300000|2021-11-26 12:55:00|2774|2773|2766.5|2765.5|2775.5|2774.5|2765.5|2764|23647
1637931600000|2021-11-26 13:00:00|2767|2766|2772.5|2771.5|2774.5|2773|2766|2765|20144
1637931900000|2021-11-26 13:05:00|2772|2771|2771|2770|2776.5|2775.5|2768|2767|29615
1637932200000|2021-11-26 13:10:00|2771.5|2770.5|2770|2769|2775|2774|2768.5|2767.5|41955
1637932500000|2021-11-26 13:15:00|2769.5|2769.5|2761|2759.5|2770.5|2769.5|2759|2758.5|78225
1637932800000|2021-11-26 13:20:00|2760.5|2760|2762|2761|2764|2763|2756|2755|35222
1637933100000|2021-11-26 13:25:00|2762.5|2761.5|2759.5|2758|2764|2763|2756.5|2755.5|53134
1637933400000|2021-11-26 13:30:00|2759|2757.5|2755.5|2754.5|2760|2759.5|2754.5|2753.5|37146
1637933700000|2021-11-26 13:35:00|2756|2755|2756.5|2756|2759|2758|2754|2753.5|26372
1637934000000|2021-11-26 13:40:00|2757|2755.5|2755|2754.5|2758.5|2758|2755|2754.5|15995
1637934300000|2021-11-26 13:45:00|2754.5|2754|2756|2755.5|2758|2757.5|2754.5|2754|22567
1637934600000|2021-11-26 13:50:00|2755.5|2755|2757.5|2756.5|2759|2758.5|2755|2754|22600
1637934900000|2021-11-26 13:55:00|2757|2756|2756.5|2755.5|2758.5|2757.5|2755|2754|28286
1637935200000|2021-11-26 14:00:00|2756|2755|2755.5|2755|2759|2758.5|2753.5|2753|36941
1637935500000|2021-11-26 14:05:00|2755|2754.5|2758.5|2758|2760|2759.5|2754.5|2753.5|22916
1637935800000|2021-11-26 14:10:00|2758|2757.5|2757|2756|2763|2762|2754|2753|85953
1637936100000|2021-11-26 14:15:00|2756.5|2755.5|2758|2757.5|2759|2758|2756|2755.5|34493
1637936400000|2021-11-26 14:20:00|2757.5|2757|2758.5|2758|2761|2760|2756|2755.5|33610
1637936700000|2021-11-26 14:25:00|2758|2757.5|2749|2748|2758.5|2758|2748|2747|102704
1637937000000|2021-11-26 14:30:00|2748.5|2747.5|2749.5|2748.5|2752.5|2751.5|2745|2744|91036
1637937300000|2021-11-26 14:35:00|2750|2749|2743|2742.5|2753.5|2752.5|2742.5|2741.5|76460
1637937600000|2021-11-26 14:40:00|2742.5|2742|2735.5|2735|2745.5|2744.5|2735.5|2735|89383
1637937900000|2021-11-26 14:45:00|2735|2734.5|2721|2720|2735.5|2734.5|2720.5|2720|123571
1637938200000|2021-11-26 14:50:00|2720.5|2719.5|2723.5|2723|2729.5|2728|2718.5|2717.5|99696
1637938500000|2021-11-26 14:55:00|2724|2722.5|2725.5|2724.5|2729.5|2728.5|2720|2719.5|88056
1637938800000|2021-11-26 15:00:00|2726|2725|2724|2723|2731|2729.5|2721|2720.5|92092
1637939100000|2021-11-26 15:05:00|2724.5|2723.5|2729|2728.5|2732|2731.5|2722|2721.5|61344
1637939400000|2021-11-26 15:10:00|2729.5|2729|2725|2724.5|2733|2732.5|2724|2723.5|69593
1637939700000|2021-11-26 15:15:00|2725.5|2724|2725|2724.5|2726.5|2725.5|2719.5|2719|126757
1637940000000|2021-11-26 15:20:00|2725.5|2725|2727.5|2727|2731|2730|2722.5|2722|83750
1637940300000|2021-11-26 15:25:00|2728|2727.5|2726|2725|2730|2729.5|2722.5|2721.5|50659
1637940600000|2021-11-26 15:30:00|2725.5|2724.5|2724|2723.5|2727|2726|2719.5|2719|58046
1637940900000|2021-11-26 15:35:00|2724.5|2724|2729.5|2728.5|2732.5|2732|2722.5|2722|58153
1637941200000|2021-11-26 15:40:00|2729|2729|2731.5|2731|2734|2733.5|2729|2728|49940
1637941500000|2021-11-26 15:45:00|2731|2730.5|2732.5|2731.5|2734|2732.5|2726|2725.5|62290
1637941800000|2021-11-26 15:50:00|2732|2731|2731|2730.5|2734|2733.5|2726.5|2726|78308
1637942100000|2021-11-26 15:55:00|2731.5|2731|2728|2727.5|2737.5|2736.5|2727.5|2727|85672
1637942400000|2021-11-26 16:00:00|2727.5|2727|2729.5|2728.5|2730|2729.5|2725.5|2725|82382
1637942700000|2021-11-26 16:05:00|2729|2729|2731|2730|2733.5|2732.5|2728.5|2728|68863
1637943000000|2021-11-26 16:10:00|2731.5|2730.5|2729|2728.5|2732.5|2732|2724.5|2724|116232
1637943300000|2021-11-26 16:15:00|2729.5|2729|2733|2732.5|2734|2733.5|2729.5|2729|130803
1637943600000|2021-11-26 16:20:00|2733.5|2733|2733|2732.5|2735|2734.5|2730|2729.5|239679
1637943900000|2021-11-26 16:25:00|2732.5|2732|2726.5|2724.5|2734|2733|2723.5|2722.5|130569
1638172800000|2021-11-29 08:00:00|2790|2785|2783|2780.5|2800|2796|2779|2775.5|204495
1638173100000|2021-11-29 08:05:00|2783.5|2781|2765.5|2762.5|2795|2792.5|2759|2757.5|135466
1638173400000|2021-11-29 08:10:00|2768|2763|2748|2746|2768.5|2765.5|2745.5|2744|135366
1638173700000|2021-11-29 08:15:00|2748.5|2746.5|2749|2748|2762.5|2760.5|2748|2746.5|75084
1638174000000|2021-11-29 08:20:00|2748.5|2747|2753|2752|2760|2758|2744.5|2742.5|65882
1638174300000|2021-11-29 08:25:00|2753.5|2751.5|2746.5|2744.5|2755.5|2754|2745|2743.5|48769
1638174600000|2021-11-29 08:30:00|2746|2745|2760.5|2759|2764|2762.5|2744.5|2744|64335
1638174900000|2021-11-29 08:35:00|2761|2759.5|2754.5|2753.5|2762|2761|2751|2750|60476
1638175200000|2021-11-29 08:40:00|2754|2753|2756.5|2755.5|2759.5|2758|2749.5|2748.5|40068
1638175500000|2021-11-29 08:45:00|2756|2755|2755.5|2754|2759.5|2759|2751|2750|37776
1638175800000|2021-11-29 08:50:00|2755|2754.5|2748.5|2747|2756.5|2755|2745.5|2745|49853
1638176100000|2021-11-29 08:55:00|2748|2747.5|2751.5|2751|2753|2751.5|2743|2742|42906
1638176400000|2021-11-29 09:00:00|2751|2750.5|2755|2753.5|2756|2755|2748.5|2747.5|45740
1638176700000|2021-11-29 09:05:00|2754.5|2753|2758|2756.5|2762|2761|2753|2752|62933
1638177000000|2021-11-29 09:10:00|2758.5|2758|2765|2764|2767.5|2767|2757.5|2756.5|61748
1638177300000|2021-11-29 09:15:00|2765.5|2764.5|2770|2769.5|2771.5|2770.5|2764|2762.5|99311
1638177600000|2021-11-29 09:20:00|2770.5|2770|2773.5|2772.5|2776.5|2775.5|2767.5|2766.5|64897
1638177900000|2021-11-29 09:25:00|2774|2773.5|2776|2774.5|2776|2775|2763|2762.5|145187
1638178200000|2021-11-29 09:30:00|2775.5|2774|2767.5|2766.5|2775.5|2774.5|2765.5|2764.5|98733
1638178500000|2021-11-29 09:35:00|2768|2767|2757|2756|2768.5|2768|2756|2755|34690
1638178800000|2021-11-29 09:40:00|2756.5|2756.5|2755|2754|2758|2757|2749.5|2749|29750
1638179100000|2021-11-29 09:45:00|2754.5|2753.5|2757|2756|2757.5|2756.5|2753.5|2752.5|23504
1638179400000|2021-11-29 09:50:00|2757.5|2756.5|2762|2761|2763|2762|2757|2756.5|25589
1638179700000|2021-11-29 09:55:00|2762.5|2761.5|2754.5|2753.5|2767.5|2766.5|2753.5|2752|29523
1638180000000|2021-11-29 10:00:00|2754|2754|2764|2763|2766|2765|2753.5|2753|24678
1638180300000|2021-11-29 10:05:00|2764.5|2763.5|2759.5|2758.5|2765|2764|2756.5|2755.5|24979
1638180600000|2021-11-29 10:10:00|2760|2759|2763|2762|2764.5|2763.5|2756.5|2755.5|24058
1638180900000|2021-11-29 10:15:00|2762.5|2761.5|2763.5|2762.5|2764|2763|2757.5|2757|21145
1638181200000|2021-11-29 10:20:00|2764|2763|2775.5|2774.5|2777|2776.5|2764|2763|36634
1638181500000|2021-11-29 10:25:00|2776|2774.5|2776|2775|2777.5|2776.5|2773.5|2772|6586
1638181800000|2021-11-29 10:30:00|2776.5|2775.5|2777.5|2776.5|2778|2777|2773|2771.5|2981
1638182100000|2021-11-29 10:35:00|2778|2776|2782|2780.5|2783.5|2782|2776.5|2775|7586
1638182400000|2021-11-29 10:40:00|2781.5|2780.5|2781.5|2781|2784.5|2783.5|2777.5|2777|47509
1638182700000|2021-11-29 10:45:00|2781|2780.5|2782|2781.5|2784|2783.5|2779.5|2778.5|28442
1638183000000|2021-11-29 10:50:00|2781.5|2781|2787|2786.5|2789|2788|2780.5|2780|124197
1638183300000|2021-11-29 10:55:00|2787.5|2786|2779.5|2778.5|2787.5|2787|2779|2778|34258
1638183600000|2021-11-29 11:00:00|2780|2779|2786|2785|2787|2786.5|2779|2778.5|23870
1638183900000|2021-11-29 11:05:00|2785.5|2785.5|2787|2786|2789|2788.5|2784|2783|37758
1638184200000|2021-11-29 11:10:00|2787.5|2786.5|2784.5|2784|2788|2787.5|2782.5|2782|22121
1638184500000|2021-11-29 11:15:00|2785|2783.5|2789.5|2789|2789.5|2789|2783.5|2782.5|48294
1638184800000|2021-11-29 11:20:00|2789|2788.5|2794|2793.5|2799.5|2798.5|2789|2788.5|54508
1638185100000|2021-11-29 11:25:00|2793.5|2793|2787.5|2787|2795.5|2794.5|2787.5|2786.5|23897
1638185400000|2021-11-29 11:30:00|2788|2787.5|2788.5|2788|2789|2788|2786|2785|13275
1638185700000|2021-11-29 11:35:00|2789|2788.5|2790|2789|2793.5|2793|2787.5|2787|26341
1638186000000|2021-11-29 11:40:00|2790.5|2789.5|2788|2787|2794|2793|2785|2784.5|37032
1638186300000|2021-11-29 11:45:00|2788.5|2787.5|2784.5|2783.5|2789.5|2789|2783.5|2782.5|11416
1638186600000|2021-11-29 11:50:00|2783.5|2783|2783|2782|2787|2786|2780.5|2779.5|22964
1638186900000|2021-11-29 11:55:00|2782.5|2781.5|2781|2780.5|2786|2785|2781|2780.5|17493
1638187200000|2021-11-29 12:00:00|2781.5|2781|2781.5|2781|2783.5|2782.5|2779.5|2779|17590
1638187500000|2021-11-29 12:05:00|2781|2780.5|2783|2782.5|2785|2784.5|2780.5|2780|11468
1638187800000|2021-11-29 12:10:00|2782.5|2782|2779.5|2779|2783.5|2783|2779|2778|11452
1638188100000|2021-11-29 12:15:00|2780|2778.5|2782|2781|2782.5|2781.5|2775.5|2775|31018
1638188400000|2021-11-29 12:20:00|2782.5|2781.5|2785.5|2785|2786.5|2785.5|2782.5|2781|12322
1638188700000|2021-11-29 12:25:00|2785|2784.5|2790|2789|2790|2789.5|2784|2783.5|16438
1638189000000|2021-11-29 12:30:00|2789.5|2789.5|2793|2792.5|2795|2794.5|2789|2788.5|18622
1638189300000|2021-11-29 12:35:00|2793.5|2792|2795.5|2794.5|2796.5|2796|2791.5|2790.5|89343
1638189600000|2021-11-29 12:40:00|2795|2795|2793|2792|2795|2795|2790|2789.5|37401
1638189900000|2021-11-29 12:45:00|2793.5|2792.5|2791.5|2790.5|2793.5|2792.5|2790|2789|18220
1638190200000|2021-11-29 12:50:00|2791|2791|2792|2791|2794|2793.5|2790|2789.5|33586
1638190500000|2021-11-29 12:55:00|2792.5|2791.5|2793|2792|2795.5|2794.5|2791|2790.5|8901
1638190800000|2021-11-29 13:00:00|2792.5|2792.5|2789.5|2788.5|2793.5|2792.5|2789|2788.5|34078
1638191100000|2021-11-29 13:05:00|2790|2789|2801|2800.5|2801|2800.5|2789.5|2789|65394
1638191400000|2021-11-29 13:10:00|2801.5|2801|2797|2796|2804.5|2803.5|2794|2793|37387
1638191700000|2021-11-29 13:15:00|2797.5|2796.5|2796.5|2795.5|2797.5|2796.5|2794.5|2793.5|29804
1638192000000|2021-11-29 13:20:00|2796|2795|2795|2794|2797|2796|2793|2792.5|29941
1638192300000|2021-11-29 13:25:00|2795.5|2794.5|2794|2793|2795.5|2795|2791.5|2791|19871
1638192600000|2021-11-29 13:30:00|2794.5|2793.5|2794|2793|2795|2794.5|2790.5|2790|19306
1638192900000|2021-11-29 13:35:00|2793.5|2793.5|2793|2792|2794.5|2794|2791|2790.5|19147
1638193200000|2021-11-29 13:40:00|2793.5|2792.5|2793|2792.5|2794|2793.5|2792|2791.5|13954
1638193500000|2021-11-29 13:45:00|2793.5|2792|2794.5|2794|2796|2795.5|2791.5|2790.5|41964
1638193800000|2021-11-29 13:50:00|2795|2794.5|2807|2806|2808|2807|2794.5|2794.5|48776
1638194100000|2021-11-29 13:55:00|2807.5|2806.5|2799|2798|2808|2807.5|2799|2798|47541
1638194400000|2021-11-29 14:00:00|2799.5|2798.5|2796|2795|2801.5|2801|2795.5|2795|57907
1638194700000|2021-11-29 14:05:00|2796.5|2795.5|2799.5|2798.5|2801|2800.5|2796.5|2795|38327
1638195000000|2021-11-29 14:10:00|2800|2799|2794.5|2794|2800|2799|2793|2792.5|24440
1638195300000|2021-11-29 14:15:00|2795|2794.5|2784|2783|2795|2794.5|2784|2782.5|24118
1638195600000|2021-11-29 14:20:00|2783.5|2783.5|2791.5|2790.5|2792|2791|2782|2781|32154
1638195900000|2021-11-29 14:25:00|2791|2790|2785|2784|2792|2791|2784.5|2784|29393
1638196200000|2021-11-29 14:30:00|2785.5|2784.5|2788.5|2787.5|2794|2793|2784|2783|70100
1638196500000|2021-11-29 14:35:00|2788|2788|2790.5|2789.5|2797.5|2797|2787.5|2787|33922
1638196800000|2021-11-29 14:40:00|2790|2789|2785.5|2784.5|2790|2789|2783|2782|31497
1638197100000|2021-11-29 14:45:00|2786|2785|2769.5|2768.5|2786|2785|2769|2768|48187
1638197400000|2021-11-29 14:50:00|2770|2768|2768.5|2767.5|2773|2771.5|2765.5|2765|48895
1638197700000|2021-11-29 14:55:00|2768|2768|2771.5|2769|2775.5|2774.5|2766|2765.5|53566
1638198000000|2021-11-29 15:00:00|2771|2768.5|2764.5|2763.5|2771.5|2770.5|2762.5|2761.5|64689
1638198300000|2021-11-29 15:05:00|2764|2763|2765|2763.5|2769.5|2768.5|2761|2760|38919
1638198600000|2021-11-29 15:10:00|2764.5|2763|2764.5|2764|2769.5|2768.5|2763|2762|35496
1638198900000|2021-11-29 15:15:00|2765|2764.5|2768.5|2768|2769|2768.5|2762.5|2761.5|43511
1638199200000|2021-11-29 15:20:00|2769|2768.5|2767.5|2766.5|2770.5|2770|2766.5|2765.5|41663
1638199500000|2021-11-29 15:25:00|2767|2767|2760.5|2760|2768|2767.5|2757.5|2756.5|47012
1638199800000|2021-11-29 15:30:00|2761|2760.5|2759.5|2759|2762|2761|2757|2756|46877
1638200100000|2021-11-29 15:35:00|2759|2758.5|2756.5|2755.5|2763|2762|2753.5|2753|39487
1638200400000|2021-11-29 15:40:00|2756|2755|2751.5|2750.5|2756|2755|2749.5|2749|56858
1638200700000|2021-11-29 15:45:00|2751|2750|2747|2746.5|2755.5|2754.5|2747|2746.5|45401
1638201000000|2021-11-29 15:50:00|2746.5|2745.5|2750.5|2750|2753|2752.5|2744|2743.5|57691
1638201300000|2021-11-29 15:55:00|2751|2750.5|2752|2751|2756|2755.5|2750|2749|51767
1638201600000|2021-11-29 16:00:00|2751.5|2750.5|2755|2754|2757.5|2756.5|2750.5|2749.5|45580
1638201900000|2021-11-29 16:05:00|2754.5|2754.5|2753|2752.5|2756.5|2756|2753|2752.5|31317
1638202200000|2021-11-29 16:10:00|2752.5|2752|2753.5|2753|2755.5|2754.5|2752.5|2751.5|30624
1638202500000|2021-11-29 16:15:00|2754|2753.5|2755.5|2755|2760.5|2760|2754|2753.5|46059
1638202800000|2021-11-29 16:20:00|2756|2755.5|2755.5|2755|2760|2759.5|2753|2752|70463
1638203100000|2021-11-29 16:25:00|2755|2754.5|2746|2744.5|2756.5|2756|2745|2744.5|63099
1638259200000|2021-11-30 08:00:00|2651|2627|2695|2692|2698|2694|2640|2627|195118
1638259500000|2021-11-30 08:05:00|2696|2694|2706|2704.5|2710|2708|2695.5|2692.5|57529
1638259800000|2021-11-30 08:10:00|2707|2705|2708|2706|2712|2710|2698.5|2697|58883
1638260100000|2021-11-30 08:15:00|2707|2706.5|2699|2698|2712|2710|2697|2696.5|103764
1638260400000|2021-11-30 08:20:00|2699.5|2698.5|2711|2710|2711|2710.5|2699|2698|108201
1638260700000|2021-11-30 08:25:00|2711.5|2709|2731|2730|2731|2730|2711|2709|74531
1638261000000|2021-11-30 08:30:00|2730.5|2729|2724|2722|2733.5|2732.5|2717|2715.5|65721
1638261300000|2021-11-30 08:35:00|2724.5|2722.5|2721.5|2720|2725.5|2724.5|2713.5|2712.5|43486
1638261600000|2021-11-30 08:40:00|2722|2720.5|2724.5|2723|2726.5|2724.5|2712.5|2711.5|46742
1638261900000|2021-11-30 08:45:00|2724|2723.5|2709.5|2708.5|2724.5|2723.5|2709.5|2708.5|52043
1638262200000|2021-11-30 08:50:00|2710|2709|2722.5|2721|2723|2722|2709|2707.5|44783
1638262500000|2021-11-30 08:55:00|2723|2721.5|2729|2728|2732|2731.5|2719.5|2718.5|66968
1638262800000|2021-11-30 09:00:00|2728.5|2727.5|2716|2715|2729|2728|2711.5|2711|61064
1638263100000|2021-11-30 09:05:00|2715.5|2714.5|2711|2710.5|2717.5|2716.5|2710.5|2710|43775
1638263400000|2021-11-30 09:10:00|2711.5|2711|2712.5|2712|2719|2718|2709|2708|39949
1638263700000|2021-11-30 09:15:00|2712|2711.5|2711|2710|2717.5|2716.5|2708|2707|63397
1638264000000|2021-11-30 09:20:00|2710.5|2709|2708|2707|2710.5|2709.5|2705|2704.5|40605
1638264300000|2021-11-30 09:25:00|2707.5|2706.5|2702.5|2701.5|2709|2708|2699.5|2698.5|63088
1638264600000|2021-11-30 09:30:00|2703|2702|2706|2705|2707|2706|2699.5|2698.5|35111
1638264900000|2021-11-30 09:35:00|2706.5|2705.5|2711|2710.5|2713.5|2712.5|2704.5|2703.5|36251
1638265200000|2021-11-30 09:40:00|2711.5|2711|2715.5|2714|2720|2719|2711.5|2710.5|54652
1638265500000|2021-11-30 09:45:00|2715|2713.5|2705|2704|2715.5|2715|2703.5|2703|44066
1638265800000|2021-11-30 09:50:00|2704.5|2703.5|2708.5|2707.5|2717|2716|2704|2703.5|37742
1638266100000|2021-11-30 09:55:00|2708|2708|2715|2714|2715|2714.5|2707.5|2706.5|39898
1638266400000|2021-11-30 10:00:00|2715.5|2714.5|2715|2714.5|2718|2717.5|2713|2712.5|42579
1638266700000|2021-11-30 10:05:00|2715.5|2715|2707|2706.5|2720|2719.5|2705|2703.5|42079
1638267000000|2021-11-30 10:10:00|2707.5|2707|2712|2711|2713|2712|2707|2706.5|28385
1638267300000|2021-11-30 10:15:00|2712.5|2711.5|2707|2706|2712.5|2711.5|2705.5|2705|23108
1638267600000|2021-11-30 10:20:00|2706.5|2705.5|2711.5|2710.5|2715|2714|2705|2704.5|30080
1638267900000|2021-11-30 10:25:00|2711|2710|2716|2715.5|2718.5|2718|2710.5|2710|60112
1638268200000|2021-11-30 10:30:00|2715.5|2715|2729|2728.5|2729|2728.5|2715.5|2714.5|34152
1638268500000|2021-11-30 10:35:00|2729.5|2729|2731.5|2730.5|2733|2732.5|2726.5|2725.5|33461
1638268800000|2021-11-30 10:40:00|2731|2730|2732|2731|2732|2731.5|2728.5|2727.5|23252
1638269100000|2021-11-30 10:45:00|2731.5|2730.5|2730.5|2729|2731.5|2731|2723.5|2723|49719
1638269400000|2021-11-30 10:50:00|2730|2728.5|2733|2732.5|2734|2733.5|2726.5|2725.5|28694
1638269700000|2021-11-30 10:55:00|2733.5|2732|2733.5|2733|2736|2735.5|2731.5|2730.5|34370
1638270000000|2021-11-30 11:00:00|2734|2733.5|2731|2730.5|2740|2739|2730|2729.5|36873
1638270300000|2021-11-30 11:05:00|2730.5|2730|2737|2736.5|2737.5|2737|2730|2729|26618
1638270600000|2021-11-30 11:10:00|2736.5|2736|2736.5|2736|2741|2740.5|2735.5|2735|28567
1638270900000|2021-11-30 11:15:00|2736|2735.5|2739|2738.5|2740|2739.5|2733|2732.5|26495
1638271200000|2021-11-30 11:20:00|2739.5|2739|2746.5|2746|2747.5|2747|2739.5|2739|52220
1638271500000|2021-11-30 11:25:00|2746|2745.5|2745|2744|2750.5|2749.5|2744|2743.5|51231
1638271800000|2021-11-30 11:30:00|2745.5|2744.5|2745.5|2745|2750|2749.5|2743|2742|23343
1638272100000|2021-11-30 11:35:00|2745|2744.5|2740.5|2739.5|2746|2745.5|2737.5|2736.5|25673
1638272400000|2021-11-30 11:40:00|2741|2740|2750|2749|2750|2749.5|2740.5|2739.5|30819
1638272700000|2021-11-30 11:45:00|2749.5|2749.5|2748.5|2747.5|2753|2752.5|2746.5|2746|36476
1638273000000|2021-11-30 11:50:00|2749|2748|2755.5|2754.5|2756.5|2755.5|2749|2748|44074
1638273300000|2021-11-30 11:55:00|2755|2754|2752|2751|2759|2758.5|2751.5|2751|25751
1638273600000|2021-11-30 12:00:00|2751.5|2750.5|2762.5|2761.5|2762.5|2762|2749|2748.5|29743
1638273900000|2021-11-30 12:05:00|2762|2761|2761.5|2760.5|2765|2764|2759|2758|44149
1638274200000|2021-11-30 12:10:00|2761|2761|2760|2759|2764.5|2763.5|2759.5|2758.5|30256
1638274500000|2021-11-30 12:15:00|2759.5|2758.5|2755|2754|2760|2758.5|2753.5|2753|18011
1638274800000|2021-11-30 12:20:00|2755.5|2754.5|2763.5|2762.5|2765|2764|2754.5|2752.5|27003
1638275100000|2021-11-30 12:25:00|2763|2763|2768|2767|2769.5|2768.5|2760.5|2759.5|69762
1638275400000|2021-11-30 12:30:00|2767.5|2767.5|2761|2760|2769|2768|2760.5|2759.5|43008
1638275700000|2021-11-30 12:35:00|2761.5|2760.5|2762|2761|2766|2765|2758.5|2758|41551
1638276000000|2021-11-30 12:40:00|2762.5|2761.5|2753.5|2753|2764.5|2764|2752|2751.5|70760
1638276300000|2021-11-30 12:45:00|2754|2753.5|2748|2747|2754.5|2754|2745.5|2745|28740
1638276600000|2021-11-30 12:50:00|2748.5|2747.5|2755|2754|2757|2756.5|2746.5|2745.5|17047
1638276900000|2021-11-30 12:55:00|2754.5|2753.5|2760|2759|2761|2760.5|2754.5|2753.5|20479
1638277200000|2021-11-30 13:00:00|2760.5|2759.5|2754|2753|2763|2762|2753.5|2753|23393
1638277500000|2021-11-30 13:05:00|2754.5|2753.5|2758.5|2758|2759.5|2758.5|2751|2750|17549
1638277800000|2021-11-30 13:10:00|2758|2757.5|2752|2751.5|2758.5|2757.5|2751|2750.5|24593
1638278100000|2021-11-30 13:15:00|2751.5|2751|2758.5|2757.5|2759|2758|2751|2750|26158
1638278400000|2021-11-30 13:20:00|2758|2758|2755|2754.5|2762|2761|2755|2754.5|35637
1638278700000|2021-11-30 13:25:00|2755.5|2755|2765|2764|2766|2765.5|2755|2754.5|32996
1638279000000|2021-11-30 13:30:00|2764.5|2764.5|2769|2768.5|2769|2768.5|2761.5|2760.5|52996
1638279300000|2021-11-30 13:35:00|2769.5|2768|2773.5|2772.5|2773.5|2772.5|2765|2764.5|36318
1638279600000|2021-11-30 13:40:00|2773|2773|2772.5|2771|2775|2774.5|2769.5|2769|32890
1638279900000|2021-11-30 13:45:00|2772|2771.5|2782.5|2781.5|2783|2782|2770|2769|33051
1638280200000|2021-11-30 13:50:00|2782|2781|2790.5|2789.5|2791.5|2790.5|2781|2780|45629
1638280500000|2021-11-30 13:55:00|2791|2790|2793.5|2792.5|2795|2794.5|2786|2785|60261
1638280800000|2021-11-30 14:00:00|2793|2792|2783.5|2782.5|2793|2792|2781|2780|44085
1638281100000|2021-11-30 14:05:00|2784|2783|2780|2779|2786.5|2786|2779|2778.5|55020
1638281400000|2021-11-30 14:10:00|2779.5|2779.5|2778|2777|2782|2781.5|2774.5|2774|39978
1638281700000|2021-11-30 14:15:00|2777.5|2776.5|2772.5|2771.5|2780.5|2779.5|2772|2771|35334
1638282000000|2021-11-30 14:20:00|2773|2772|2775|2774|2778.5|2777.5|2772.5|2771.5|12339
1638282300000|2021-11-30 14:25:00|2775.5|2774.5|2773|2772.5|2778|2777|2772|2771|15609
1638282600000|2021-11-30 14:30:00|2772.5|2772|2771.5|2770.5|2779.5|2778.5|2766|2765|48721
1638282900000|2021-11-30 14:35:00|2771|2770|2762.5|2761.5|2772.5|2771.5|2761.5|2760.5|46877
1638283200000|2021-11-30 14:40:00|2763|2762|2773.5|2772.5|2773.5|2773|2763|2762|45969
1638283500000|2021-11-30 14:45:00|2773|2773|2758|2757|2773|2773|2757.5|2756|33353
1638283800000|2021-11-30 14:50:00|2758.5|2757.5|2760.5|2759.5|2764|2762.5|2756.5|2755.5|38331
1638284100000|2021-11-30 14:55:00|2760|2759|2759|2758|2768.5|2768|2758|2757|28910
1638284400000|2021-11-30 15:00:00|2758.5|2757|2763|2762|2764.5|2763.5|2751|2750|43383
1638284700000|2021-11-30 15:05:00|2762.5|2761.5|2767.5|2766|2773|2772|2761.5|2760.5|40031
1638285000000|2021-11-30 15:10:00|2767|2765.5|2761|2760|2769.5|2768.5|2760.5|2759.5|31134
1638285300000|2021-11-30 15:15:00|2760.5|2759.5|2760|2759|2768|2767.5|2758.5|2758|31194
1638285600000|2021-11-30 15:20:00|2759.5|2758.5|2759.5|2758.5|2761.5|2760.5|2754.5|2753.5|55356
1638285900000|2021-11-30 15:25:00|2760|2759|2769|2768|2769.5|2769|2756.5|2755.5|62310
1638286200000|2021-11-30 15:30:00|2768.5|2767.5|2777.5|2776|2779.5|2778.5|2764|2763|70755
1638286500000|2021-11-30 15:35:00|2777|2776.5|2785|2784|2786|2785|2777|2776.5|36769
1638286800000|2021-11-30 15:40:00|2785.5|2784.5|2789|2788|2793.5|2793|2785.5|2783.5|43926
1638287100000|2021-11-30 15:45:00|2789.5|2788.5|2783|2781.5|2791|2790|2781.5|2780.5|35254
1638287400000|2021-11-30 15:50:00|2782.5|2781|2781|2780|2788|2787|2779|2778|46571
1638287700000|2021-11-30 15:55:00|2780|2778.5|2771|2770|2780|2779|2770|2769|64243
1638288000000|2021-11-30 16:00:00|2770.5|2769.5|2774|2773.5|2775|2774|2768|2767|50987
1638288300000|2021-11-30 16:05:00|2774.5|2773|2774|2773|2776|2774.5|2768.5|2767.5|26011
1638288600000|2021-11-30 16:10:00|2774.5|2773.5|2788|2787|2789|2788|2774.5|2773.5|31746
1638288900000|2021-11-30 16:15:00|2787.5|2786.5|2785.5|2785|2789.5|2788.5|2784.5|2783.5|48350
1638289200000|2021-11-30 16:20:00|2786|2785.5|2774.5|2773.5|2790|2789|2774|2773|68903
1638289500000|2021-11-30 16:25:00|2774|2774|2772.5|2771|2778.5|2777.5|2769.5|2768|47221
1638345600000|2021-12-01 08:00:00|2774.5|2772.5|2794|2791|2802|2799.5|2773.5|2770|77446
1638345900000|2021-12-01 08:05:00|2793.5|2790|2799|2797|2801.5|2800|2787.5|2784.5|40307
1638346200000|2021-12-01 08:10:00|2798.5|2796.5|2803|2801.5|2803.5|2802|2795.5|2793|39595
1638346500000|2021-12-01 08:15:00|2802.5|2801|2806.5|2806|2806.5|2806|2795.5|2795|60258
1638346800000|2021-12-01 08:20:00|2807|2807|2808|2806.5|2809.5|2808.5|2801.5|2800|43753
1638347100000|2021-12-01 08:25:00|2807.5|2806|2812|2811|2816|2815|2804.5|2803|37774
1638347400000|2021-12-01 08:30:00|2811.5|2810|2818|2816.5|2819.5|2818.5|2808|2807|39387
1638347700000|2021-12-01 08:35:00|2817.5|2816|2816|2815|2818|2817|2813.5|2813|73895
1638348000000|2021-12-01 08:40:00|2817|2815.5|2823|2821.5|2824.5|2823.5|2816|2814|78489
1638348300000|2021-12-01 08:45:00|2822.5|2821|2820|2818.5|2825|2824|2817|2816.5|59858
1638348600000|2021-12-01 08:50:00|2819.5|2819.5|2829.5|2828.5|2831.5|2830.5|2819.5|2819|67123
1638348900000|2021-12-01 08:55:00|2830|2829.5|2832.5|2831.5|2835.5|2835|2825|2823.5|45910
1638349200000|2021-12-01 09:00:00|2833|2832|2826.5|2825.5|2837|2836|2826.5|2825|46293
1638349500000|2021-12-01 09:05:00|2827|2825|2828.5|2827.5|2830|2829.5|2825|2824|39158
1638349800000|2021-12-01 09:10:00|2828|2828|2828|2827|2831.5|2830.5|2824|2823.5|23976
1638350100000|2021-12-01 09:15:00|2827.5|2826.5|2828.5|2827|2829|2828|2824.5|2823.5|39763
1638350400000|2021-12-01 09:20:00|2828|2827.5|2828.5|2827.5|2834|2833|2827.5|2827|28804
1638350700000|2021-12-01 09:25:00|2829|2828|2834.5|2833.5|2834.5|2833.5|2826.5|2825.5|33945
1638351000000|2021-12-01 09:30:00|2835|2834|2843|2842|2843|2842.5|2834.5|2833.5|54083
1638351300000|2021-12-01 09:35:00|2843.5|2842.5|2849|2848.5|2849|2848.5|2843.5|2842|40216
1638351600000|2021-12-01 09:40:00|2849.5|2849|2845|2844|2850|2849.5|2843.5|2842.5|45431
1638351900000|2021-12-01 09:45:00|2845.5|2844.5|2839.5|2839|2845.5|2844.5|2838|2837.5|24793
1638352200000|2021-12-01 09:50:00|2839|2838.5|2838|2837.5|2841.5|2841|2836.5|2835.5|17550
1638352500000|2021-12-01 09:55:00|2837.5|2837|2838.5|2837.5|2839|2838|2831.5|2830.5|21581
1638352800000|2021-12-01 10:00:00|2839|2838|2846.5|2845.5|2847|2846|2837.5|2837|28043
1638353100000|2021-12-01 10:05:00|2847|2846|2845|2844|2848|2847|2840|2839|29349
1638353400000|2021-12-01 10:10:00|2845.5|2844.5|2841|2840|2846|2845|2840|2839|17510
1638353700000|2021-12-01 10:15:00|2841.5|2840.5|2842.5|2842|2844.5|2843.5|2838.5|2838|33582
1638354000000|2021-12-01 10:20:00|2842|2841.5|2837|2836.5|2842|2841.5|2835.5|2835|26151
1638354300000|2021-12-01 10:25:00|2837.5|2837|2839.5|2839|2841|2840|2837|2836.5|44504
1638354600000|2021-12-01 10:30:00|2839|2838.5|2840|2839|2843|2842|2838|2837.5|30325
1638354900000|2021-12-01 10:35:00|2840.5|2839.5|2840.5|2839.5|2844|2843|2838|2837.5|19852
1638355200000|2021-12-01 10:40:00|2840|2839|2840.5|2840|2843.5|2842.5|2839.5|2839|16057
1638355500000|2021-12-01 10:45:00|2841|2840.5|2840|2839.5|2842.5|2841.5|2839.5|2839|13756
1638355800000|2021-12-01 10:50:00|2840.5|2839|2843.5|2842.5|2846.5|2846|2839.5|2839|28960
1638356100000|2021-12-01 10:55:00|2843|2842|2843.5|2843|2846|2845.5|2841.5|2841|22893
1638356400000|2021-12-01 11:00:00|2844|2843.5|2836|2835|2844.5|2844|2834.5|2833.5|35593
1638356700000|2021-12-01 11:05:00|2836.5|2835.5|2832|2831.5|2837.5|2837|2832|2831|42048
1638357000000|2021-12-01 11:10:00|2832.5|2832|2831.5|2831|2834|2833.5|2831|2830.5|42026
1638357300000|2021-12-01 11:15:00|2831|2830.5|2834.5|2833.5|2835|2834|2828.5|2828|49949
1638357600000|2021-12-01 11:20:00|2834|2834|2834|2833.5|2835|2834.5|2832.5|2831.5|23227
1638357900000|2021-12-01 11:25:00|2834.5|2834|2832.5|2832|2839|2838.5|2831.5|2830.5|34027
1638358200000|2021-12-01 11:30:00|2833|2832.5|2834|2833.5|2836|2835.5|2833|2832|15485
1638358500000|2021-12-01 11:35:00|2833.5|2833|2833|2832.5|2837|2836.5|2833|2832|18460
1638358800000|2021-12-01 11:40:00|2833.5|2833.5|2840.5|2839.5|2841|2840|2833.5|2833|16916
1638359100000|2021-12-01 11:45:00|2840|2840|2843.5|2843|2844.5|2844|2839|2838|20762
1638359400000|2021-12-01 11:50:00|2843|2842.5|2845.5|2845|2847|2846.5|2841.5|2841|21141
1638359700000|2021-12-01 11:55:00|2845|2844.5|2844.5|2843.5|2846.5|2846|2843.5|2843|9785
1638360000000|2021-12-01 12:00:00|2844|2843|2842.5|2841.5|2848|2847|2842|2841.5|31439
1638360300000|2021-12-01 12:05:00|2842|2842|2839.5|2838.5|2844.5|2843.5|2838.5|2838|68851
1638360600000|2021-12-01 12:10:00|2840|2839|2839|2838.5|2841.5|2841|2836|2835.5|51509
1638360900000|2021-12-01 12:15:00|2839.5|2839|2841|2840.5|2846|2845.5|2839|2838.5|92896
1638361200000|2021-12-01 12:20:00|2841.5|2841|2847.5|2847|2849|2848.5|2841|2841|22904
1638361500000|2021-12-01 12:25:00|2847|2846.5|2844.5|2844|2848|2847|2843.5|2842.5|8844
1638361800000|2021-12-01 12:30:00|2844|2843.5|2841.5|2841|2846|2845.5|2841.5|2841|12368
1638362100000|2021-12-01 12:35:00|2842|2841.5|2839.5|2839|2842|2841.5|2835|2834.5|21407
1638362400000|2021-12-01 12:40:00|2839|2838.5|2839|2838|2842|2841|2838|2837.5|11030
1638362700000|2021-12-01 12:45:00|2839.5|2838.5|2838.5|2838|2841.5|2840.5|2837.5|2836.5|18294
1638363000000|2021-12-01 12:50:00|2839|2838.5|2839|2838.5|2840.5|2840|2837.5|2837|12655
1638363300000|2021-12-01 12:55:00|2839.5|2838|2839|2838|2840|2839.5|2838|2837|10283
1638363600000|2021-12-01 13:00:00|2838.5|2837.5|2839.5|2838.5|2840.5|2840|2836.5|2836|21911
1638363900000|2021-12-01 13:05:00|2839|2838|2842|2841|2842.5|2842|2838|2837|29934
1638364200000|2021-12-01 13:10:00|2841.5|2840.5|2843.5|2843|2843.5|2843|2840|2839.5|9687
1638364500000|2021-12-01 13:15:00|2844|2843.5|2846.5|2846|2847|2846.5|2842|2841.5|14058
1638364800000|2021-12-01 13:20:00|2846|2845.5|2842.5|2841.5|2847|2846.5|2840|2839|50602
1638365100000|2021-12-01 13:25:00|2843|2842|2837.5|2837|2844.5|2843.5|2836.5|2836|35766
1638365400000|2021-12-01 13:30:00|2838|2837.5|2843.5|2843|2845|2844.5|2837.5|2836.5|28342
1638365700000|2021-12-01 13:35:00|2844|2843.5|2845|2844.5|2846.5|2845.5|2842.5|2841.5|30221
1638366000000|2021-12-01 13:40:00|2845.5|2845|2846|2845|2846.5|2846|2843.5|2843|24485
1638366300000|2021-12-01 13:45:00|2845.5|2845.5|2846|2845.5|2848|2847|2844.5|2844|11650
1638366600000|2021-12-01 13:50:00|2845.5|2845|2849.5|2848.5|2851|2850.5|2844.5|2843.5|93271
1638366900000|2021-12-01 13:55:00|2850|2849|2850.5|2849.5|2850.5|2850|2848|2847.5|40630
1638367200000|2021-12-01 14:00:00|2850|2849|2848|2847.5|2852|2851.5|2847.5|2847|51731
1638367500000|2021-12-01 14:05:00|2848.5|2848|2847|2846.5|2849.5|2849|2846.5|2845.5|26952
1638367800000|2021-12-01 14:10:00|2846.5|2846|2844|2843|2847.5|2847|2843.5|2842.5|51141
1638368100000|2021-12-01 14:15:00|2843.5|2843.5|2842.5|2841.5|2844.5|2843.5|2841|2840.5|42658
1638368400000|2021-12-01 14:20:00|2842|2842|2840|2839.5|2843|2842|2839|2838|32569
1638368700000|2021-12-01 14:25:00|2839.5|2839|2839.5|2838.5|2841|2840|2837|2836|26430
1638369000000|2021-12-01 14:30:00|2840|2839|2839.5|2838.5|2843|2842|2832.5|2832|61123
1638369300000|2021-12-01 14:35:00|2839|2838|2837.5|2836.5|2842.5|2841|2836|2835.5|41561
1638369600000|2021-12-01 14:40:00|2837|2836|2834.5|2833.5|2840.5|2839.5|2833|2832|54008
1638369900000|2021-12-01 14:45:00|2834|2833|2837|2836|2840|2839|2832.5|2831.5|71094
1638370200000|2021-12-01 14:50:00|2836.5|2835.5|2838|2837|2839.5|2838.5|2834.5|2833.5|39626
1638370500000|2021-12-01 14:55:00|2837.5|2836.5|2841.5|2840.5|2842|2841|2835.5|2834.5|26541
1638370800000|2021-12-01 15:00:00|2841|2840|2845|2844|2848|2847.5|2840|2839|36180
1638371100000|2021-12-01 15:05:00|2845.5|2844.5|2849.5|2849|2850|2849.5|2843.5|2843|39397
1638371400000|2021-12-01 15:10:00|2850|2849.5|2852.5|2851.5|2854|2853|2847|2846|34249
1638371700000|2021-12-01 15:15:00|2852|2851|2850.5|2849.5|2854|2853.5|2850|2849.5|9291
1638372000000|2021-12-01 15:20:00|2850|2850|2850.5|2850|2853|2852|2847.5|2846.5|19773
1638372300000|2021-12-01 15:25:00|2850|2849.5|2840|2839.5|2852|2851.5|2839|2838|23191
1638372600000|2021-12-01 15:30:00|2840.5|2840|2842|2841|2846|2845.5|2838.5|2837.5|49943
1638372900000|2021-12-01 15:35:00|2841.5|2840.5|2836|2835.5|2844.5|2843.5|2836|2835|27077
1638373200000|2021-12-01 15:40:00|2835.5|2835|2843|2842|2844|2843|2834|2833.5|22420
1638373500000|2021-12-01 15:45:00|2842.5|2841.5|2847.5|2847|2848|2847|2841.5|2840.5|23302
1638373800000|2021-12-01 15:50:00|2847|2846.5|2850.5|2849.5|2851|2850|2845.5|2844.5|9482
1638374100000|2021-12-01 15:55:00|2849.5|2849|2850|2849.5|2854|2853|2849|2848.5|21804
1638374400000|2021-12-01 16:00:00|2850.5|2849|2852|2851|2854|2853|2849|2848.5|33559
1638374700000|2021-12-01 16:05:00|2851.5|2850.5|2850.5|2850|2854|2853.5|2850.5|2849.5|18134
1638375000000|2021-12-01 16:10:00|2850.5|2849.5|2857|2856|2857.5|2856|2850.5|2849.5|3719
1638375300000|2021-12-01 16:15:00|2856.5|2855.5|2860.5|2859.5|2860.5|2859.5|2854.5|2853.5|4811
1638375600000|2021-12-01 16:20:00|2860|2859|2859.5|2858.5|2862|2860.5|2859|2857.5|6471
1638375900000|2021-12-01 16:25:00|2859|2858|2853.5|2851.5|2860.5|2859|2851.5|2850.5|6293
1638432000000|2021-12-02 08:00:00|2815.5|2805|2814|2811.5|2822|2820|2807|2805|82489
1638432300000|2021-12-02 08:05:00|2813|2810.5|2813|2811.5|2815.5|2813.5|2805|2803.5|46167
1638432600000|2021-12-02 08:10:00|2812.5|2811|2822|2820.5|2822|2821.5|2810.5|2810|38079
1638432900000|2021-12-02 08:15:00|2821.5|2821|2824|2822|2830.5|2829|2819|2817.5|35933
1638433200000|2021-12-02 08:20:00|2823.5|2821.5|2831.5|2830|2832|2831|2821|2820|22820
1638433500000|2021-12-02 08:25:00|2832|2831.5|2832|2830.5|2837|2835|2827.5|2825.5|24798
1638433800000|2021-12-02 08:30:00|2831.5|2830|2823|2822|2831.5|2830|2818|2816.5|35572
1638434100000|2021-12-02 08:35:00|2823.5|2822.5|2828|2827|2832.5|2830.5|2823|2822|30435
1638434400000|2021-12-02 08:40:00|2828.5|2827.5|2835.5|2834.5|2842|2840.5|2828|2827|29404
1638434700000|2021-12-02 08:45:00|2836.5|2835|2834.5|2833|2837|2836|2830.5|2829.5|20217
1638435000000|2021-12-02 08:50:00|2834|2832.5|2837.5|2836.5|2841|2840|2833|2832|15910
1638435300000|2021-12-02 08:55:00|2837|2836|2834|2833|2838|2837|2830.5|2830|13142
1638435600000|2021-12-02 09:00:00|2833.5|2832.5|2836.5|2836|2838|2837.5|2831|2830|12879
1638435900000|2021-12-02 09:05:00|2836|2835.5|2842|2841.5|2843|2842.5|2835.5|2834.5|33813
1638436200000|2021-12-02 09:10:00|2841.5|2841|2849|2848|2851|2850.5|2841.5|2840.5|17858
1638436500000|2021-12-02 09:15:00|2849.5|2847.5|2852|2851|2853.5|2852.5|2847|2846|15326
1638436800000|2021-12-02 09:20:00|2851.5|2850.5|2848.5|2848|2852|2851|2846|2845|25580
1638437100000|2021-12-02 09:25:00|2849|2847.5|2847|2846|2849|2848|2844|2843|14517
1638437400000|2021-12-02 09:30:00|2847.5|2846.5|2844|2843|2847.5|2847|2841.5|2840.5|17731
1638437700000|2021-12-02 09:35:00|2844.5|2843.5|2848.5|2847.5|2851|2850.5|2844|2843|23276
1638438000000|2021-12-02 09:40:00|2849|2848|2841|2840|2850.5|2850|2839.5|2838.5|17400
1638438300000|2021-12-02 09:45:00|2841.5|2840.5|2843|2842|2846|2845|2840|2839|11178
1638438600000|2021-12-02 09:50:00|2843.5|2842.5|2845|2844.5|2846.5|2845.5|2842|2841|15131
1638438900000|2021-12-02 09:55:00|2845.5|2845|2848|2846.5|2849.5|2848|2844|2843|23452
1638439200000|2021-12-02 10:00:00|2848.5|2847|2844|2843|2850|2849|2841|2840|16150
1638439500000|2021-12-02 10:05:00|2843.5|2843.5|2844|2843|2847.5|2846|2841|2839.5|12636
1638439800000|2021-12-02 10:10:00|2843.5|2842.5|2828.5|2827.5|2844.5|2844|2828|2827|73254
1638440100000|2021-12-02 10:15:00|2829|2828|2831.5|2829.5|2833.5|2832.5|2814|2813|128587
1638440400000|2021-12-02 10:20:00|2832|2830|2836.5|2835.5|2838|2837|2829|2827.5|26269
1638440700000|2021-12-02 10:25:00|2836|2835|2837.5|2837|2841.5|2840|2834|2833|8856
1638441000000|2021-12-02 10:30:00|2837|2836.5|2836|2835|2839.5|2838|2833|2831.5|15241
1638441300000|2021-12-02 10:35:00|2835.5|2834.5|2839.5|2838.5|2839.5|2838.5|2833|2832|17408
1638441600000|2021-12-02 10:40:00|2840|2839|2840.5|2840|2844|2842.5|2837.5|2836.5|9763
1638441900000|2021-12-02 10:45:00|2841|2839.5|2840|2839|2843|2842|2839|2838|7543
1638442200000|2021-12-02 10:50:00|2840.5|2839.5|2842.5|2842|2845|2844|2840.5|2839.5|15937
1638442500000|2021-12-02 10:55:00|2843|2841.5|2843|2842|2845|2844|2841.5|2840.5|12668
1638442800000|2021-12-02 11:00:00|2842.5|2842.5|2836.5|2835.5|2845|2844|2836|2835.5|4765
1638443100000|2021-12-02 11:05:00|2836|2836|2839.5|2838.5|2841|2840.5|2835|2834.5|14761
1638443400000|2021-12-02 11:10:00|2839|2838|2837|2835.5|2842|2840.5|2836|2835.5|18405
1638443700000|2021-12-02 11:15:00|2836.5|2836|2831|2830|2837|2836.5|2829.5|2828.5|21315
1638444000000|2021-12-02 11:20:00|2830.5|2829.5|2832|2831|2834|2833|2829.5|2829|11720
1638444300000|2021-12-02 11:25:00|2831.5|2830.5|2836|2835.5|2837|2836|2830|2829|8043
1638444600000|2021-12-02 11:30:00|2836.5|2835|2832.5|2831.5|2839|2838|2832|2831|7459
1638444900000|2021-12-02 11:35:00|2833|2832|2831.5|2830.5|2833.5|2832.5|2829.5|2828.5|8534
1638445200000|2021-12-02 11:40:00|2832|2831|2832|2831|2832|2831.5|2830|2829.5|10564
1638445500000|2021-12-02 11:45:00|2832.5|2831.5|2833|2832|2835.5|2834.5|2832.5|2831.5|10704
1638445800000|2021-12-02 11:50:00|2832.5|2832.5|2837.5|2837|2838|2837|2832|2831|12285
1638446100000|2021-12-02 11:55:00|2838|2837.5|2833.5|2832.5|2839|2838|2832.5|2831.5|9262
1638446400000|2021-12-02 12:00:00|2833|2832|2836|2835.5|2840|2839|2833|2832|9367
1638446700000|2021-12-02 12:05:00|2835.5|2835|2828|2827|2836.5|2835.5|2827|2826.5|45480
1638447000000|2021-12-02 12:10:00|2828.5|2827.5|2829|2827.5|2833|2832|2824|2823|12847
1638447300000|2021-12-02 12:15:00|2828.5|2828|2825.5|2824.5|2830|2829|2824.5|2823.5|5918
1638447600000|2021-12-02 12:20:00|2826|2825|2828.5|2828|2831.5|2831|2825|2824.5|12953
1638447900000|2021-12-02 12:25:00|2829|2827.5|2827|2825.5|2829|2828.5|2823|2822|45267
1638448200000|2021-12-02 12:30:00|2826.5|2825|2826|2825|2827|2826|2823|2822|12627
1638448500000|2021-12-02 12:35:00|2825.5|2824.5|2825|2824|2829|2828|2824|2823.5|10690
1638448800000|2021-12-02 12:40:00|2824.5|2823.5|2821.5|2820|2824.5|2824|2816|2815|87493
1638449100000|2021-12-02 12:45:00|2821|2820.5|2823|2822|2824.5|2824|2819.5|2819|13481
1638449400000|2021-12-02 12:50:00|2823.5|2822.5|2824.5|2823.5|2826|2825|2820.5|2819.5|28396
1638449700000|2021-12-02 12:55:00|2824|2824|2823|2822|2825.5|2824.5|2820.5|2819.5|13392
1638450000000|2021-12-02 13:00:00|2822.5|2822.5|2831|2830|2831|2830|2822.5|2821.5|12499
1638450300000|2021-12-02 13:05:00|2830.5|2829.5|2825.5|2824.5|2832|2831|2824.5|2823|14894
1638450600000|2021-12-02 13:10:00|2826|2825|2826|2825|2828.5|2828|2825.5|2824.5|9301
1638450900000|2021-12-02 13:15:00|2825.5|2824.5|2823.5|2822.5|2826.5|2825.5|2823|2822|7958
1638451200000|2021-12-02 13:20:00|2823|2823|2823.5|2823|2826|2825|2822|2821|13897
1638451500000|2021-12-02 13:25:00|2823|2822.5|2827.5|2826|2828|2827.5|2822.5|2821.5|9273
1638451800000|2021-12-02 13:30:00|2827|2826.5|2829.5|2828.5|2830.5|2829.5|2826.5|2825.5|9040
1638452100000|2021-12-02 13:35:00|2829|2828|2819|2818|2832|2831.5|2818|2817|35315
1638452400000|2021-12-02 13:40:00|2819.5|2817.5|2821.5|2820.5|2824.5|2823.5|2818|2817|30918
1638452700000|2021-12-02 13:45:00|2821|2820|2821|2820|2823.5|2823|2818.5|2817.5|14435
1638453000000|2021-12-02 13:50:00|2820.5|2819.5|2824|2823|2825|2824|2817|2816|14520
1638453300000|2021-12-02 13:55:00|2824.5|2823.5|2819.5|2818.5|2826.5|2826|2819.5|2818.5|21548
1638453600000|2021-12-02 14:00:00|2819|2818|2817.5|2817|2823.5|2822.5|2816.5|2815.5|24820
1638453900000|2021-12-02 14:05:00|2818|2817.5|2818.5|2817.5|2820.5|2820|2817|2816|24822
1638454200000|2021-12-02 14:10:00|2818|2817|2819|2818|2821|2820.5|2815.5|2815|20357
1638454500000|2021-12-02 14:15:00|2818.5|2818.5|2819|2818|2821.5|2820.5|2817|2816|22336
1638454800000|2021-12-02 14:20:00|2818.5|2817.5|2824|2823|2824|2823.5|2817.5|2816.5|19649
1638455100000|2021-12-02 14:25:00|2823.5|2822.5|2826|2825.5|2828|2827|2822.5|2821.5|12548
1638455400000|2021-12-02 14:30:00|2826.5|2825|2818.5|2817.5|2831|2830|2817.5|2816.5|58767
1638455700000|2021-12-02 14:35:00|2819|2818|2835.5|2835|2836.5|2835.5|2817.5|2816.5|40121
1638456000000|2021-12-02 14:40:00|2835|2834.5|2837.5|2837|2840|2839|2830|2829|30727
1638456300000|2021-12-02 14:45:00|2838|2837.5|2845|2844|2847|2846|2835.5|2834.5|34343
1638456600000|2021-12-02 14:50:00|2844.5|2843.5|2842|2841|2850|2849.5|2839.5|2839|52970
1638456900000|2021-12-02 14:55:00|2841.5|2840.5|2844|2842.5|2844.5|2843.5|2838|2837.5|13242
1638457200000|2021-12-02 15:00:00|2844.5|2843|2843.5|2843|2845.5|2844|2836|2835|19044
1638457500000|2021-12-02 15:05:00|2844|2842.5|2841|2840.5|2847|2846|2839|2838.5|31615
1638457800000|2021-12-02 15:10:00|2841.5|2841|2846|2845|2847|2846|2836.5|2836|24700
1638458100000|2021-12-02 15:15:00|2846.5|2845.5|2839.5|2839|2846.5|2845.5|2838.5|2837.5|51470
1638458400000|2021-12-02 15:20:00|2840|2838.5|2846|2845.5|2847.5|2846.5|2833.5|2832.5|18524
1638458700000|2021-12-02 15:25:00|2846.5|2845|2854|2853|2855|2854|2844.5|2843|20211
1638459000000|2021-12-02 15:30:00|2853.5|2852.5|2848|2847|2857|2856|2848|2847|23692
1638459300000|2021-12-02 15:35:00|2848.5|2846.5|2846|2845|2853.5|2852.5|2842|2841|29204
1638459600000|2021-12-02 15:40:00|2846.5|2845.5|2847.5|2847|2852|2851.5|2844|2843|34055
1638459900000|2021-12-02 15:45:00|2848|2847.5|2849|2848.5|2852.5|2852|2844.5|2843.5|15627
1638460200000|2021-12-02 15:50:00|2849.5|2849|2853|2852.5|2855|2854.5|2849|2848|24389
1638460500000|2021-12-02 15:55:00|2853.5|2852|2855.5|2854.5|2858.5|2858|2851.5|2851|22517
1638460800000|2021-12-02 16:00:00|2855|2855|2850.5|2849.5|2857.5|2857|2849.5|2848.5|16806
1638461100000|2021-12-02 16:05:00|2850|2850|2854|2853|2855|2854|2849.5|2849|24566
1638461400000|2021-12-02 16:10:00|2853.5|2853.5|2856|2855.5|2858|2857.5|2853|2852.5|37472
1638461700000|2021-12-02 16:15:00|2856.5|2856|2853|2852.5|2858|2857|2851.5|2851|17219
1638462000000|2021-12-02 16:20:00|2852.5|2852|2855|2854|2858|2857|2852.5|2851.5|34080
1638462300000|2021-12-02 16:25:00|2854.5|2853.5|2851.5|2850.5|2856|2855|2851.5|2850|31182
1638518400000|2021-12-03 08:00:00|2883|2872|2879|2877.5|2886|2883.5|2874.5|2872|63281
1638518700000|2021-12-03 08:05:00|2879.5|2878|2881|2879.5|2882.5|2880.5|2876|2874.5|18910
1638519000000|2021-12-03 08:10:00|2881.5|2880|2867|2865|2882|2880|2861.5|2860|36834
1638519300000|2021-12-03 08:15:00|2867.5|2865.5|2870|2869|2874|2872.5|2864.5|2863|31708
1638519600000|2021-12-03 08:20:00|2869.5|2868.5|2869|2867|2873.5|2872.5|2865|2863|20210
1638519900000|2021-12-03 08:25:00|2869.5|2867.5|2866|2865|2871.5|2870|2863|2861.5|11617
1638520200000|2021-12-03 08:30:00|2866.5|2864.5|2857.5|2856.5|2866.5|2864.5|2856|2855|19119
1638520500000|2021-12-03 08:35:00|2857|2856|2858|2856.5|2863.5|2862.5|2854.5|2853|28880
1638520800000|2021-12-03 08:40:00|2857.5|2857|2848.5|2847|2863|2861.5|2848|2847|67958
1638521100000|2021-12-03 08:45:00|2848|2846.5|2853|2852|2853.5|2852.5|2847.5|2846.5|34621
1638521400000|2021-12-03 08:50:00|2853.5|2852.5|2843.5|2842.5|2855|2854.5|2842.5|2841.5|37039
1638521700000|2021-12-03 08:55:00|2844|2843|2840|2839|2844.5|2843.5|2836.5|2836|35852
1638522000000|2021-12-03 09:00:00|2839.5|2838.5|2839.5|2838.5|2841.5|2840.5|2834|2833|26632
1638522300000|2021-12-03 09:05:00|2839|2838|2837.5|2836.5|2841|2840.5|2837.5|2836.5|30408
1638522600000|2021-12-03 09:10:00|2837|2837|2838|2837.5|2838.5|2837.5|2831.5|2831|26944
1638522900000|2021-12-03 09:15:00|2837.5|2837|2849|2848|2849|2848.5|2837.5|2837|49906
1638523200000|2021-12-03 09:20:00|2849.5|2848.5|2845.5|2844.5|2850|2849|2845|2844.5|14664
1638523500000|2021-12-03 09:25:00|2846|2845|2852.5|2851|2852.5|2851.5|2846|2844.5|20860
1638523800000|2021-12-03 09:30:00|2852|2851.5|2848.5|2847.5|2852.5|2851.5|2846.5|2846|21636
1638524100000|2021-12-03 09:35:00|2848|2848|2846|2845|2848.5|2848|2844.5|2843.5|13904
1638524400000|2021-12-03 09:40:00|2845.5|2844.5|2844.5|2844|2846|2845.5|2842|2841.5|10245
1638524700000|2021-12-03 09:45:00|2845|2844.5|2838.5|2838|2846.5|2845.5|2838|2837.5|16102
1638525000000|2021-12-03 09:50:00|2839|2838.5|2835.5|2835|2840.5|2840|2835.5|2835|19462
1638525300000|2021-12-03 09:55:00|2836|2835.5|2834.5|2834|2838.5|2838|2834.5|2834|16680
1638525600000|2021-12-03 10:00:00|2835|2833.5|2832|2831|2836.5|2836|2831.5|2831|18633
1638525900000|2021-12-03 10:05:00|2832.5|2831.5|2831.5|2830.5|2834.5|2834|2831|2830|53622
1638526200000|2021-12-03 10:10:00|2831|2830|2823|2822|2831.5|2830|2822.5|2822|46816
1638526500000|2021-12-03 10:15:00|2822.5|2821.5|2823.5|2822.5|2825|2824|2819|2818|21422
1638526800000|2021-12-03 10:20:00|2823|2822|2820.5|2819.5|2823.5|2822.5|2819.5|2818.5|25168
1638527100000|2021-12-03 10:25:00|2820|2820|2826.5|2825.5|2826.5|2826|2819.5|2819|30959
1638527400000|2021-12-03 10:30:00|2826|2825|2820.5|2820|2826.5|2826|2820.5|2820|29181
1638527700000|2021-12-03 10:35:00|2820|2819.5|2815|2814.5|2820.5|2819.5|2813.5|2812.5|38899
1638528000000|2021-12-03 10:40:00|2815.5|2815|2821.5|2820.5|2822|2820.5|2814.5|2814|27909
1638528300000|2021-12-03 10:45:00|2821|2820|2813.5|2813|2823|2822|2812.5|2812|41572
1638528600000|2021-12-03 10:50:00|2814|2813.5|2821|2820|2821|2820|2814|2813|12527
1638528900000|2021-12-03 10:55:00|2820.5|2819.5|2820.5|2820|2822.5|2821.5|2820|2819.5|21478
1638529200000|2021-12-03 11:00:00|2820|2819.5|2820|2819|2825|2824|2819.5|2818.5|23716
1638529500000|2021-12-03 11:05:00|2820.5|2819.5|2819.5|2818.5|2823|2822|2818.5|2817.5|38724
1638529800000|2021-12-03 11:10:00|2820|2819|2814.5|2813.5|2823.5|2822.5|2813.5|2812.5|19512
1638530100000|2021-12-03 11:15:00|2815|2814|2821|2820|2821|2820.5|2814|2813|16557
1638530400000|2021-12-03 11:20:00|2820.5|2819.5|2820|2819|2823.5|2822.5|2819|2818|16688
1638530700000|2021-12-03 11:25:00|2819.5|2818.5|2820.5|2820|2821|2820.5|2817|2816.5|22373
1638531000000|2021-12-03 11:30:00|2820|2819.5|2819.5|2819|2823.5|2823|2819|2818|18670
1638531300000|2021-12-03 11:35:00|2819|2818.5|2824.5|2823.5|2826|2825|2819|2818|12678
1638531600000|2021-12-03 11:40:00|2824|2824|2826.5|2826|2827|2826.5|2823.5|2822.5|30958
1638531900000|2021-12-03 11:45:00|2827|2826.5|2825.5|2824.5|2827.5|2827|2822.5|2822|13652
1638532200000|2021-12-03 11:50:00|2825|2824|2830.5|2830|2833|2832|2823.5|2823|19160
1638532500000|2021-12-03 11:55:00|2831|2830.5|2834|2833.5|2835.5|2835|2831|2830|22802
1638532800000|2021-12-03 12:00:00|2834.5|2834|2835|2834|2838.5|2837.5|2834|2833.5|9682
1638533100000|2021-12-03 12:05:00|2835.5|2834.5|2835.5|2835|2837.5|2836.5|2833.5|2833|9380
1638533400000|2021-12-03 12:10:00|2836.5|2835.5|2837|2836|2841|2840|2836|2835.5|13859
1638533700000|2021-12-03 12:15:00|2836.5|2835|2836.5|2836|2837.5|2836.5|2832.5|2832|33068
1638534000000|2021-12-03 12:20:00|2837|2836.5|2838|2837|2840|2839|2833.5|2833|16470
1638534300000|2021-12-03 12:25:00|2837.5|2836|2832|2831|2837.5|2836.5|2830.5|2829.5|25378
1638534600000|2021-12-03 12:30:00|2832.5|2831.5|2830|2829.5|2834|2833|2830|2829.5|13951
1638534900000|2021-12-03 12:35:00|2830.5|2830|2829.5|2829|2830.5|2830|2828.5|2827.5|8855
1638535200000|2021-12-03 12:40:00|2830|2829.5|2826.5|2825.5|2831.5|2830.5|2825|2824.5|30661
1638535500000|2021-12-03 12:45:00|2826|2825|2828|2827|2828.5|2828|2825.5|2824.5|13116
1638535800000|2021-12-03 12:50:00|2828.5|2827.5|2828|2827.5|2828.5|2828|2825.5|2824.5|12282
1638536100000|2021-12-03 12:55:00|2827.5|2827|2826|2825.5|2828|2827.5|2825.5|2825|9968
1638536400000|2021-12-03 13:00:00|2825.5|2825|2833|2832|2833|2832.5|2825.5|2825|16468
1638536700000|2021-12-03 13:05:00|2832.5|2832.5|2836|2835.5|2837|2836|2832.5|2832|24221
1638537000000|2021-12-03 13:10:00|2837|2836|2837|2836.5|2838|2837.5|2835|2834.5|11784
1638537300000|2021-12-03 13:15:00|2837.5|2837|2834.5|2834|2838.5|2838|2834|2833|10183
1638537600000|2021-12-03 13:20:00|2834|2833.5|2834|2833|2837|2836.5|2833.5|2832.5|11954
1638537900000|2021-12-03 13:25:00|2833.5|2833.5|2835.5|2833.5|2836.5|2836|2833.5|2833|19193
1638538200000|2021-12-03 13:30:00|2835|2833|2837.5|2836|2842|2841|2816|2812.5|70974
1638538500000|2021-12-03 13:35:00|2838|2836.5|2836.5|2836|2841.5|2840.5|2832|2831.5|55246
1638538800000|2021-12-03 13:40:00|2837|2836.5|2833|2832|2838.5|2837.5|2832|2831|9159
1638539100000|2021-12-03 13:45:00|2833.5|2832.5|2837.5|2836.5|2840.5|2839|2831.5|2830.5|50350
1638539400000|2021-12-03 13:50:00|2837|2836|2838.5|2837.5|2841.5|2840.5|2835|2834|13854
1638539700000|2021-12-03 13:55:00|2839|2838|2838.5|2837.5|2844|2843.5|2837|2836|13906
1638540000000|2021-12-03 14:00:00|2838|2837|2843|2842|2843.5|2843|2837.5|2837|8599
1638540300000|2021-12-03 14:05:00|2842.5|2841.5|2848|2847|2848|2847|2842.5|2841|17835
1638540600000|2021-12-03 14:10:00|2848.5|2847.5|2849.5|2848.5|2849.5|2849|2846|2845|28710
1638540900000|2021-12-03 14:15:00|2850|2849|2850.5|2850|2855|2854.5|2849|2848.5|25546
1638541200000|2021-12-03 14:20:00|2851|2850.5|2850.5|2849.5|2854|2853|2849.5|2849|7326
1638541500000|2021-12-03 14:25:00|2850|2850|2853|2852|2854.5|2854|2850|2849|10217
1638541800000|2021-12-03 14:30:00|2853.5|2852.5|2851|2850|2853.5|2853|2846.5|2845.5|21313
1638542100000|2021-12-03 14:35:00|2851.5|2851|2855|2854.5|2859|2858.5|2847.5|2846.5|32759
1638542400000|2021-12-03 14:40:00|2855.5|2855|2844.5|2843|2858.5|2857.5|2843|2842|22009
1638542700000|2021-12-03 14:45:00|2844|2842|2842|2841|2849.5|2848.5|2841|2840|21958
1638543000000|2021-12-03 14:50:00|2841.5|2840.5|2831|2830|2843.5|2843|2830.5|2830|36578
1638543300000|2021-12-03 14:55:00|2831.5|2830.5|2831.5|2829|2840|2839|2829.5|2828|25753
1638543600000|2021-12-03 15:00:00|2832|2829.5|2836.5|2835.5|2838.5|2837.5|2831.5|2829.5|23285
1638543900000|2021-12-03 15:05:00|2837|2836|2837.5|2836.5|2844.5|2843.5|2835.5|2834|57692
1638544200000|2021-12-03 15:10:00|2837|2836|2836.5|2835.5|2841.5|2840.5|2835|2834|12454
1638544500000|2021-12-03 15:15:00|2837|2836|2841.5|2840.5|2847.5|2846|2836.5|2836|28045
1638544800000|2021-12-03 15:20:00|2842|2840|2845|2844|2847|2846.5|2839|2838.5|8493
1638545100000|2021-12-03 15:25:00|2844.5|2843.5|2845.5|2845|2848.5|2847.5|2841.5|2840.5|18373
1638545400000|2021-12-03 15:30:00|2846|2845.5|2846.5|2845.5|2848.5|2847.5|2842|2841|29216
1638545700000|2021-12-03 15:35:00|2847|2846|2842.5|2842|2847|2846|2842|2841.5|18874
1638546000000|2021-12-03 15:40:00|2843|2842.5|2835.5|2834.5|2843.5|2843|2834|2833|16292
1638546300000|2021-12-03 15:45:00|2836|2835|2835|2834|2836.5|2836|2831|2830.5|25596
1638546600000|2021-12-03 15:50:00|2835.5|2834.5|2835.5|2834.5|2837|2836.5|2831|2830|20590
1638546900000|2021-12-03 15:55:00|2835|2834|2829.5|2829|2837.5|2836.5|2829.5|2829|60317
1638547200000|2021-12-03 16:00:00|2830|2829.5|2833.5|2832.5|2835.5|2834.5|2829.5|2828.5|49149
1638547500000|2021-12-03 16:05:00|2833|2832|2829|2828.5|2834|2833|2827.5|2826.5|66787
1638547800000|2021-12-03 16:10:00|2829.5|2829|2821.5|2820.5|2830.5|2830|2821.5|2820.5|139480
1638548100000|2021-12-03 16:15:00|2821|2821|2821.5|2821|2825|2824|2821|2820|73941
1638548400000|2021-12-03 16:20:00|2822|2821.5|2823.5|2822.5|2828|2827.5|2821.5|2820.5|40512
1638548700000|2021-12-03 16:25:00|2823|2823|2830|2828.5|2830|2829|2823|2822|38006
1638777600000|2021-12-06 08:00:00|2852|2850|2855|2852|2870|2867.5|2851.5|2848.5|43526
1638777900000|2021-12-06 08:05:00|2854.5|2852.5|2853|2851.5|2858.5|2856|2850|2847.5|6851
1638778200000|2021-12-06 08:10:00|2854|2852|2855.5|2854|2857|2855|2849|2847|18070
1638778500000|2021-12-06 08:15:00|2855|2853.5|2854.5|2853|2858|2856|2850.5|2849|14921
1638778800000|2021-12-06 08:20:00|2855|2853.5|2861.5|2860.5|2865|2863.5|2855|2853.5|12725
1638779100000|2021-12-06 08:25:00|2862|2860|2865.5|2864.5|2867|2865|2858.5|2857.5|9696
1638779400000|2021-12-06 08:30:00|2865|2864|2867.5|2866|2870|2869|2864|2862|13060
1638779700000|2021-12-06 08:35:00|2867|2866.5|2872.5|2871|2876.5|2875|2867|2865.5|53148
1638780000000|2021-12-06 08:40:00|2873|2871.5|2868|2867|2873.5|2873|2867.5|2866|19313
1638780300000|2021-12-06 08:45:00|2868.5|2866.5|2863.5|2862.5|2868.5|2867|2861.5|2861|11627
1638780600000|2021-12-06 08:50:00|2864|2862|2863.5|2862.5|2865|2864.5|2859|2858|39268
1638780900000|2021-12-06 08:55:00|2863|2862|2861|2860|2868|2867|2859.5|2858.5|19588
1638781200000|2021-12-06 09:00:00|2860.5|2859.5|2868|2867|2873|2871.5|2858|2857|20447
1638781500000|2021-12-06 09:05:00|2867.5|2866.5|2871|2870|2873|2872|2866.5|2865.5|9311
1638781800000|2021-12-06 09:10:00|2870.5|2869.5|2873|2872|2873.5|2872.5|2869.5|2869|5700
1638782100000|2021-12-06 09:15:00|2872.5|2872.5|2874.5|2873.5|2877|2876.5|2871.5|2870.5|29555
1638782400000|2021-12-06 09:20:00|2874|2873|2872|2871.5|2875.5|2875|2871|2870|15945
1638782700000|2021-12-06 09:25:00|2871.5|2871|2869.5|2868.5|2872.5|2872|2869|2868.5|6121
1638783000000|2021-12-06 09:30:00|2869|2869|2872|2871|2872.5|2871.5|2868|2867.5|13850
1638783300000|2021-12-06 09:35:00|2872.5|2871.5|2867|2866|2873|2872.5|2866|2865.5|15959
1638783600000|2021-12-06 09:40:00|2867.5|2866.5|2871|2870|2873|2872|2864.5|2864|5494
1638783900000|2021-12-06 09:45:00|2871.5|2870.5|2870|2869.5|2872|2871|2868|2867|6731
1638784200000|2021-12-06 09:50:00|2869.5|2869|2866|2865|2871|2870.5|2866|2865|9107
1638784500000|2021-12-06 09:55:00|2866.5|2865.5|2857.5|2856.5|2866.5|2866|2856|2855|40579
1638784800000|2021-12-06 10:00:00|2858|2857|2851.5|2850.5|2858|2857.5|2851|2850|5873
1638785100000|2021-12-06 10:05:00|2851|2850|2848.5|2847.5|2852.5|2851.5|2845.5|2845|13570
1638785400000|2021-12-06 10:10:00|2849|2848|2857|2856.5|2857.5|2856.5|2847|2846|9996
1638785700000|2021-12-06 10:15:00|2857.5|2856|2856.5|2856|2857.5|2856.5|2852|2851|11968
1638786000000|2021-12-06 10:20:00|2857|2855.5|2851|2850|2857|2855.5|2850.5|2850|5766
1638786300000|2021-12-06 10:25:00|2850.5|2849.5|2851|2850|2852|2851.5|2848|2847|26987
1638786600000|2021-12-06 10:30:00|2850.5|2849.5|2850.5|2849.5|2851.5|2851|2845.5|2844.5|31392
1638786900000|2021-12-06 10:35:00|2850|2849|2849.5|2848.5|2852|2851|2847|2846|9216
1638787200000|2021-12-06 10:40:00|2849|2848|2849|2848.5|2850|2849|2845.5|2845|13613
1638787500000|2021-12-06 10:45:00|2849.5|2849|2852.5|2851.5|2853.5|2852.5|2848.5|2848|1716
1638787800000|2021-12-06 10:50:00|2853|2852|2847.5|2847|2854|2853|2846.5|2846|1144
1638788100000|2021-12-06 10:55:00|2848|2846.5|2851.5|2850.5|2852.5|2851.5|2847.5|2846.5|5589
1638788400000|2021-12-06 11:00:00|2852|2851|2855|2854.5|2856|2855|2852|2851|13449
1638788700000|2021-12-06 11:05:00|2854.5|2854|2855.5|2855|2855.5|2855|2853|2852.5|2230
1638789000000|2021-12-06 11:10:00|2855|2854.5|2853|2852|2855.5|2854.5|2851.5|2850.5|1780
1638789300000|2021-12-06 11:15:00|2853.5|2852.5|2855|2854.5|2858.5|2857.5|2853.5|2852.5|7973
1638789600000|2021-12-06 11:20:00|2854.5|2854|2852.5|2851.5|2856.5|2855.5|2851|2850|1740
1638789900000|2021-12-06 11:25:00|2853|2852|2854|2853.5|2854.5|2854|2852.5|2852|3085
1638790200000|2021-12-06 11:30:00|2853.5|2853|2852|2851|2857|2856.5|2851|2850.5|8400
1638790500000|2021-12-06 11:35:00|2852.5|2851.5|2857.5|2857|2858|2857|2852.5|2851.5|8537
1638790800000|2021-12-06 11:40:00|2857|2856.5|2861|2860|2862.5|2861.5|2856|2855|4466
1638791100000|2021-12-06 11:45:00|2860.5|2859.5|2859.5|2858.5|2861.5|2861|2859|2858.5|6670
1638791400000|2021-12-06 11:50:00|2860|2859|2860.5|2860|2862|2861|2859|2858.5|2063
1638791700000|2021-12-06 11:55:00|2861|2860.5|2864.5|2863|2865.5|2864.5|2860.5|2860|8290
1638792000000|2021-12-06 12:00:00|2865|2863.5|2863|2862|2865|2864.5|2862.5|2861.5|18824
1638792300000|2021-12-06 12:05:00|2863.5|2862.5|2864|2863|2864.5|2864|2861|2860|19501
1638792600000|2021-12-06 12:10:00|2863.5|2862.5|2859|2858|2865.5|2864.5|2859|2858|13024
1638792900000|2021-12-06 12:15:00|2859.5|2858.5|2857|2856|2861|2860.5|2856.5|2855.5|3353
1638793200000|2021-12-06 12:20:00|2856.5|2855.5|2860|2859.5|2860|2859.5|2856|2855|2458
1638793500000|2021-12-06 12:25:00|2860.5|2860|2854.5|2853.5|2860.5|2860|2854|2853|2584
1638793800000|2021-12-06 12:30:00|2854|2853|2857|2856|2857.5|2857|2853|2852|6607
1638794100000|2021-12-06 12:35:00|2856.5|2856.5|2858.5|2857.5|2858.5|2857.5|2853.5|2853|11570
1638794400000|2021-12-06 12:40:00|2858|2857|2855|2854|2862.5|2861.5|2855|2854|15194
1638794700000|2021-12-06 12:45:00|2855.5|2854.5|2854|2853|2855.5|2855|2853|2852|2557
1638795000000|2021-12-06 12:50:00|2854.5|2853.5|2854.5|2853.5|2856.5|2855.5|2853|2852.5|1602
1638795300000|2021-12-06 12:55:00|2854|2853|2856|2855.5|2856.5|2856|2853|2852.5|2841
1638795600000|2021-12-06 13:00:00|2856.5|2856|2855|2854|2859|2858.5|2855|2854|14228
1638795900000|2021-12-06 13:05:00|2855.5|2854.5|2856|2855.5|2856|2855.5|2853.5|2853|6367
1638796200000|2021-12-06 13:10:00|2856.5|2856|2856.5|2855.5|2858|2857.5|2855|2854|9397
1638796500000|2021-12-06 13:15:00|2856|2856|2857|2856.5|2857.5|2857|2855|2854.5|15775
1638796800000|2021-12-06 13:20:00|2856.5|2856|2858.5|2857.5|2859|2858.5|2856.5|2855.5|13132
1638797100000|2021-12-06 13:25:00|2858|2858|2853.5|2853|2860|2859.5|2853|2852.5|16175
1638797400000|2021-12-06 13:30:00|2853|2852.5|2855|2854|2855.5|2854.5|2852|2851.5|15451
1638797700000|2021-12-06 13:35:00|2854.5|2853.5|2855.5|2855|2856.5|2856|2851.5|2851|13661
1638798000000|2021-12-06 13:40:00|2856|2855.5|2858.5|2857.5|2859|2858|2855|2854.5|3384
1638798300000|2021-12-06 13:45:00|2859|2858|2857.5|2857|2860.5|2859.5|2857|2856.5|5780
1638798600000|2021-12-06 13:50:00|2857|2856.5|2857|2856.5|2858|2857.5|2855|2854.5|7685
1638798900000|2021-12-06 13:55:00|2856.5|2856|2857.5|2857|2858|2857.5|2853.5|2853|31405
1638799200000|2021-12-06 14:00:00|2857|2856.5|2855.5|2855|2857|2856.5|2853.5|2852.5|33989
1638799500000|2021-12-06 14:05:00|2855|2854.5|2854.5|2854|2857|2856.5|2853.5|2853|5577
1638799800000|2021-12-06 14:10:00|2855|2854.5|2853.5|2853|2855.5|2855|2852.5|2852|13875
1638800100000|2021-12-06 14:15:00|2853|2852.5|2851.5|2851|2854.5|2854|2851.5|2850.5|31288
1638800400000|2021-12-06 14:20:00|2851|2850.5|2852.5|2851.5|2853|2852|2850|2849|6655
1638800700000|2021-12-06 14:25:00|2853|2852|2853|2852.5|2853.5|2853|2850|2849.5|7836
1638801000000|2021-12-06 14:30:00|2853.5|2853|2851.5|2850.5|2859|2858.5|2850|2849|33774
1638801300000|2021-12-06 14:35:00|2852|2851|2852.5|2851.5|2856|2855.5|2847|2846.5|19862
1638801600000|2021-12-06 14:40:00|2852|2851|2859|2858|2861|2860|2849|2848.5|8554
1638801900000|2021-12-06 14:45:00|2858.5|2857.5|2857|2856|2861.5|2861|2855.5|2854|17833
1638802200000|2021-12-06 14:50:00|2856.5|2855.5|2855|2854|2860|2859.5|2854|2853|7270
1638802500000|2021-12-06 14:55:00|2855.5|2853.5|2855|2854.5|2855.5|2855|2852|2851|10763
1638802800000|2021-12-06 15:00:00|2855.5|2855|2862|2861|2862|2861|2855|2854|24142
1638803100000|2021-12-06 15:05:00|2862.5|2861.5|2868|2867.5|2869|2868|2860.5|2859.5|30722
1638803400000|2021-12-06 15:10:00|2868.5|2867|2875|2874|2875.5|2875|2868|2867|22806
1638803700000|2021-12-06 15:15:00|2874.5|2874.5|2873|2872|2877.5|2876.5|2873|2871.5|30309
1638804000000|2021-12-06 15:20:00|2872.5|2871.5|2875|2874|2876|2875|2872|2871|12425
1638804300000|2021-12-06 15:25:00|2874.5|2874.5|2875.5|2874.5|2881.5|2880.5|2874|2873.5|40089
1638804600000|2021-12-06 15:30:00|2876|2875|2875|2874|2877.5|2877|2873|2872.5|25946
1638804900000|2021-12-06 15:35:00|2874.5|2873.5|2880|2879|2880|2879.5|2873.5|2873|19491
1638805200000|2021-12-06 15:40:00|2879.5|2879.5|2876|2875|2882|2881|2875.5|2874.5|34655
1638805500000|2021-12-06 15:45:00|2875.5|2875.5|2882|2881.5|2882|2881.5|2875.5|2875|36854
1638805800000|2021-12-06 15:50:00|2882.5|2881|2881|2880|2883|2882|2879|2878|43048
1638806100000|2021-12-06 15:55:00|2881.5|2880.5|2883.5|2882.5|2884|2883|2880|2879.5|39862
1638806400000|2021-12-06 16:00:00|2883|2883|2876|2875|2883.5|2883|2875|2874.5|42336
1638806700000|2021-12-06 16:05:00|2876.5|2875.5|2878.5|2877.5|2879.5|2879|2875|2874|37239
1638807000000|2021-12-06 16:10:00|2878|2878|2872.5|2871.5|2878.5|2878|2872.5|2871.5|20010
1638807300000|2021-12-06 16:15:00|2872|2871|2876.5|2876|2879|2878|2870.5|2870|28652
1638807600000|2021-12-06 16:20:00|2877|2876.5|2878.5|2878|2881|2880|2876.5|2876|41199
1638807900000|2021-12-06 16:25:00|2878|2877.5|2873.5|2872.5|2879.5|2878.5|2873.5|2872.5|49677
1638864000000|2021-12-07 08:00:00|2891|2890.5|2894|2892|2899.5|2896|2888|2880|75074
1638864300000|2021-12-07 08:05:00|2893.5|2891.5|2898|2896.5|2899|2897.5|2890.5|2889|18674
1638864600000|2021-12-07 08:10:00|2897.5|2896|2892.5|2891.5|2899.5|2898|2890.5|2889|33015
1638864900000|2021-12-07 08:15:00|2893|2892|2885.5|2884.5|2894.5|2893.5|2881.5|2880|21128
1638865200000|2021-12-07 08:20:00|2886.5|2884|2886|2884.5|2890.5|2889|2883.5|2882.5|19631
1638865500000|2021-12-07 08:25:00|2887|2885|2888|2886.5|2889|2887.5|2882|2880.5|16254
1638865800000|2021-12-07 08:30:00|2887.5|2887|2895|2894.5|2895|2894.5|2887|2886|15361
1638866100000|2021-12-07 08:35:00|2896|2895|2891|2890|2897|2895.5|2890.5|2890|10985
1638866400000|2021-12-07 08:40:00|2891.5|2890.5|2890|2888.5|2898|2897|2889.5|2888|33542
1638866700000|2021-12-07 08:45:00|2889.5|2889|2894.5|2893.5|2898|2897.5|2889|2887.5|16878
1638867000000|2021-12-07 08:50:00|2894|2893|2897|2896|2899|2898|2894|2893|25090
1638867300000|2021-12-07 08:55:00|2897.5|2896.5|2896|2894.5|2902|2901.5|2895.5|2894.5|118308
1638867600000|2021-12-07 09:00:00|2896.5|2895|2890.5|2889.5|2900|2899.5|2889.5|2889|30731
1638867900000|2021-12-07 09:05:00|2891|2890|2885|2884.5|2892.5|2891.5|2884|2883.5|12731
1638868200000|2021-12-07 09:10:00|2885.5|2884|2886|2885|2888.5|2887.5|2883.5|2883|13817
1638868500000|2021-12-07 09:15:00|2886.5|2885.5|2893.5|2892.5|2895|2894|2883.5|2883|16531
1638868800000|2021-12-07 09:20:00|2893|2892|2890.5|2889.5|2894|2893|2889|2888.5|23734
1638869100000|2021-12-07 09:25:00|2890|2889|2881.5|2881|2891.5|2890.5|2881|2880.5|24524
1638869400000|2021-12-07 09:30:00|2882|2880.5|2878|2877|2884.5|2883.5|2877.5|2877|11891
1638869700000|2021-12-07 09:35:00|2878.5|2877.5|2868|2867|2879.5|2878.5|2867.5|2867|31287
1638870000000|2021-12-07 09:40:00|2868.5|2867.5|2871.5|2870.5|2874|2873|2867|2866.5|37061
1638870300000|2021-12-07 09:45:00|2871|2870|2880.5|2879.5|2880.5|2880|2869.5|2869|37767
1638870600000|2021-12-07 09:50:00|2880|2880|2878.5|2877|2883.5|2882|2877.5|2877|31122
1638870900000|2021-12-07 09:55:00|2878|2877.5|2889|2887.5|2889.5|2888|2878|2877.5|48956
1638871200000|2021-12-07 10:00:00|2889.5|2888|2899.5|2898.5|2900|2899|2889|2887.5|72185
1638871500000|2021-12-07 10:05:00|2899|2898|2899|2898|2899.5|2899|2896|2895|44413
1638871800000|2021-12-07 10:10:00|2898.5|2897.5|2902|2901|2903|2902.5|2898.5|2897|26556
1638872100000|2021-12-07 10:15:00|2901.5|2900.5|2908|2907|2909|2907.5|2899.5|2898.5|46383
1638872400000|2021-12-07 10:20:00|2908.5|2907.5|2907|2906.5|2908.5|2908|2905|2904|19393
1638872700000|2021-12-07 10:25:00|2907.5|2906|2905|2904|2907.5|2906|2903|2902|32247
1638873000000|2021-12-07 10:30:00|2904.5|2903.5|2905.5|2904.5|2906|2905.5|2901|2900|13789
1638873300000|2021-12-07 10:35:00|2905|2904|2904.5|2903.5|2908|2907.5|2901.5|2901|48097
1638873600000|2021-12-07 10:40:00|2904|2903|2901.5|2900.5|2906|2905|2900|2899.5|17386
1638873900000|2021-12-07 10:45:00|2902|2901|2901|2900|2903|2902|2899|2898|10413
1638874200000|2021-12-07 10:50:00|2901.5|2899|2903.5|2902|2906|2904|2900.5|2899|2897
1638874500000|2021-12-07 10:55:00|2904|2902.5|2905|2903.5|2906|2904.5|2903|2901.5|3167
1638874800000|2021-12-07 11:00:00|2904.5|2903|2906.5|2905|2906.5|2905.5|2902.5|2901|2423
1638875100000|2021-12-07 11:05:00|2907|2905.5|2910|2908.5|2912|2910.5|2907|2905.5|5302
1638875400000|2021-12-07 11:10:00|2909.5|2908|2906.5|2905|2909.5|2908|2904.5|2903|5242
1638875700000|2021-12-07 11:15:00|2907.5|2906|2907.5|2906|2910.5|2909|2906.5|2905.5|2229
1638876000000|2021-12-07 11:20:00|2907|2905.5|2909|2907.5|2909.5|2908|2907|2905.5|533
1638876300000|2021-12-07 11:25:00|2906.5|2906.5|2906|2905|2907.5|2906.5|2905.5|2904.5|3585
1638876600000|2021-12-07 11:30:00|2906.5|2905.5|2907.5|2907|2909|2908|2905.5|2904.5|12051
1638876900000|2021-12-07 11:35:00|2907|2906.5|2908.5|2908|2910|2909|2905|2904.5|13068
1638877200000|2021-12-07 11:40:00|2909|2907.5|2906.5|2905.5|2910|2909|2906|2905|4773
1638877500000|2021-12-07 11:45:00|2907|2906|2906.5|2905.5|2908|2907|2905|2904.5|16149
1638877800000|2021-12-07 11:50:00|2906|2905|2902|2901|2906.5|2905.5|2901.5|2901|24144
1638878100000|2021-12-07 11:55:00|2901.5|2900.5|2898|2897|2902.5|2901.5|2897.5|2897|9202
1638878400000|2021-12-07 12:00:00|2897.5|2896.5|2890|2889.5|2898.5|2897.5|2890|2889.5|29388
1638878700000|2021-12-07 12:05:00|2890.5|2890|2892|2891.5|2895.5|2894.5|2890.5|2890|12541
1638879000000|2021-12-07 12:10:00|2892.5|2892|2889.5|2889|2893|2892|2889|2888.5|22163
1638879300000|2021-12-07 12:15:00|2890|2889.5|2889.5|2889|2892.5|2891.5|2889|2888.5|16153
1638879600000|2021-12-07 12:20:00|2889|2888.5|2888.5|2888|2891.5|2890.5|2888.5|2888|8081
1638879900000|2021-12-07 12:25:00|2888|2887.5|2887|2886|2890.5|2889.5|2886.5|2886|23021
1638880200000|2021-12-07 12:30:00|2886.5|2885.5|2883|2882.5|2888|2887.5|2882.5|2882|24153
1638880500000|2021-12-07 12:35:00|2882.5|2882|2884|2883.5|2885|2884.5|2882|2881|22174
1638880800000|2021-12-07 12:40:00|2883.5|2883|2883.5|2883|2885.5|2884.5|2882.5|2882|9125
1638881100000|2021-12-07 12:45:00|2883|2882.5|2884|2883|2884.5|2884|2882|2881.5|6174
1638881400000|2021-12-07 12:50:00|2883.5|2882.5|2884|2883|2885|2884.5|2882.5|2882|9795
1638881700000|2021-12-07 12:55:00|2883.5|2883.5|2885.5|2885|2886|2885.5|2882.5|2882|4160
1638882000000|2021-12-07 13:00:00|2886|2885.5|2888|2887.5|2888.5|2888|2884.5|2884|11635
1638882300000|2021-12-07 13:05:00|2887.5|2887|2893.5|2893|2893.5|2893|2886.5|2886|6621
1638882600000|2021-12-07 13:10:00|2893|2892.5|2898.5|2898|2900|2899|2893|2892.5|20886
1638882900000|2021-12-07 13:15:00|2898|2897.5|2898.5|2898|2902|2901|2897|2896.5|10246
1638883200000|2021-12-07 13:20:00|2898|2897.5|2901|2900|2901|2900|2897|2896.5|9648
1638883500000|2021-12-07 13:25:00|2900.5|2900.5|2894|2893.5|2901|2900.5|2894|2893.5|5683
1638883800000|2021-12-07 13:30:00|2894.5|2894|2892|2891.5|2895|2894|2891|2890.5|11501
1638884100000|2021-12-07 13:35:00|2892.5|2892|2891.5|2891|2893|2892.5|2890|2889|13828
1638884400000|2021-12-07 13:40:00|2891|2890.5|2890.5|2889.5|2892.5|2891.5|2890|2889.5|6653
1638884700000|2021-12-07 13:45:00|2890|2890|2889|2888.5|2892|2891|2886|2885.5|15255
1638885000000|2021-12-07 13:50:00|2889.5|2889|2887.5|2887|2890.5|2890|2887.5|2886.5|12721
1638885300000|2021-12-07 13:55:00|2887|2886.5|2891|2890|2891|2890.5|2885.5|2885|26365
1638885600000|2021-12-07 14:00:00|2890.5|2889.5|2884|2883|2891|2890.5|2882.5|2882|101706
1638885900000|2021-12-07 14:05:00|2883.5|2883.5|2885.5|2885|2887|2886|2883|2882.5|44082
1638886200000|2021-12-07 14:10:00|2886|2884.5|2888|2887.5|2889|2888.5|2885.5|2884.5|23914
1638886500000|2021-12-07 14:15:00|2887.5|2887|2886|2885.5|2888|2887.5|2885|2884.5|8035
1638886800000|2021-12-07 14:20:00|2885.5|2885|2886|2885.5|2889|2888|2884.5|2883.5|10108
1638887100000|2021-12-07 14:25:00|2886.5|2886|2890.5|2889.5|2890.5|2889.5|2886.5|2886|33826
1638887400000|2021-12-07 14:30:00|2890|2887.5|2904|2903|2914|2913.5|2884|2883.5|175649
1638887700000|2021-12-07 14:35:00|2904.5|2902.5|2904.5|2903.5|2911|2910.5|2903.5|2902.5|84776
1638888000000|2021-12-07 14:40:00|2905|2904|2906.5|2905.5|2908.5|2907.5|2903.5|2902.5|30542
1638888300000|2021-12-07 14:45:00|2906|2905|2905.5|2904|2906|2905|2902|2901.5|23408
1638888600000|2021-12-07 14:50:00|2906|2904.5|2907|2906.5|2907.5|2906.5|2904.5|2904|18515
1638888900000|2021-12-07 14:55:00|2907.5|2907|2908.5|2907.5|2910|2909.5|2906|2905.5|21584
1638889200000|2021-12-07 15:00:00|2909|2907|2914|2913|2915|2914.5|2907.5|2907|33204
1638889500000|2021-12-07 15:05:00|2913.5|2912.5|2910.5|2910|2916.5|2915.5|2909.5|2909|27247
1638889800000|2021-12-07 15:10:00|2910|2909.5|2910|2909.5|2913.5|2912.5|2909|2908.5|20337
1638890100000|2021-12-07 15:15:00|2910.5|2910|2915|2914|2915|2914.5|2910|2909.5|30542
1638890400000|2021-12-07 15:20:00|2914.5|2914.5|2917.5|2917|2918|2917|2914|2913.5|21221
1638890700000|2021-12-07 15:25:00|2918|2917.5|2916|2915|2918.5|2918|2915.5|2915|24237
1638891000000|2021-12-07 15:30:00|2916.5|2915.5|2915.5|2915|2918|2917.5|2914.5|2914|16282
1638891300000|2021-12-07 15:35:00|2915|2914.5|2916.5|2915.5|2917|2916.5|2912.5|2911.5|36202
1638891600000|2021-12-07 15:40:00|2917|2916|2918|2917.5|2918.5|2918|2915.5|2915|18026
1638891900000|2021-12-07 15:45:00|2917.5|2917|2914|2913.5|2917.5|2917.5|2913|2912.5|30290
1638892200000|2021-12-07 15:50:00|2913.5|2913|2912|2911.5|2915.5|2915|2912|2911.5|18068
1638892500000|2021-12-07 15:55:00|2911.5|2911|2909.5|2908.5|2913.5|2913|2909|2908.5|28529
1638892800000|2021-12-07 16:00:00|2909|2909|2909.5|2909|2913.5|2913|2908.5|2908|36228
1638893100000|2021-12-07 16:05:00|2910|2909.5|2909|2908.5|2911.5|2911|2906.5|2906|50899
1638893400000|2021-12-07 16:10:00|2908.5|2908|2905.5|2905|2909.5|2908.5|2905|2904.5|39607
1638893700000|2021-12-07 16:15:00|2905|2904.5|2906.5|2906|2908.5|2908|2904.5|2904|33300
1638894000000|2021-12-07 16:20:00|2906|2905.5|2901.5|2901|2906.5|2906|2901.5|2900.5|28206
1638894300000|2021-12-07 16:25:00|2902|2901.5|2901|2900|2903|2902.5|2899.5|2898.5|30416
1638950400000|2021-12-08 08:00:00|2935|2930.5|2939.5|2938.5|2939.5|2939|2928.5|2926.5|130331
1638950700000|2021-12-08 08:05:00|2940|2939|2946|2944.5|2946|2945.5|2937.5|2936|46942
1638951000000|2021-12-08 08:10:00|2945.5|2944|2947|2946|2951.5|2950.5|2943.5|2942.5|75983
1638951300000|2021-12-08 08:15:00|2946.5|2946.5|2939|2937.5|2949|2948|2937.5|2936.5|47602
1638951600000|2021-12-08 08:20:00|2938.5|2938|2938|2936.5|2943|2941.5|2936.5|2935|25703
1638951900000|2021-12-08 08:25:00|2938.5|2937|2938.5|2937|2944.5|2943|2937.5|2936|22442
1638952200000|2021-12-08 08:30:00|2937.5|2937.5|2939|2938.5|2942|2941|2934.5|2933|15357
1638952500000|2021-12-08 08:35:00|2939.5|2938|2928|2927|2939.5|2938|2927|2926.5|28373
1638952800000|2021-12-08 08:40:00|2927.5|2926.5|2928|2926.5|2930|2928.5|2925|2923.5|21065
1638953100000|2021-12-08 08:45:00|2928.5|2927|2928.5|2927.5|2929.5|2928.5|2924|2923|16585
1638953400000|2021-12-08 08:50:00|2928|2927|2931.5|2931|2932|2931.5|2926|2925.5|22222
1638953700000|2021-12-08 08:55:00|2931|2930.5|2935.5|2935|2936.5|2935|2931|2930|12660
1638954000000|2021-12-08 09:00:00|2935|2934.5|2938|2937|2938.5|2937.5|2933.5|2932.5|10503
1638954300000|2021-12-08 09:05:00|2937.5|2936.5|2934.5|2933.5|2939|2938|2934|2933|13253
1638954600000|2021-12-08 09:10:00|2934|2933|2932.5|2931.5|2935.5|2934.5|2932|2931|8413
1638954900000|2021-12-08 09:15:00|2932|2932|2926.5|2925|2932.5|2932|2926|2925|6827
1638955200000|2021-12-08 09:20:00|2927|2925.5|2925|2924|2928.5|2928|2924.5|2924|16343
1638955500000|2021-12-08 09:25:00|2924.5|2924.5|2925|2924|2927.5|2927|2924|2923.5|13227
1638955800000|2021-12-08 09:30:00|2924.5|2923.5|2922|2921.5|2927|2926|2921.5|2920.5|10996
1638956100000|2021-12-08 09:35:00|2922.5|2921|2926.5|2925.5|2927|2926|2922|2921|13376
1638956400000|2021-12-08 09:40:00|2926|2926|2924.5|2924|2929.5|2929|2923.5|2922.5|9138
1638956700000|2021-12-08 09:45:00|2924|2923.5|2922|2921|2925|2924.5|2921.5|2920.5|5316
1638957000000|2021-12-08 09:50:00|2922.5|2921.5|2919|2918|2923|2922|2917.5|2916.5|5607
1638957300000|2021-12-08 09:55:00|2918.5|2918.5|2916.5|2915.5|2919|2918.5|2913.5|2913|24572
1638957600000|2021-12-08 10:00:00|2917|2916|2916.5|2916|2917|2916|2914.5|2913.5|25632
1638957900000|2021-12-08 10:05:00|2916|2915.5|2918|2917|2921|2920|2915|2914.5|17410
1638958200000|2021-12-08 10:10:00|2917.5|2916.5|2918|2917|2918.5|2917.5|2914|2913.5|7064
1638958500000|2021-12-08 10:15:00|2917.5|2916.5|2916|2915.5|2918|2917.5|2914.5|2914|5853
1638958800000|2021-12-08 10:20:00|2915.5|2915|2910|2909|2916|2915.5|2909.5|2909|42050
1638959100000|2021-12-08 10:25:00|2910.5|2908.5|2907|2906|2910.5|2908.5|2903|2902.5|14895
1638959400000|2021-12-08 10:30:00|2906.5|2905.5|2896.5|2895.5|2906.5|2905.5|2895|2894.5|41797
1638959700000|2021-12-08 10:35:00|2896|2895|2888|2886.5|2896.5|2895|2886|2885|36758
1638960000000|2021-12-08 10:40:00|2888.5|2887|2883|2882|2889.5|2888.5|2879|2878|55635
1638960300000|2021-12-08 10:45:00|2882.5|2882.5|2881|2879.5|2885|2884.5|2875|2874|20659
1638960600000|2021-12-08 10:50:00|2880.5|2879|2877|2876.5|2882.5|2881.5|2876|2875|32411
1638960900000|2021-12-08 10:55:00|2876.5|2876|2875|2874|2879|2878.5|2872.5|2871.5|37817
1638961200000|2021-12-08 11:00:00|2874.5|2873.5|2870.5|2869.5|2876|2875|2870|2869|28222
1638961500000|2021-12-08 11:05:00|2870|2869|2875.5|2874|2877|2876|2869|2868|40505
1638961800000|2021-12-08 11:10:00|2876|2874.5|2885|2884|2886.5|2886|2876|2874.5|38355
1638962100000|2021-12-08 11:15:00|2884.5|2883.5|2884|2883|2887.5|2887|2881.5|2880.5|30050
1638962400000|2021-12-08 11:20:00|2884.5|2883.5|2891.5|2891|2892|2891|2884.5|2883|31734
1638962700000|2021-12-08 11:25:00|2891|2890.5|2889.5|2889|2893.5|2892.5|2886.5|2885.5|16225
1638963000000|2021-12-08 11:30:00|2889|2888.5|2889.5|2889|2894|2893|2888.5|2887.5|22822
1638963300000|2021-12-08 11:35:00|2890|2888.5|2892.5|2891.5|2895.5|2895|2886.5|2885.5|13148
1638963600000|2021-12-08 11:40:00|2892|2891|2897|2896|2898|2897.5|2888|2887|11564
1638963900000|2021-12-08 11:45:00|2896.5|2895.5|2937.5|2935.5|2939|2937|2896|2895.5|189368
1638964200000|2021-12-08 11:50:00|2938.5|2936|2933|2931.5|2939|2938.5|2922.5|2922|66360
1638964500000|2021-12-08 11:55:00|2933.5|2932|2930|2929|2939|2937.5|2925.5|2924.5|30780
1638964800000|2021-12-08 12:00:00|2929.5|2928.5|2929.5|2929|2931.5|2930.5|2925.5|2924.5|39451
1638965100000|2021-12-08 12:05:00|2929|2928.5|2933.5|2932.5|2943|2941.5|2927|2926|42065
1638965400000|2021-12-08 12:10:00|2934|2933|2927|2926|2936.5|2935.5|2926.5|2925.5|43517
1638965700000|2021-12-08 12:15:00|2927.5|2926.5|2928|2927.5|2931|2930.5|2925|2924|35851
1638966000000|2021-12-08 12:20:00|2928.5|2927|2923.5|2922.5|2929|2928.5|2922.5|2921.5|17414
1638966300000|2021-12-08 12:25:00|2924|2923|2923.5|2922.5|2925|2924.5|2918.5|2917.5|24385
1638966600000|2021-12-08 12:30:00|2923|2922|2922.5|2921.5|2925|2924.5|2921|2920.5|9426
1638966900000|2021-12-08 12:35:00|2922|2921|2914.5|2913.5|2922|2921.5|2914|2913|12314
1638967200000|2021-12-08 12:40:00|2915|2914|2916.5|2915.5|2916.5|2916|2913.5|2912.5|9075
1638967500000|2021-12-08 12:45:00|2916|2915|2915.5|2915|2918.5|2917.5|2914|2913|7956
1638967800000|2021-12-08 12:50:00|2915|2914.5|2915|2914|2917.5|2916.5|2914|2913|4533
1638968100000|2021-12-08 12:55:00|2914.5|2913.5|2921|2920|2921.5|2921|2913.5|2912.5|20220
1638968400000|2021-12-08 13:00:00|2921.5|2920.5|2918|2917|2921.5|2920.5|2915.5|2914.5|13713
1638968700000|2021-12-08 13:05:00|2917.5|2916.5|2918.5|2917.5|2919|2918.5|2915|2914|25401
1638969000000|2021-12-08 13:10:00|2919|2918|2926.5|2925.5|2927|2926.5|2919|2918|13099
1638969300000|2021-12-08 13:15:00|2927|2926|2932.5|2931.5|2933|2932|2925|2924|31550
1638969600000|2021-12-08 13:20:00|2932|2931|2931|2930|2934|2933.5|2931|2930|19577
1638969900000|2021-12-08 13:25:00|2931.5|2930.5|2933|2932.5|2934.5|2933.5|2931.5|2930.5|5887
1638970200000|2021-12-08 13:30:00|2932.5|2932|2937|2936|2937|2936|2931.5|2931|23731
1638970500000|2021-12-08 13:35:00|2936.5|2936.5|2938|2937|2940|2939.5|2935.5|2934.5|16554
1638970800000|2021-12-08 13:40:00|2937.5|2936.5|2938|2937|2938.5|2937.5|2935.5|2934.5|12506
1638971100000|2021-12-08 13:45:00|2937.5|2936.5|2939|2938.5|2939|2938.5|2935.5|2934.5|8588
1638971400000|2021-12-08 13:50:00|2939.5|2939|2938.5|2937.5|2940.5|2940|2937.5|2936.5|33874
1638971700000|2021-12-08 13:55:00|2938|2938|2934.5|2933.5|2941|2940|2934|2933|19382
1638972000000|2021-12-08 14:00:00|2934|2933|2930|2929.5|2934.5|2933.5|2929|2928|12170
1638972300000|2021-12-08 14:05:00|2930.5|2930|2930.5|2929.5|2934.5|2933.5|2930.5|2929.5|8462
1638972600000|2021-12-08 14:10:00|2930|2929|2928.5|2927.5|2930.5|2930|2927|2926|11128
1638972900000|2021-12-08 14:15:00|2928|2927|2930.5|2929.5|2932|2931|2927.5|2927|3994
1638973200000|2021-12-08 14:20:00|2930|2929|2931.5|2931|2932.5|2932|2929|2928.5|7671
1638973500000|2021-12-08 14:25:00|2932|2931.5|2931.5|2931|2934.5|2934|2930|2929|8169
1638973800000|2021-12-08 14:30:00|2931|2930.5|2929.5|2929|2938|2937|2929|2927.5|22017
1638974100000|2021-12-08 14:35:00|2929|2928.5|2931|2930.5|2932.5|2931.5|2926.5|2926|10694
1638974400000|2021-12-08 14:40:00|2931.5|2931|2930|2929|2934|2933|2928.5|2927.5|15205
1638974700000|2021-12-08 14:45:00|2929.5|2928.5|2929|2928|2932|2931.5|2927.5|2926.5|19973
1638975000000|2021-12-08 14:50:00|2928.5|2928.5|2939.5|2938.5|2940|2938.5|2928.5|2928|20730
1638975300000|2021-12-08 14:55:00|2939|2938|2932.5|2932|2939|2938|2931|2930.5|21275
1638975600000|2021-12-08 15:00:00|2932|2931.5|2932.5|2931.5|2933|2932.5|2928|2927|16303
1638975900000|2021-12-08 15:05:00|2933|2932|2935|2934|2937.5|2937|2931|2930.5|16847
1638976200000|2021-12-08 15:10:00|2935.5|2934.5|2931|2930|2935.5|2934.5|2930|2929.5|8081
1638976500000|2021-12-08 15:15:00|2930.5|2930.5|2931.5|2931|2934.5|2933.5|2930.5|2930.5|11955
1638976800000|2021-12-08 15:20:00|2932|2931.5|2933|2932.5|2936|2935.5|2932|2931|23192
1638977100000|2021-12-08 15:25:00|2932.5|2932|2927|2926|2933|2932.5|2926|2925|21250
1638977400000|2021-12-08 15:30:00|2926.5|2926.5|2926|2925|2930|2929.5|2925|2924.5|15187
1638977700000|2021-12-08 15:35:00|2925.5|2924.5|2925.5|2925|2928|2927.5|2923|2922|18906
1638978000000|2021-12-08 15:40:00|2926|2924.5|2924|2923|2926|2925|2922|2921|13738
1638978300000|2021-12-08 15:45:00|2923.5|2922.5|2924.5|2924|2925.5|2924.5|2922|2921|25317
1638978600000|2021-12-08 15:50:00|2925|2924.5|2921.5|2920.5|2926|2925.5|2920.5|2920|20994
1638978900000|2021-12-08 15:55:00|2922|2921|2920.5|2920|2922.5|2922|2918.5|2918|26385
1638979200000|2021-12-08 16:00:00|2921|2920.5|2926|2925.5|2926.5|2926|2919.5|2919|23706
1638979500000|2021-12-08 16:05:00|2925.5|2925|2926.5|2925.5|2928|2927|2924|2923.5|17903
1638979800000|2021-12-08 16:10:00|2926|2926|2927|2926.5|2929|2928.5|2925|2924|29082
1638980100000|2021-12-08 16:15:00|2926.5|2926|2921.5|2921|2927|2926.5|2919.5|2919|23967
1638980400000|2021-12-08 16:20:00|2922|2920.5|2922.5|2922|2925|2924.5|2921.5|2920.5|34780
1638980700000|2021-12-08 16:25:00|2923|2922.5|2919.5|2919|2923|2922.5|2918|2917|51428
1639036800000|2021-12-09 08:00:00|2907|2900.5|2901.5|2900|2908|2905|2894.5|2892.5|34757
1639037100000|2021-12-09 08:05:00|2901|2899|2897|2895|2903.5|2901|2896.5|2895|16445
1639037400000|2021-12-09 08:10:00|2896.5|2895.5|2899.5|2897.5|2900|2899.5|2895|2893|14358
1639037700000|2021-12-09 08:15:00|2900|2898|2901.5|2900.5|2903|2902.5|2898.5|2896.5|17297
1639038000000|2021-12-09 08:20:00|2900.5|2900|2898|2897|2904|2903|2897|2895.5|15603
1639038300000|2021-12-09 08:25:00|2898.5|2896.5|2902|2901|2902|2901.5|2896.5|2895|6318
1639038600000|2021-12-09 08:30:00|2901.5|2900.5|2906|2905|2908.5|2907|2901|2900|13246
1639038900000|2021-12-09 08:35:00|2906.5|2905.5|2903.5|2902.5|2907|2906|2900|2899|9496
1639039200000|2021-12-09 08:40:00|2904|2903|2898|2897|2904.5|2903.5|2897.5|2896|6555
1639039500000|2021-12-09 08:45:00|2898.5|2897.5|2894|2893.5|2900.5|2899.5|2893.5|2892.5|20486
1639039800000|2021-12-09 08:50:00|2893.5|2893|2892|2891.5|2897.5|2897|2891.5|2890.5|31729
1639040100000|2021-12-09 08:55:00|2892.5|2891|2889.5|2888.5|2893.5|2893|2888|2887.5|15502
1639040400000|2021-12-09 09:00:00|2890|2889|2900|2899|2900|2899.5|2890|2889|8017
1639040700000|2021-12-09 09:05:00|2900.5|2899.5|2905.5|2904.5|2911|2909.5|2900|2899.5|19831
1639041000000|2021-12-09 09:10:00|2906|2905|2908|2907.5|2908.5|2907.5|2902|2899.5|16935
1639041300000|2021-12-09 09:15:00|2907.5|2907|2907.5|2906.5|2912|2911|2906|2905|15719
1639041600000|2021-12-09 09:20:00|2908|2907|2915.5|2914.5|2918|2917|2907|2906|31509
1639041900000|2021-12-09 09:25:00|2915|2915|2907.5|2906.5|2916|2915|2906|2905|33306
1639042200000|2021-12-09 09:30:00|2908|2907|2911.5|2911|2912|2911|2907.5|2906.5|7131
1639042500000|2021-12-09 09:35:00|2912|2911.5|2912|2911|2917|2916.5|2911|2910.5|10317
1639042800000|2021-12-09 09:40:00|2911.5|2910.5|2914|2913|2915|2914|2909|2908|14629
1639043100000|2021-12-09 09:45:00|2913.5|2912.5|2916|2915.5|2917|2916.5|2912|2911|13675
1639043400000|2021-12-09 09:50:00|2916.5|2915|2920|2919|2920|2919.5|2916.5|2915|14537
1639043700000|2021-12-09 09:55:00|2920.5|2919.5|2923.5|2922.5|2923.5|2923|2920.5|2919.5|24870
1639044000000|2021-12-09 10:00:00|2923|2923|2920|2919|2925.5|2925|2919|2918|14315
1639044300000|2021-12-09 10:05:00|2920.5|2919.5|2919.5|2918.5|2921|2920|2917.5|2916.5|16129
1639044600000|2021-12-09 10:10:00|2920|2919|2920|2919|2922|2921.5|2919.5|2918|4536
1639044900000|2021-12-09 10:15:00|2920.5|2919.5|2920|2919|2922|2921.5|2917.5|2916.5|19695
1639045200000|2021-12-09 10:20:00|2920.5|2919.5|2919|2918.5|2924.5|2923.5|2919|2918|12580
1639045500000|2021-12-09 10:25:00|2918.5|2918|2921.5|2920.5|2921.5|2921|2918|2917.5|4059
1639045800000|2021-12-09 10:30:00|2922|2921|2922|2921.5|2923.5|2922.5|2919.5|2918.5|12333
1639046100000|2021-12-09 10:35:00|2921.5|2921|2929.5|2928.5|2930|2929.5|2921.5|2921|10617
1639046400000|2021-12-09 10:40:00|2930|2929|2932|2931|2932|2931|2928.5|2927.5|12376
1639046700000|2021-12-09 10:45:00|2931.5|2930.5|2931|2930.5|2932.5|2932|2929.5|2928.5|5659
1639047000000|2021-12-09 10:50:00|2931.5|2930|2934.5|2933.5|2934.5|2934|2931|2930|30469
1639047300000|2021-12-09 10:55:00|2935|2934.5|2941|2940|2941.5|2941|2934.5|2934|62918
1639047600000|2021-12-09 11:00:00|2941.5|2940.5|2944|2943|2945|2944|2938.5|2938|54994
1639047900000|2021-12-09 11:05:00|2943.5|2942.5|2942.5|2941.5|2944|2943.5|2941|2940|12410
1639048200000|2021-12-09 11:10:00|2943|2942|2942.5|2942|2946.5|2946|2940|2939.5|19332
1639048500000|2021-12-09 11:15:00|2943|2942.5|2941|2940|2944|2943.5|2938|2937|10166
1639048800000|2021-12-09 11:20:00|2940.5|2939.5|2941.5|2940.5|2942.5|2942|2939.5|2939|8169
1639049100000|2021-12-09 11:25:00|2941|2941|2940.5|2939.5|2942|2941|2938.5|2938|8595
1639049400000|2021-12-09 11:30:00|2940|2940|2941.5|2941|2943|2942|2940|2940|6500
1639049700000|2021-12-09 11:35:00|2941|2940.5|2940.5|2940|2942.5|2941.5|2940|2939|3716
1639050000000|2021-12-09 11:40:00|2940|2939.5|2945|2944.5|2946|2945.5|2940|2939.5|19963
1639050300000|2021-12-09 11:45:00|2945.5|2945|2944.5|2944|2946.5|2946|2944|2943.5|6216
1639050600000|2021-12-09 11:50:00|2945|2944.5|2944|2943.5|2945.5|2944.5|2943|2942|10482
1639050900000|2021-12-09 11:55:00|2943.5|2943|2943.5|2943|2944.5|2944|2942.5|2942|3698
1639051200000|2021-12-09 12:00:00|2944|2942.5|2946|2945.5|2947.5|2947|2941|2940.5|23641
1639051500000|2021-12-09 12:05:00|2945.5|2945|2949.5|2949|2952|2951.5|2945.5|2945|34190
1639051800000|2021-12-09 12:10:00|2949|2948.5|2942.5|2942|2949.5|2948.5|2942.5|2942|6370
1639052100000|2021-12-09 12:15:00|2943|2942.5|2939|2938.5|2944.5|2944|2938.5|2937.5|12790
1639052400000|2021-12-09 12:20:00|2939.5|2938|2935.5|2934.5|2939.5|2939|2934.5|2934|5913
1639052700000|2021-12-09 12:25:00|2935|2934|2935|2934.5|2935.5|2935|2932.5|2932|4832
1639053000000|2021-12-09 12:30:00|2935.5|2935|2932.5|2931.5|2936|2935.5|2931|2930.5|10809
1639053300000|2021-12-09 12:35:00|2932|2931|2932.5|2931.5|2933.5|2933|2931|2930.5|5521
1639053600000|2021-12-09 12:40:00|2933|2932|2928|2927.5|2933|2932.5|2928|2927.5|14584
1639053900000|2021-12-09 12:45:00|2928.5|2928|2928|2927|2930|2929.5|2927.5|2926.5|4977
1639054200000|2021-12-09 12:50:00|2928.5|2927.5|2923|2922|2929|2928.5|2922.5|2922|22638
1639054500000|2021-12-09 12:55:00|2923.5|2922.5|2926.5|2926|2927|2926|2920|2919|12021
1639054800000|2021-12-09 13:00:00|2926|2925.5|2922|2921|2927|2926|2920.5|2920|27865
1639055100000|2021-12-09 13:05:00|2921.5|2921.5|2926|2925|2927.5|2926.5|2921.5|2921.5|2787
1639055400000|2021-12-09 13:10:00|2925.5|2925.5|2922.5|2922|2925.5|2925.5|2921.5|2920.5|6437
1639055700000|2021-12-09 13:15:00|2923|2922.5|2924.5|2923.5|2924.5|2923.5|2920.5|2920|12055
1639056000000|2021-12-09 13:20:00|2924|2923|2919|2918.5|2924.5|2923|2915.5|2914.5|19246
1639056300000|2021-12-09 13:25:00|2918.5|2918|2918.5|2916.5|2920.5|2919.5|2916.5|2915.5|11340
1639056600000|2021-12-09 13:30:00|2919|2917|2920|2919|2924|2923|2918.5|2917|11250
1639056900000|2021-12-09 13:35:00|2919.5|2918.5|2917|2916|2922|2921.5|2915.5|2914.5|26251
1639057200000|2021-12-09 13:40:00|2916.5|2916.5|2916.5|2915.5|2919|2918.5|2916|2915|10623
1639057500000|2021-12-09 13:45:00|2916|2915|2916.5|2915.5|2918|2917.5|2913.5|2912.5|101434
1639057800000|2021-12-09 13:50:00|2917|2916|2919.5|2918.5|2920|2919|2915.5|2914.5|25849
1639058100000|2021-12-09 13:55:00|2920|2919|2919.5|2919|2921|2920.5|2918|2917|10786
1639058400000|2021-12-09 14:00:00|2920|2919.5|2919|2918|2921.5|2921|2915.5|2915|34042
1639058700000|2021-12-09 14:05:00|2918.5|2917.5|2923|2922.5|2923.5|2923|2917.5|2916.5|14606
1639059000000|2021-12-09 14:10:00|2923.5|2922|2922|2921.5|2925.5|2924.5|2922|2921|8815
1639059300000|2021-12-09 14:15:00|2921.5|2921|2926.5|2926|2927|2926|2920.5|2920|13357
1639059600000|2021-12-09 14:20:00|2926|2925.5|2929|2928|2929.5|2929|2926|2925|11483
1639059900000|2021-12-09 14:25:00|2928.5|2927.5|2924|2923|2929.5|2928.5|2922.5|2922|8529
1639060200000|2021-12-09 14:30:00|2923.5|2922.5|2921.5|2921|2923.5|2922.5|2918|2917|33961
1639060500000|2021-12-09 14:35:00|2922|2921.5|2923|2922|2928.5|2928|2921.5|2921|25446
1639060800000|2021-12-09 14:40:00|2923.5|2922.5|2923|2922|2925|2924.5|2921|2920|9259
1639061100000|2021-12-09 14:45:00|2923.5|2922.5|2918|2917|2923.5|2923|2916.5|2915.5|21926
1639061400000|2021-12-09 14:50:00|2918.5|2917.5|2917.5|2917|2919|2918.5|2915.5|2915|14858
1639061700000|2021-12-09 14:55:00|2917|2916.5|2923|2921.5|2925|2924|2916|2915|12315
1639062000000|2021-12-09 15:00:00|2922.5|2921|2935.5|2935|2936|2935.5|2922|2921|13115
1639062300000|2021-12-09 15:05:00|2935|2934.5|2937|2936|2942.5|2942|2935|2934.5|29062
1639062600000|2021-12-09 15:10:00|2937.5|2936.5|2934|2933.5|2940|2939.5|2934|2933|7143
1639062900000|2021-12-09 15:15:00|2934.5|2934|2934|2933|2936|2935.5|2932.5|2932|7093
1639063200000|2021-12-09 15:20:00|2934.5|2933.5|2931.5|2931|2935.5|2935|2931|2930.5|13933
1639063500000|2021-12-09 15:25:00|2932|2931.5|2929.5|2929|2932.5|2932|2929|2928|8923
1639063800000|2021-12-09 15:30:00|2930|2929.5|2930|2929.5|2931.5|2931|2928.5|2927.5|18288
1639064100000|2021-12-09 15:35:00|2929.5|2929|2924|2923|2930.5|2929.5|2923.5|2922.5|18705
1639064400000|2021-12-09 15:40:00|2923.5|2922.5|2927.5|2927|2929|2928.5|2923|2922.5|9201
1639064700000|2021-12-09 15:45:00|2928|2926.5|2929|2928|2930.5|2929.5|2926.5|2926|11464
1639065000000|2021-12-09 15:50:00|2928.5|2928.5|2924|2923.5|2930|2929.5|2923.5|2922.5|13733
1639065300000|2021-12-09 15:55:00|2923.5|2923|2924.5|2924|2924.5|2924|2922.5|2922|14162
1639065600000|2021-12-09 16:00:00|2925|2924.5|2922.5|2921.5|2926.5|2926|2922|2921|14567
1639065900000|2021-12-09 16:05:00|2923|2922|2927|2926|2927|2926.5|2922.5|2922|12924
1639066200000|2021-12-09 16:10:00|2926.5|2925.5|2922.5|2922|2926.5|2926|2922|2921.5|16310
1639066500000|2021-12-09 16:15:00|2923|2921.5|2924|2923.5|2924|2923.5|2921|2920|19171
1639066800000|2021-12-09 16:20:00|2923.5|2923|2924.5|2924|2924.5|2924|2922|2921|21471
1639067100000|2021-12-09 16:25:00|2925|2923.5|2924.5|2923.5|2926.5|2926|2923.5|2923|34147
1639123200000|2021-12-10 08:00:00|2914.5|2911.5|2920.5|2918|2922|2920|2912|2905.5|45400
1639123500000|2021-12-10 08:05:00|2921|2918.5|2918.5|2917|2927|2924.5|2917.5|2916.5|7071
1639123800000|2021-12-10 08:10:00|2918|2916.5|2907.5|2905.5|2919|2917.5|2905.5|2904.5|20367
1639124100000|2021-12-10 08:15:00|2908.5|2906|2912.5|2911.5|2915.5|2913.5|2907|2905.5|7665
1639124400000|2021-12-10 08:20:00|2913|2912.5|2913|2911.5|2914.5|2913.5|2909|2908|6697
1639124700000|2021-12-10 08:25:00|2913.5|2912|2911.5|2910|2917|2916|2909.5|2908.5|12931
1639125000000|2021-12-10 08:30:00|2911|2909.5|2912.5|2911|2913|2912|2909|2908|4488
1639125300000|2021-12-10 08:35:00|2912|2910.5|2905|2904|2912.5|2911.5|2903|2902|19046
1639125600000|2021-12-10 08:40:00|2905.5|2903.5|2908.5|2907.5|2911.5|2910|2904|2903|6798
1639125900000|2021-12-10 08:45:00|2908|2908|2912|2910.5|2912.5|2912|2908|2907|20233
1639126200000|2021-12-10 08:50:00|2911.5|2911|2914.5|2913.5|2916|2915|2911|2910|11684
1639126500000|2021-12-10 08:55:00|2915|2914|2913.5|2913|2916|2915|2912.5|2911.5|13720
1639126800000|2021-12-10 09:00:00|2914|2913.5|2915.5|2915|2916|2915.5|2911.5|2910.5|18067
1639127100000|2021-12-10 09:05:00|2916|2915.5|2917|2916|2920|2919|2914|2913.5|27965
1639127400000|2021-12-10 09:10:00|2917.5|2916.5|2915|2914|2919|2918|2914.5|2913|7667
1639127700000|2021-12-10 09:15:00|2914.5|2914.5|2916|2915|2919|2918|2914.5|2913.5|14429
1639128000000|2021-12-10 09:20:00|2915.5|2914.5|2917|2916|2920|2919.5|2915|2914|13005
1639128300000|2021-12-10 09:25:00|2917.5|2916.5|2912|2911|2919|2918.5|2911|2910|10164
1639128600000|2021-12-10 09:30:00|2911.5|2910.5|2914.5|2914|2915|2914|2909.5|2909|6863
1639128900000|2021-12-10 09:35:00|2915|2914.5|2917.5|2916.5|2917.5|2917|2914|2913.5|4932
1639129200000|2021-12-10 09:40:00|2918|2917|2916|2915|2920|2919|2914.5|2913.5|2736
1639129500000|2021-12-10 09:45:00|2915.5|2914.5|2920|2919.5|2922|2921|2915.5|2914.5|3016
1639129800000|2021-12-10 09:50:00|2920.5|2919|2920|2919.5|2921.5|2921|2918|2917.5|8118
1639130100000|2021-12-10 09:55:00|2919.5|2919|2925.5|2925|2926.5|2926|2919|2918.5|12089
1639130400000|2021-12-10 10:00:00|2926|2925.5|2923.5|2922.5|2927|2926|2921.5|2920.5|5979
1639130700000|2021-12-10 10:05:00|2924|2923|2922|2921|2924.5|2924|2921.5|2921|2179
1639131000000|2021-12-10 10:10:00|2921.5|2921.5|2921|2920.5|2923.5|2923|2921|2920.5|2979
1639131300000|2021-12-10 10:15:00|2920.5|2920|2914.5|2913.5|2921|2920.5|2914|2913.5|2517
1639131600000|2021-12-10 10:20:00|2914|2913|2913.5|2912.5|2917.5|2917|2911.5|2910.5|8535
1639131900000|2021-12-10 10:25:00|2914|2913|2916.5|2915.5|2917.5|2917|2912.5|2911.5|7717
1639132200000|2021-12-10 10:30:00|2916|2915|2919|2918.5|2920|2919.5|2916|2915|9752
1639132500000|2021-12-10 10:35:00|2918.5|2918|2920|2919.5|2922.5|2921.5|2918|2917|8177
1639132800000|2021-12-10 10:40:00|2920.5|2920|2919|2918|2920.5|2920|2918.5|2918|1342
1639133100000|2021-12-10 10:45:00|2918.5|2917.5|2918|2917|2919|2918.5|2916.5|2915.5|3103
1639133400000|2021-12-10 10:50:00|2917.5|2916.5|2916.5|2916|2918.5|2918|2916.5|2915.5|4706
1639133700000|2021-12-10 10:55:00|2917|2915.5|2916.5|2916|2917|2916.5|2912.5|2912|4131
1639134000000|2021-12-10 11:00:00|2916|2915.5|2916.5|2915.5|2918|2917|2915|2914.5|4606
1639134300000|2021-12-10 11:05:00|2917|2916|2921.5|2920.5|2921.5|2921|2917|2916|14946
1639134600000|2021-12-10 11:10:00|2921|2921|2918|2917.5|2924|2923|2917|2916.5|8791
1639134900000|2021-12-10 11:15:00|2918.5|2917|2918.5|2918|2920.5|2919.5|2917.5|2917|845
1639135200000|2021-12-10 11:20:00|2919|2918.5|2915.5|2914.5|2919.5|2918.5|2914|2913.5|1995
1639135500000|2021-12-10 11:25:00|2915|2914|2919.5|2919|2921|2920|2914.5|2913.5|5174
1639135800000|2021-12-10 11:30:00|2920|2919.5|2920.5|2919.5|2922.5|2922|2919|2918.5|5768
1639136100000|2021-12-10 11:35:00|2921|2920|2921|2920|2922|2921|2920.5|2919.5|878
1639136400000|2021-12-10 11:40:00|2920.5|2920.5|2925|2924.5|2926.5|2926|2920.5|2920.5|10467
1639136700000|2021-12-10 11:45:00|2924.5|2924|2928.5|2927.5|2930.5|2930|2924.5|2924|27317
1639137000000|2021-12-10 11:50:00|2928|2926.5|2930|2929.5|2932|2931|2926.5|2926|48393
1639137300000|2021-12-10 11:55:00|2929.5|2929|2927.5|2926.5|2929.5|2929.5|2926|2925|14881
1639137600000|2021-12-10 12:00:00|2927|2926|2921|2920.5|2927.5|2927|2921|2920|14393
1639137900000|2021-12-10 12:05:00|2920.5|2920|2920.5|2919.5|2921|2920|2916.5|2916|11576
1639138200000|2021-12-10 12:10:00|2921|2920|2921|2920.5|2922|2921|2920|2919|32194
1639138500000|2021-12-10 12:15:00|2920.5|2920|2915.5|2915|2921|2920|2915.5|2915|17077
1639138800000|2021-12-10 12:20:00|2916|2915.5|2918|2917.5|2918.5|2917.5|2915.5|2915|4935
1639139100000|2021-12-10 12:25:00|2917.5|2917|2918.5|2918|2919|2918|2915.5|2915|1911
1639139400000|2021-12-10 12:30:00|2918|2917.5|2916|2915.5|2918.5|2917.5|2915.5|2914.5|19962
1639139700000|2021-12-10 12:35:00|2916.5|2916|2916.5|2916|2918.5|2918|2916|2915.5|2716
1639140000000|2021-12-10 12:40:00|2917|2916.5|2917|2916.5|2918|2917|2914.5|2914|5947
1639140300000|2021-12-10 12:45:00|2916.5|2916|2919.5|2919|2921|2920|2916.5|2916|7518
1639140600000|2021-12-10 12:50:00|2919|2918.5|2919.5|2919|2921|2920.5|2918|2917.5|3601
1639140900000|2021-12-10 12:55:00|2919|2918.5|2918|2917|2919|2918.5|2917.5|2917|2443
1639141200000|2021-12-10 13:00:00|2917.5|2917.5|2918.5|2918|2921|2920.5|2917.5|2917|15813
1639141500000|2021-12-10 13:05:00|2918|2917.5|2917.5|2917|2919|2918|2916|2915|8786
1639141800000|2021-12-10 13:10:00|2917|2916.5|2917.5|2917|2918.5|2918|2916|2915.5|4108
1639142100000|2021-12-10 13:15:00|2918|2917.5|2917.5|2916.5|2918.5|2918|2916|2915|6654
1639142400000|2021-12-10 13:20:00|2917|2916|2917|2916.5|2923|2922|2916|2915.5|25396
1639142700000|2021-12-10 13:25:00|2916.5|2916|2917.5|2917|2918.5|2918|2916.5|2915.5|4977
1639143000000|2021-12-10 13:30:00|2917|2916.5|2921.5|2921|2922.5|2921.5|2916|2915.5|29931
1639143300000|2021-12-10 13:35:00|2922|2920.5|2924|2923|2925|2924.5|2917.5|2916.5|72667
1639143600000|2021-12-10 13:40:00|2923.5|2922.5|2925|2924|2926|2925|2922|2921|7033
1639143900000|2021-12-10 13:45:00|2924.5|2923.5|2920|2919|2924.5|2924|2917.5|2917|5831
1639144200000|2021-12-10 13:50:00|2919.5|2918.5|2919|2918|2920|2919.5|2917.5|2917|3131
1639144500000|2021-12-10 13:55:00|2919.5|2918.5|2917.5|2916.5|2920|2919.5|2915.5|2915|3872
1639144800000|2021-12-10 14:00:00|2918|2917|2913.5|2912.5|2919|2917.5|2913|2912|9580
1639145100000|2021-12-10 14:05:00|2914|2913|2915.5|2915|2917.5|2916.5|2913.5|2913|8202
1639145400000|2021-12-10 14:10:00|2916|2914.5|2917|2916.5|2917.5|2916.5|2914.5|2914|2072
1639145700000|2021-12-10 14:15:00|2916.5|2916|2914|2913.5|2918|2917|2914|2913|2053
1639146000000|2021-12-10 14:20:00|2914.5|2913|2916|2915.5|2916.5|2916|2914.5|2913|10141
1639146300000|2021-12-10 14:25:00|2916.5|2915|2914.5|2914|2917|2916.5|2912.5|2911.5|44067
1639146600000|2021-12-10 14:30:00|2915|2914.5|2918|2917|2919.5|2919|2913.5|2912.5|19954
1639146900000|2021-12-10 14:35:00|2917.5|2916.5|2913|2912|2919|2918|2912.5|2912|8440
1639147200000|2021-12-10 14:40:00|2912.5|2911.5|2913|2912.5|2915|2914|2911.5|2910.5|20501
1639147500000|2021-12-10 14:45:00|2913.5|2913|2910|2909.5|2914|2913|2908.5|2907.5|18766
1639147800000|2021-12-10 14:50:00|2910.5|2909|2906.5|2906|2911|2910|2906.5|2906|8015
1639148100000|2021-12-10 14:55:00|2907|2906.5|2904.5|2903|2908|2907.5|2901.5|2900.5|24521
1639148400000|2021-12-10 15:00:00|2904|2902.5|2899.5|2898.5|2907|2906.5|2898.5|2898|32721
1639148700000|2021-12-10 15:05:00|2899|2898|2893|2892.5|2902|2901.5|2893|2892|25027
1639149000000|2021-12-10 15:10:00|2892.5|2892|2897.5|2896.5|2898|2897|2890.5|2890|37884
1639149300000|2021-12-10 15:15:00|2897|2896|2898|2897.5|2902|2901.5|2896.5|2895.5|23260
1639149600000|2021-12-10 15:20:00|2898.5|2898|2900.5|2900|2902|2901|2897.5|2897|11971
1639149900000|2021-12-10 15:25:00|2901|2899.5|2902|2901.5|2903.5|2902.5|2899.5|2898.5|7316
1639150200000|2021-12-10 15:30:00|2902.5|2901|2896.5|2895.5|2904|2903|2895.5|2895|13096
1639150500000|2021-12-10 15:35:00|2896|2896|2898.5|2897.5|2901.5|2901|2895|2894.5|14856
1639150800000|2021-12-10 15:40:00|2898|2897|2898.5|2898|2900|2899|2896.5|2895.5|10614
1639151100000|2021-12-10 15:45:00|2899|2898.5|2895|2894|2899.5|2899|2895|2894|12861
1639151400000|2021-12-10 15:50:00|2894.5|2894.5|2896.5|2896|2898|2897.5|2894.5|2894|8041
1639151700000|2021-12-10 15:55:00|2897|2896.5|2899.5|2899|2900|2899.5|2896.5|2896|9671
1639152000000|2021-12-10 16:00:00|2900|2899.5|2896.5|2896|2900|2899.5|2895.5|2894.5|3490
1639152300000|2021-12-10 16:05:00|2896|2895.5|2893.5|2893|2897.5|2897|2892.5|2892|23254
1639152600000|2021-12-10 16:10:00|2893|2892|2891.5|2890.5|2894.5|2893.5|2889.5|2888.5|1983
1639152900000|2021-12-10 16:15:00|2892|2891|2896|2895|2897|2896|2891.5|2890|3377
1639153200000|2021-12-10 16:20:00|2896.5|2895.5|2897.5|2896.5|2897.5|2896.5|2895|2894|3865
1639153500000|2021-12-10 16:25:00|2898|2897|2902|2900.5|2902|2900.5|2896|2895|3344
1639382400000|2021-12-13 08:00:00|2925.5|2921.5|2930|2928|2931.5|2929.5|2923.5|2921|53911
1639382700000|2021-12-13 08:05:00|2929.5|2928.5|2925.5|2923.5|2929.5|2928.5|2921|2919|13510
1639383000000|2021-12-13 08:10:00|2926|2924|2935|2933|2935.5|2934.5|2925.5|2923.5|12269
1639383300000|2021-12-13 08:15:00|2934.5|2933.5|2930|2928.5|2934.5|2933.5|2927|2925.5|11415
1639383600000|2021-12-13 08:20:00|2930.5|2929|2930.5|2930|2932.5|2931.5|2927.5|2927|22051
1639383900000|2021-12-13 08:25:00|2930|2929.5|2932.5|2931.5|2933.5|2933|2928|2926.5|24558
1639384200000|2021-12-13 08:30:00|2932|2931|2933|2932|2933.5|2932|2927|2926|38477
1639384500000|2021-12-13 08:35:00|2933.5|2932.5|2927.5|2926|2936|2935|2927|2926|24037
1639384800000|2021-12-13 08:40:00|2927|2926.5|2929.5|2928|2930|2929|2925|2923.5|14578
1639385100000|2021-12-13 08:45:00|2929|2927.5|2926.5|2925.5|2930.5|2929.5|2926.5|2925.5|10798
1639385400000|2021-12-13 08:50:00|2926|2926|2924|2923|2927.5|2926.5|2923|2922.5|9477
1639385700000|2021-12-13 08:55:00|2923.5|2922.5|2918.5|2918|2923.5|2923|2918.5|2918|6010
1639386000000|2021-12-13 09:00:00|2918|2917.5|2917.5|2917|2918.5|2917.5|2915|2914|4738
1639386300000|2021-12-13 09:05:00|2917|2916.5|2915.5|2914.5|2917|2916.5|2911|2910|21869
1639386600000|2021-12-13 09:10:00|2916|2915|2926|2925|2927|2926.5|2916|2915|22706
1639386900000|2021-12-13 09:15:00|2925.5|2925.5|2928.5|2927.5|2928.5|2928|2925.5|2924.5|11856
1639387200000|2021-12-13 09:20:00|2928|2927|2926.5|2926|2930|2929.5|2925.5|2925|11703
1639387500000|2021-12-13 09:25:00|2926|2925.5|2926.5|2925.5|2927.5|2926.5|2922|2921|10598
1639387800000|2021-12-13 09:30:00|2927|2926|2924|2923.5|2927.5|2927|2923.5|2922.5|8934
1639388100000|2021-12-13 09:35:00|2924.5|2924|2921.5|2920.5|2924.5|2924|2921|2920|9870
1639388400000|2021-12-13 09:40:00|2921|2920|2920.5|2919.5|2921.5|2921|2918|2917.5|7503
1639388700000|2021-12-13 09:45:00|2920|2919|2921.5|2920.5|2924|2923|2918.5|2918|4445
1639389000000|2021-12-13 09:50:00|2921|2920|2916.5|2916|2921|2920|2916.5|2915.5|5833
1639389300000|2021-12-13 09:55:00|2916|2915.5|2917.5|2917|2917.5|2917|2912|2910.5|24362
1639389600000|2021-12-13 10:00:00|2917|2916.5|2910.5|2909.5|2917|2917|2910|2909.5|15310
1639389900000|2021-12-13 10:05:00|2910|2909|2910|2909|2910|2909.5|2906.5|2905.5|18848
1639390200000|2021-12-13 10:10:00|2909.5|2908.5|2907|2906.5|2910|2909|2905.5|2905|24199
1639390500000|2021-12-13 10:15:00|2906.5|2906|2904.5|2904|2907|2906.5|2903.5|2902.5|14315
1639390800000|2021-12-13 10:20:00|2905|2904.5|2908.5|2907.5|2908.5|2908|2904.5|2903.5|10318
1639391100000|2021-12-13 10:25:00|2908|2907|2912.5|2912|2912.5|2912|2905.5|2905|25342
1639391400000|2021-12-13 10:30:00|2912|2911.5|2911.5|2911|2912.5|2912|2910|2909|6381
1639391700000|2021-12-13 10:35:00|2912|2911.5|2913.5|2912.5|2914|2913|2911.5|2911|6539
1639392000000|2021-12-13 10:40:00|2913|2912|2910.5|2909.5|2913|2912|2910.5|2909.5|2685
1639392300000|2021-12-13 10:45:00|2911|2910|2909|2908.5|2911|2910.5|2908.5|2907.5|2031
1639392600000|2021-12-13 10:50:00|2908.5|2908|2907.5|2906.5|2909|2908.5|2905.5|2904.5|10320
1639392900000|2021-12-13 10:55:00|2907|2907|2908|2907.5|2909|2908|2904|2903.5|12710
1639393200000|2021-12-13 11:00:00|2908.5|2908|2909|2908|2910|2909.5|2907|2906.5|6099
1639393500000|2021-12-13 11:05:00|2908.5|2907.5|2909.5|2908.5|2912|2911|2908|2907|5828
1639393800000|2021-12-13 11:10:00|2909|2909|2914.5|2913.5|2914.5|2913.5|2908|2907.5|10861
1639394100000|2021-12-13 11:15:00|2914|2913|2913.5|2912.5|2914.5|2913.5|2912.5|2912|4044
1639394400000|2021-12-13 11:20:00|2913|2912|2908|2907|2913|2912|2907|2906.5|4836
1639394700000|2021-12-13 11:25:00|2908.5|2907.5|2906|2905|2908.5|2908|2905.5|2904.5|3348
1639395000000|2021-12-13 11:30:00|2905.5|2905.5|2907.5|2906.5|2908.5|2907.5|2905.5|2905|2958
1639395300000|2021-12-13 11:35:00|2907|2907|2909|2908|2910.5|2909.5|2906|2905|13301
1639395600000|2021-12-13 11:40:00|2908.5|2907.5|2909|2908.5|2910.5|2909.5|2906.5|2905.5|17229
1639395900000|2021-12-13 11:45:00|2908.5|2908|2909|2908.5|2909|2908.5|2907|2906.5|9271
1639396200000|2021-12-13 11:50:00|2909.5|2909|2907|2906|2910.5|2909.5|2906.5|2906|2733
1639396500000|2021-12-13 11:55:00|2907.5|2906.5|2911.5|2910.5|2912|2911|2907.5|2906.5|16211
1639396800000|2021-12-13 12:00:00|2911|2910|2906|2905|2911|2910|2905.5|2905|6228
1639397100000|2021-12-13 12:05:00|2905.5|2905.5|2903.5|2902.5|2907|2906|2903|2902|20761
1639397400000|2021-12-13 12:10:00|2903|2903|2902|2901.5|2904|2903.5|2902|2901|3980
1639397700000|2021-12-13 12:15:00|2902.5|2902|2903.5|2902.5|2904|2903.5|2902|2901.5|9057
1639398000000|2021-12-13 12:20:00|2904|2903|2902|2901|2906|2905.5|2902|2901|5298
1639398300000|2021-12-13 12:25:00|2902.5|2901.5|2898|2897.5|2903.5|2903|2897|2896|9665
1639398600000|2021-12-13 12:30:00|2897.5|2897|2900.5|2899.5|2900.5|2900|2896.5|2896|7174
1639398900000|2021-12-13 12:35:00|2900|2899|2900|2899.5|2901.5|2900.5|2899|2898.5|6272
1639399200000|2021-12-13 12:40:00|2899.5|2899|2902.5|2901.5|2902.5|2901.5|2899.5|2899|7012
1639399500000|2021-12-13 12:45:00|2903|2902|2905.5|2904.5|2906|2905|2902|2901.5|7332
1639399800000|2021-12-13 12:50:00|2905|2904|2904|2903.5|2907|2906|2903|2902.5|13646
1639400100000|2021-12-13 12:55:00|2904.5|2904|2909|2908|2909|2908.5|2904.5|2904|3226
1639400400000|2021-12-13 13:00:00|2909.5|2908.5|2910|2909|2912|2911|2909|2908|7782
1639400700000|2021-12-13 13:05:00|2909.5|2908.5|2910|2909|2911|2910|2908.5|2908|8835
1639401000000|2021-12-13 13:10:00|2909.5|2909.5|2908.5|2907.5|2909.5|2909.5|2908|2907|2579
1639401300000|2021-12-13 13:15:00|2909|2908|2906.5|2905.5|2909.5|2909|2906.5|2905.5|6933
1639401600000|2021-12-13 13:20:00|2907|2906|2906.5|2905.5|2908|2907.5|2905.5|2905|6273
1639401900000|2021-12-13 13:25:00|2907|2906|2906.5|2905.5|2907.5|2907|2906.5|2905.5|2125
1639402200000|2021-12-13 13:30:00|2907|2906|2904.5|2904|2907|2906.5|2903.5|2903|12277
1639402500000|2021-12-13 13:35:00|2905|2904.5|2904|2903|2905.5|2905|2903|2902|4410
1639402800000|2021-12-13 13:40:00|2904.5|2903.5|2904.5|2903.5|2906.5|2906|2903.5|2902.5|10592
1639403100000|2021-12-13 13:45:00|2904|2904|2905.5|2904.5|2906.5|2906|2904|2903.5|5003
1639403400000|2021-12-13 13:50:00|2905|2904|2903|2902|2905.5|2904.5|2902|2901.5|10201
1639403700000|2021-12-13 13:55:00|2902.5|2901.5|2906|2905.5|2908|2907|2902|2901|9615
1639404000000|2021-12-13 14:00:00|2905.5|2905|2901.5|2900.5|2905.5|2905|2901|2900.5|7501
1639404300000|2021-12-13 14:05:00|2901|2901|2899.5|2898.5|2901.5|2901|2899|2898.5|12873
1639404600000|2021-12-13 14:10:00|2899|2899|2895|2894.5|2900|2899.5|2893.5|2893|16226
1639404900000|2021-12-13 14:15:00|2895.5|2894|2890.5|2889.5|2896|2895.5|2887.5|2886.5|26272
1639405200000|2021-12-13 14:20:00|2891|2890|2887|2886.5|2892.5|2892|2886.5|2886|18355
1639405500000|2021-12-13 14:25:00|2886.5|2886|2885|2884|2888|2887|2883|2882.5|16064
1639405800000|2021-12-13 14:30:00|2885.5|2884.5|2883.5|2882|2891|2890|2883|2882|32076
1639406100000|2021-12-13 14:35:00|2883|2881.5|2883.5|2882.5|2888|2886.5|2882.5|2881.5|26149
1639406400000|2021-12-13 14:40:00|2884|2883|2884.5|2883.5|2889.5|2888.5|2883.5|2882.5|17382
1639406700000|2021-12-13 14:45:00|2883.5|2883|2881.5|2880.5|2886.5|2885.5|2881|2880|11254
1639407000000|2021-12-13 14:50:00|2881|2880|2875.5|2875|2882|2881.5|2873|2872|20355
1639407300000|2021-12-13 14:55:00|2876|2874.5|2875.5|2875|2879|2878|2875|2874|14655
1639407600000|2021-12-13 15:00:00|2876|2875.5|2877.5|2877|2880.5|2879.5|2875.5|2875|19390
1639407900000|2021-12-13 15:05:00|2878|2877.5|2880.5|2880|2882|2881.5|2877.5|2876.5|36324
1639408200000|2021-12-13 15:10:00|2880|2879.5|2884|2883.5|2884|2883.5|2878.5|2878|17796
1639408500000|2021-12-13 15:15:00|2884.5|2884|2884|2883.5|2885.5|2884.5|2882|2881|11761
1639408800000|2021-12-13 15:20:00|2884.5|2884|2879.5|2879|2886|2885.5|2879.5|2879|44026
1639409100000|2021-12-13 15:25:00|2880|2879.5|2872|2871|2880|2879.5|2870.5|2870|37703
1639409400000|2021-12-13 15:30:00|2871.5|2870.5|2873|2872|2875|2873.5|2869.5|2868.5|41243
1639409700000|2021-12-13 15:35:00|2873.5|2872.5|2879|2878|2880.5|2880|2873.5|2872.5|21146
1639410000000|2021-12-13 15:40:00|2879.5|2878.5|2877|2876|2881|2880.5|2876|2875|21054
1639410300000|2021-12-13 15:45:00|2877.5|2876.5|2873.5|2873|2879.5|2878.5|2873.5|2872.5|24544
1639410600000|2021-12-13 15:50:00|2874|2872.5|2875|2874|2876.5|2876|2874|2872.5|25855
1639410900000|2021-12-13 15:55:00|2874.5|2874.5|2870.5|2869.5|2874.5|2874.5|2868.5|2868|50380
1639411200000|2021-12-13 16:00:00|2870|2869|2870|2869.5|2872.5|2872|2869.5|2869|28336
1639411500000|2021-12-13 16:05:00|2870.5|2870|2866|2865.5|2871.5|2871|2865|2864.5|42006
1639411800000|2021-12-13 16:10:00|2866.5|2866|2862.5|2861.5|2866.5|2866|2861.5|2861|48501
1639412100000|2021-12-13 16:15:00|2862|2862|2858.5|2858|2862|2862|2856|2855.5|68806
1639412400000|2021-12-13 16:20:00|2859|2858.5|2863.5|2863|2863.5|2863|2858|2857.5|60864
1639412700000|2021-12-13 16:25:00|2864|2863.5|2863.5|2862.5|2865.5|2865|2861|2860.5|53869
1639468800000|2021-12-14 08:00:00|2879.5|2867|2881|2879|2890.5|2886.5|2872|2867|33014
1639469100000|2021-12-14 08:05:00|2881.5|2879.5|2878.5|2877.5|2886|2884.5|2878.5|2877.5|18634
1639469400000|2021-12-14 08:10:00|2878|2877|2879|2877.5|2884|2882.5|2875.5|2874|24481
1639469700000|2021-12-14 08:15:00|2878.5|2877|2877|2876|2879|2877.5|2872.5|2872|24854
1639470000000|2021-12-14 08:20:00|2877.5|2877|2880|2878.5|2882|2880.5|2874.5|2873.5|16871
1639470300000|2021-12-14 08:25:00|2879.5|2878|2883|2881.5|2884|2883|2879.5|2878|13598
1639470600000|2021-12-14 08:30:00|2882.5|2882|2881|2880|2883|2882|2876|2875|11035
1639470900000|2021-12-14 08:35:00|2880.5|2879.5|2884|2883.5|2884|2883.5|2879.5|2878.5|16623
1639471200000|2021-12-14 08:40:00|2883.5|2883|2885.5|2884.5|2887.5|2886.5|2883.5|2882.5|7006
1639471500000|2021-12-14 08:45:00|2885|2884|2887.5|2886.5|2888.5|2888|2882.5|2882|23924
1639471800000|2021-12-14 08:50:00|2888|2887|2883.5|2883|2888|2887|2881|2880|20670
1639472100000|2021-12-14 08:55:00|2884|2882.5|2880.5|2880|2886|2885|2879.5|2879|22014
1639472400000|2021-12-14 09:00:00|2881|2879.5|2880|2879.5|2882|2881.5|2879.5|2879|25346
1639472700000|2021-12-14 09:05:00|2879.5|2879|2882.5|2882|2882.5|2882|2879|2878.5|69792
1639473000000|2021-12-14 09:10:00|2882|2881.5|2880.5|2880|2883|2882|2879|2878.5|15843
1639473300000|2021-12-14 09:15:00|2881|2880.5|2881|2880.5|2882|2881|2879.5|2879|27071
1639473600000|2021-12-14 09:20:00|2881.5|2881|2884|2883.5|2885|2884.5|2881|2880.5|29190
1639473900000|2021-12-14 09:25:00|2884.5|2884|2882.5|2881.5|2886.5|2885.5|2882|2881.5|15325
1639474200000|2021-12-14 09:30:00|2883|2882|2882|2881.5|2885.5|2884.5|2881.5|2881|13169
1639474500000|2021-12-14 09:35:00|2881.5|2881|2881|2880|2882|2881.5|2879|2878|36084
1639474800000|2021-12-14 09:40:00|2881.5|2880.5|2879.5|2878.5|2881.5|2880.5|2878|2877|34556
1639475100000|2021-12-14 09:45:00|2879|2879|2879.5|2878.5|2881|2880|2877.5|2877|27819
1639475400000|2021-12-14 09:50:00|2879|2878|2877|2876.5|2880.5|2879.5|2876.5|2876|19575
1639475700000|2021-12-14 09:55:00|2877.5|2877|2877.5|2877|2878.5|2877.5|2875.5|2874.5|57657
1639476000000|2021-12-14 10:00:00|2878|2876.5|2877.5|2876.5|2878|2877.5|2875.5|2875|31956
1639476300000|2021-12-14 10:05:00|2878|2877|2883.5|2882.5|2883.5|2882.5|2877|2876.5|30910
1639476600000|2021-12-14 10:10:00|2883|2882|2881.5|2881|2883|2882|2879.5|2878.5|7227
1639476900000|2021-12-14 10:15:00|2882|2881.5|2880.5|2879.5|2884|2883|2880|2879|17678
1639477200000|2021-12-14 10:20:00|2880|2880|2878|2877.5|2881.5|2881|2877|2876|18429
1639477500000|2021-12-14 10:25:00|2878.5|2877|2881.5|2881|2883|2882.5|2877.5|2876.5|17631
1639477800000|2021-12-14 10:30:00|2882|2881.5|2884|2883.5|2884.5|2884|2880.5|2880|18995
1639478100000|2021-12-14 10:35:00|2883.5|2883|2885|2884|2886.5|2885.5|2882|2881.5|4932
1639478400000|2021-12-14 10:40:00|2885.5|2884.5|2885.5|2885|2887|2886.5|2884.5|2884|3248
1639478700000|2021-12-14 10:45:00|2886|2885.5|2886|2885|2891.5|2891|2884.5|2883.5|13160
1639479000000|2021-12-14 10:50:00|2885.5|2884.5|2885.5|2885|2887|2886|2884.5|2884|11300
1639479300000|2021-12-14 10:55:00|2886|2885.5|2883.5|2883|2888|2887.5|2883|2882.5|6183
1639479600000|2021-12-14 11:00:00|2883|2882.5|2888|2887.5|2888|2887.5|2883|2882.5|6966
1639479900000|2021-12-14 11:05:00|2888.5|2888|2893.5|2893|2894.5|2893.5|2887.5|2887|21696
1639480200000|2021-12-14 11:10:00|2894|2893.5|2893.5|2893|2897|2896.5|2893.5|2893|12908
1639480500000|2021-12-14 11:15:00|2894|2893.5|2889|2888.5|2895|2894.5|2888|2887|15264
1639480800000|2021-12-14 11:20:00|2888.5|2888|2890.5|2890|2892.5|2892|2888.5|2888|3881
1639481100000|2021-12-14 11:25:00|2891|2890.5|2889.5|2888.5|2892|2891|2886.5|2886|15377
1639481400000|2021-12-14 11:30:00|2889|2889|2887|2886|2890.5|2890|2887|2886|5023
1639481700000|2021-12-14 11:35:00|2887.5|2886.5|2887|2886.5|2889.5|2888.5|2887|2886|8137
1639482000000|2021-12-14 11:40:00|2886.5|2886|2882.5|2881.5|2887|2886.5|2881.5|2881|14821
1639482300000|2021-12-14 11:45:00|2882|2881|2881.5|2881|2890|2889|2881|2880|15332
1639482600000|2021-12-14 11:50:00|2881|2880.5|2881.5|2880.5|2882|2881.5|2880.5|2880|6452
1639482900000|2021-12-14 11:55:00|2882|2881|2882.5|2882|2883|2882.5|2881|2880.5|3581
1639483200000|2021-12-14 12:00:00|2883|2881.5|2885|2884|2885.5|2885|2882.5|2881.5|3856
1639483500000|2021-12-14 12:05:00|2884.5|2884.5|2882|2881.5|2886|2885.5|2882|2881.5|3694
1639483800000|2021-12-14 12:10:00|2882.5|2882|2884|2883|2884|2883.5|2882|2881|3401
1639484100000|2021-12-14 12:15:00|2883.5|2883.5|2884.5|2884|2886.5|2885.5|2883.5|2883|4054
1639484400000|2021-12-14 12:20:00|2885|2884.5|2886.5|2885.5|2886.5|2886|2884|2883.5|6113
1639484700000|2021-12-14 12:25:00|2886|2886|2888|2887.5|2888.5|2888|2886|2885|4310
1639485000000|2021-12-14 12:30:00|2888.5|2888|2889.5|2888.5|2889.5|2888.5|2887|2886.5|4781
1639485300000|2021-12-14 12:35:00|2890|2889|2888.5|2887.5|2890.5|2889.5|2888|2887|2779
1639485600000|2021-12-14 12:40:00|2888|2888|2887.5|2887|2888|2888|2885|2884.5|7138
1639485900000|2021-12-14 12:45:00|2887|2886.5|2887|2886.5|2888.5|2887.5|2886|2885.5|2615
1639486200000|2021-12-14 12:50:00|2887.5|2887|2887|2886.5|2888.5|2888|2887|2886.5|5643
1639486500000|2021-12-14 12:55:00|2886.5|2886|2886.5|2885.5|2887.5|2887|2886|2885.5|1642
1639486800000|2021-12-14 13:00:00|2886|2886|2885.5|2884.5|2887.5|2887|2885|2884.5|4170
1639487100000|2021-12-14 13:05:00|2886|2885|2887|2886.5|2887.5|2886.5|2884.5|2883.5|2240
1639487400000|2021-12-14 13:10:00|2887.5|2887|2888|2887.5|2889.5|2888.5|2887|2886.5|4451
1639487700000|2021-12-14 13:15:00|2888.5|2888|2890|2889.5|2891.5|2891|2888.5|2887.5|6437
1639488000000|2021-12-14 13:20:00|2890.5|2889|2889|2888.5|2890.5|2890|2886|2885.5|16949
1639488300000|2021-12-14 13:25:00|2889.5|2889|2889|2888.5|2890|2889.5|2887.5|2887|4713
1639488600000|2021-12-14 13:30:00|2888.5|2888|2882.5|2881.5|2889.5|2888.5|2881|2880.5|15645
1639488900000|2021-12-14 13:35:00|2882|2882|2882.5|2882|2885|2884|2881|2880.5|18002
1639489200000|2021-12-14 13:40:00|2882|2881.5|2881|2880.5|2884|2883.5|2880|2879.5|28560
1639489500000|2021-12-14 13:45:00|2881.5|2881|2880.5|2880|2882|2881.5|2879.5|2879|14702
1639489800000|2021-12-14 13:50:00|2880|2879.5|2881.5|2880.5|2882|2881.5|2880|2879.5|12050
1639490100000|2021-12-14 13:55:00|2881|2881|2881.5|2880.5|2884|2883.5|2881|2880.5|7086
1639490400000|2021-12-14 14:00:00|2881|2880|2883.5|2883|2884|2883.5|2880|2879.5|6683
1639490700000|2021-12-14 14:05:00|2884|2883.5|2881.5|2881|2884.5|2884|2881|2880.5|6870
1639491000000|2021-12-14 14:10:00|2882|2880.5|2883|2882.5|2883|2882.5|2880.5|2880|8630
1639491300000|2021-12-14 14:15:00|2883.5|2883|2880.5|2880|2883.5|2883|2880|2879.5|11054
1639491600000|2021-12-14 14:20:00|2880|2879.5|2871|2870|2881.5|2881|2870.5|2870|21423
1639491900000|2021-12-14 14:25:00|2871.5|2870.5|2874.5|2874|2875|2874|2871|2870.5|16606
1639492200000|2021-12-14 14:30:00|2875|2873.5|2886|2885|2886.5|2885.5|2873.5|2873|25859
1639492500000|2021-12-14 14:35:00|2885.5|2884.5|2892|2891.5|2894.5|2894|2883.5|2882|24189
1639492800000|2021-12-14 14:40:00|2892.5|2892|2900|2899.5|2902|2901|2892|2891.5|21392
1639493100000|2021-12-14 14:45:00|2900.5|2899|2900|2899|2904|2903|2895.5|2895|51626
1639493400000|2021-12-14 14:50:00|2900.5|2899.5|2905.5|2904.5|2907|2906.5|2899.5|2898.5|23949
1639493700000|2021-12-14 14:55:00|2905|2905|2902.5|2901.5|2909.5|2909|2901.5|2901|19679
1639494000000|2021-12-14 15:00:00|2903|2902|2908.5|2908|2911.5|2910.5|2902.5|2901|28482
1639494300000|2021-12-14 15:05:00|2908|2907.5|2911|2910|2917|2916.5|2908|2907.5|23160
1639494600000|2021-12-14 15:10:00|2910.5|2909.5|2905.5|2904.5|2912|2911|2903|2902|37461
1639494900000|2021-12-14 15:15:00|2905|2904|2904.5|2903.5|2905.5|2904.5|2900.5|2900|17921
1639495200000|2021-12-14 15:20:00|2905|2904|2911.5|2910.5|2912|2911|2902|2901|29104
1639495500000|2021-12-14 15:25:00|2911|2911|2913|2912|2915|2914|2909.5|2908.5|22685
1639495800000|2021-12-14 15:30:00|2912.5|2911.5|2909|2908|2913.5|2913|2907|2906.5|19081
1639496100000|2021-12-14 15:35:00|2908.5|2907.5|2907.5|2907|2910.5|2909.5|2907|2906.5|14695
1639496400000|2021-12-14 15:40:00|2907|2906.5|2910|2909.5|2910|2909.5|2906|2905.5|15209
1639496700000|2021-12-14 15:45:00|2910.5|2910|2906.5|2905.5|2911|2910|2903.5|2902.5|27064
1639497000000|2021-12-14 15:50:00|2906|2906|2905.5|2904.5|2907.5|2907|2903.5|2903|57510
1639497300000|2021-12-14 15:55:00|2906|2905|2902.5|2902|2906|2905.5|2900|2899|20847
1639497600000|2021-12-14 16:00:00|2902|2901.5|2903|2902|2903|2902.5|2898|2897|41167
1639497900000|2021-12-14 16:05:00|2902.5|2902.5|2899|2898|2904.5|2904|2898.5|2898|33761
1639498200000|2021-12-14 16:10:00|2898.5|2898.5|2893.5|2893|2900.5|2900|2890.5|2890|74663
1639498500000|2021-12-14 16:15:00|2894|2892.5|2893.5|2893|2897.5|2896.5|2892|2891.5|33783
1639498800000|2021-12-14 16:20:00|2894|2893.5|2892.5|2891.5|2896|2895|2891.5|2890.5|19896
1639499100000|2021-12-14 16:25:00|2892|2892|2896.5|2895.5|2898.5|2897.5|2892|2891|36422
1639555200000|2021-12-15 08:00:00|2900|2899.5|2920.5|2916.5|2925|2922.5|2897.5|2893.5|73877
1639555500000|2021-12-15 08:05:00|2920|2916|2918|2916|2920|2918.5|2910|2907|9565
1639555800000|2021-12-15 08:10:00|2918.5|2916.5|2921|2920|2922.5|2920.5|2913|2911|10736
1639556100000|2021-12-15 08:15:00|2921.5|2920.5|2923|2921.5|2923.5|2921.5|2917.5|2915.5|4268
1639556400000|2021-12-15 08:20:00|2922|2922|2924.5|2923|2925|2924|2921|2920|10023
1639556700000|2021-12-15 08:25:00|2924|2922.5|2922.5|2921.5|2925|2924.5|2922|2921|7803
1639557000000|2021-12-15 08:30:00|2923|2921|2922.5|2922|2926.5|2926|2922|2920.5|13119
1639557300000|2021-12-15 08:35:00|2923|2921.5|2921.5|2920.5|2928.5|2927.5|2921|2920|29308
1639557600000|2021-12-15 08:40:00|2921|2921|2922.5|2921.5|2922.5|2921.5|2917.5|2916.5|20819
1639557900000|2021-12-15 08:45:00|2923|2922|2921|2920.5|2923|2922|2918.5|2918|7144
1639558200000|2021-12-15 08:50:00|2920.5|2920|2926|2925.5|2926.5|2926|2919.5|2919|4863
1639558500000|2021-12-15 08:55:00|2925.5|2925|2920|2919|2925.5|2925|2919|2918|8199
1639558800000|2021-12-15 09:00:00|2920.5|2919.5|2919|2918.5|2922|2921.5|2919|2918|8451
1639559100000|2021-12-15 09:05:00|2919.5|2918|2917|2915.5|2919.5|2918|2914|2912.5|12115
1639559400000|2021-12-15 09:10:00|2916.5|2916|2913.5|2912.5|2919.5|2919|2913|2912|2348
1639559700000|2021-12-15 09:15:00|2913|2912|2908.5|2908|2913|2912.5|2908.5|2908|8596
1639560000000|2021-12-15 09:20:00|2909|2908.5|2901.5|2901|2910|2909|2901|2900|9304
1639560300000|2021-12-15 09:25:00|2901|2900.5|2899.5|2898.5|2901.5|2901|2894|2893.5|9183
1639560600000|2021-12-15 09:30:00|2901|2899|2903.5|2903|2907|2906|2899.5|2899|14544
1639560900000|2021-12-15 09:35:00|2903|2902.5|2901.5|2901|2904|2903|2900|2899.5|10025
1639561200000|2021-12-15 09:40:00|2901|2900.5|2902.5|2901.5|2902.5|2901.5|2899.5|2898.5|5748
1639561500000|2021-12-15 09:45:00|2902|2901|2906.5|2905|2909.5|2908.5|2902|2901|18045
1639561800000|2021-12-15 09:50:00|2905.5|2905.5|2903|2902.5|2906.5|2906|2902.5|2902|11235
1639562100000|2021-12-15 09:55:00|2903.5|2903|2909.5|2908.5|2909.5|2908.5|2902|2901.5|13548
1639562400000|2021-12-15 10:00:00|2909|2909|2915.5|2914|2916|2915|2907|2906|12686
1639562700000|2021-12-15 10:05:00|2915|2914.5|2913|2912|2915.5|2914.5|2912.5|2911.5|12312
1639563000000|2021-12-15 10:10:00|2912.5|2912.5|2907.5|2907|2912.5|2912.5|2907.5|2907|18504
1639563300000|2021-12-15 10:15:00|2908|2907.5|2907|2906|2910.5|2909.5|2906.5|2906|28871
1639563600000|2021-12-15 10:20:00|2907.5|2906.5|2909|2908|2910|2909.5|2907|2906|6791
1639563900000|2021-12-15 10:25:00|2909.5|2908.5|2908|2907|2910|2909.5|2907.5|2907|2153
1639564200000|2021-12-15 10:30:00|2907.5|2907.5|2907|2906.5|2909.5|2909|2906|2905|2580
1639564500000|2021-12-15 10:35:00|2906.5|2906|2908|2907.5|2908.5|2907.5|2906|2905|3681
1639564800000|2021-12-15 10:40:00|2907.5|2907|2913|2912.5|2915|2914|2907.5|2906.5|2548
1639565100000|2021-12-15 10:45:00|2913.5|2912|2919|2918|2919.5|2918.5|2911.5|2910.5|8518
1639565400000|2021-12-15 10:50:00|2919.5|2918.5|2919.5|2919|2921.5|2920.5|2918.5|2917.5|12047
1639565700000|2021-12-15 10:55:00|2920|2919.5|2920.5|2920|2921|2920|2917|2916.5|5973
1639566000000|2021-12-15 11:00:00|2920|2919.5|2922.5|2921.5|2923.5|2923|2919|2918.5|9251
1639566300000|2021-12-15 11:05:00|2923|2922|2919.5|2918.5|2924|2923.5|2919|2918.5|8966
1639566600000|2021-12-15 11:10:00|2920|2919|2915|2913.5|2920|2919.5|2914|2913|14984
1639566900000|2021-12-15 11:15:00|2915.5|2914|2912|2911.5|2915.5|2915|2911|2910.5|24539
1639567200000|2021-12-15 11:20:00|2911.5|2911|2912.5|2912|2913.5|2913|2910|2909|3677
1639567500000|2021-12-15 11:25:00|2912|2911.5|2916.5|2915.5|2917|2916.5|2912|2911|19091
1639567800000|2021-12-15 11:30:00|2917|2916|2912.5|2912|2917.5|2916.5|2912.5|2912|9863
1639568100000|2021-12-15 11:35:00|2913|2912.5|2912.5|2911.5|2914.5|2914|2911|2910.5|5547
1639568400000|2021-12-15 11:40:00|2913|2912|2913.5|2913|2915.5|2914.5|2912.5|2912|5564
1639568700000|2021-12-15 11:45:00|2914|2913.5|2913.5|2912.5|2914|2913.5|2912|2911|2965
1639569000000|2021-12-15 11:50:00|2913|2912|2912.5|2912|2913.5|2913|2912|2911.5|1492
1639569300000|2021-12-15 11:55:00|2913|2912.5|2912|2911|2914|2913.5|2911|2910.5|6928
1639569600000|2021-12-15 12:00:00|2912.5|2911.5|2908.5|2908|2912.5|2911.5|2908.5|2908|8420
1639569900000|2021-12-15 12:05:00|2909|2908.5|2910.5|2910|2912|2911|2909|2908|6176
1639570200000|2021-12-15 12:10:00|2911|2910.5|2913|2912|2915.5|2914.5|2909|2908.5|12121
1639570500000|2021-12-15 12:15:00|2912.5|2911.5|2915.5|2915|2916|2915|2911.5|2910.5|7097
1639570800000|2021-12-15 12:20:00|2915|2914.5|2911|2910.5|2915|2914.5|2910.5|2910|5406
1639571100000|2021-12-15 12:25:00|2910.5|2910|2913.5|2913|2913.5|2913|2909|2908.5|8592
1639571400000|2021-12-15 12:30:00|2913|2912.5|2923|2922|2923|2922.5|2912.5|2911.5|31914
1639571700000|2021-12-15 12:35:00|2922.5|2921.5|2921|2920|2922.5|2922|2919.5|2919|14719
1639572000000|2021-12-15 12:40:00|2920.5|2919.5|2919.5|2919|2921|2919.5|2918|2917.5|5957
1639572300000|2021-12-15 12:45:00|2920|2919.5|2919|2918|2920.5|2919.5|2917.5|2917|6801
1639572600000|2021-12-15 12:50:00|2918.5|2917.5|2914|2913.5|2918.5|2917.5|2914|2913|3701
1639572900000|2021-12-15 12:55:00|2914.5|2913|2911.5|2911|2914.5|2913.5|2911.5|2910.5|2031
1639573200000|2021-12-15 13:00:00|2912|2911.5|2910.5|2910|2912.5|2912|2909|2908.5|5184
1639573500000|2021-12-15 13:05:00|2910|2909.5|2906.5|2906|2910|2909.5|2905.5|2904.5|6055
1639573800000|2021-12-15 13:10:00|2906|2905.5|2909.5|2909|2909.5|2909|2906|2905.5|4966
1639574100000|2021-12-15 13:15:00|2910|2909.5|2910|2909.5|2911.5|2911|2907.5|2907|8896
1639574400000|2021-12-15 13:20:00|2909.5|2909|2909.5|2909|2912|2911.5|2909|2908.5|9977
1639574700000|2021-12-15 13:25:00|2910.5|2909.5|2909.5|2909|2912.5|2912|2909|2908.5|11057
1639575000000|2021-12-15 13:30:00|2909|2908.5|2906.5|2906|2909.5|2908.5|2905|2904|8794
1639575300000|2021-12-15 13:35:00|2906|2905.5|2904|2903.5|2906|2905.5|2904|2903|1911
1639575600000|2021-12-15 13:40:00|2903.5|2903|2906|2905|2906.5|2906|2903|2902.5|5011
1639575900000|2021-12-15 13:45:00|2905.5|2905.5|2908|2907.5|2908|2907.5|2905.5|2905|6716
1639576200000|2021-12-15 13:50:00|2908.5|2908|2907|2906|2908.5|2908|2905.5|2905|5466
1639576500000|2021-12-15 13:55:00|2907.5|2906.5|2908|2907.5|2908.5|2908|2906|2905.5|2192
1639576800000|2021-12-15 14:00:00|2907.5|2906.5|2906|2905|2907.5|2906.5|2903.5|2902.5|8863
1639577100000|2021-12-15 14:05:00|2906.5|2905.5|2907|2906.5|2907|2906.5|2905|2904|2584
1639577400000|2021-12-15 14:10:00|2906.5|2906|2904|2903.5|2907|2906.5|2903.5|2903|9289
1639577700000|2021-12-15 14:15:00|2904.5|2904|2909.5|2908.5|2909.5|2909|2904|2903.5|8217
1639578000000|2021-12-15 14:20:00|2909|2909|2905.5|2904.5|2911.5|2911|2905.5|2904.5|39554
1639578300000|2021-12-15 14:25:00|2906|2905|2911.5|2910.5|2912.5|2911.5|2905.5|2905|10592
1639578600000|2021-12-15 14:30:00|2911|2911|2897|2896.5|2912|2911.5|2897|2896|34356
1639578900000|2021-12-15 14:35:00|2897.5|2896|2890|2889|2898|2897|2887.5|2886|20119
1639579200000|2021-12-15 14:40:00|2889.5|2888.5|2886.5|2886|2890.5|2889.5|2886|2885.5|15160
1639579500000|2021-12-15 14:45:00|2886|2885.5|2881.5|2880.5|2886|2885.5|2880|2879.5|17075
1639579800000|2021-12-15 14:50:00|2881|2880|2882|2881|2882.5|2881.5|2874.5|2873.5|32410
1639580100000|2021-12-15 14:55:00|2881.5|2880.5|2883.5|2882.5|2884|2882.5|2877|2876.5|11665
1639580400000|2021-12-15 15:00:00|2884|2883|2882|2881|2885.5|2884|2877.5|2877|24944
1639580700000|2021-12-15 15:05:00|2881.5|2880.5|2877|2876|2884.5|2883.5|2876.5|2876|45809
1639581000000|2021-12-15 15:10:00|2876.5|2876.5|2873|2872|2880.5|2880|2872.5|2871.5|19306
1639581300000|2021-12-15 15:15:00|2873.5|2872.5|2875.5|2875|2876.5|2875.5|2871.5|2871|24664
1639581600000|2021-12-15 15:20:00|2875|2874.5|2876|2875.5|2878|2877.5|2875|2874.5|16640
1639581900000|2021-12-15 15:25:00|2875.5|2875|2874|2873.5|2876|2875|2872|2871|16380
1639582200000|2021-12-15 15:30:00|2874.5|2874|2873|2872|2877|2876|2872.5|2871.5|13669
1639582500000|2021-12-15 15:35:00|2872.5|2872.5|2872.5|2872|2873.5|2873|2869.5|2869|27356
1639582800000|2021-12-15 15:40:00|2873|2872.5|2882|2881|2882.5|2882|2871.5|2870.5|28875
1639583100000|2021-12-15 15:45:00|2881.5|2880.5|2881.5|2880.5|2883|2882.5|2878.5|2878|26292
1639583400000|2021-12-15 15:50:00|2882|2881|2879|2878|2885|2884|2878|2877|14277
1639583700000|2021-12-15 15:55:00|2879.5|2878.5|2882.5|2882|2883|2882.5|2879.5|2878.5|5600
1639584000000|2021-12-15 16:00:00|2882|2881.5|2883|2882.5|2886|2885|2881|2880.5|8603
1639584300000|2021-12-15 16:05:00|2883.5|2882|2879|2878.5|2883.5|2882.5|2879|2878|13385
1639584600000|2021-12-15 16:10:00|2879.5|2879|2881|2880.5|2881.5|2881|2877.5|2877|26056
1639584900000|2021-12-15 16:15:00|2880.5|2880|2877|2876.5|2882|2881.5|2877|2876|41160
1639585200000|2021-12-15 16:20:00|2877.5|2877|2879|2878.5|2881|2880.5|2877|2877|22790
1639585500000|2021-12-15 16:25:00|2879.5|2879|2880.5|2879|2880.5|2879.5|2877|2876.5|29306
1639641600000|2021-12-16 08:00:00|2925.5|2920.5|2934.5|2931.5|2940|2937.5|2924.5|2920.5|83523
1639641900000|2021-12-16 08:05:00|2933.5|2931|2942|2940.5|2942|2941|2931|2930|25695
1639642200000|2021-12-16 08:10:00|2942.5|2941|2947|2946|2947|2946.5|2935|2933.5|48768
1639642500000|2021-12-16 08:15:00|2947.5|2946.5|2952.5|2951|2968|2967|2947|2946|181887
1639642800000|2021-12-16 08:20:00|2953|2951.5|2950.5|2949.5|2958|2957|2950|2948|22165
1639643100000|2021-12-16 08:25:00|2950|2949|2936.5|2935.5|2951.5|2950|2936.5|2935|34996
1639643400000|2021-12-16 08:30:00|2937|2936|2939|2938|2940.5|2939|2934|2932.5|22396
1639643700000|2021-12-16 08:35:00|2939.5|2938.5|2940.5|2939.5|2943|2941.5|2937.5|2936.5|46588
1639644000000|2021-12-16 08:40:00|2939.5|2939|2936|2934.5|2940.5|2939|2933|2932|16310
1639644300000|2021-12-16 08:45:00|2936.5|2935|2933|2932|2937.5|2936.5|2932|2931|15666
1639644600000|2021-12-16 08:50:00|2932.5|2931.5|2927|2926|2933|2932|2925.5|2924.5|34787
1639644900000|2021-12-16 08:55:00|2926.5|2925.5|2923.5|2922|2929|2928.5|2923|2921.5|20428
1639645200000|2021-12-16 09:00:00|2924|2922.5|2925|2924.5|2926|2925.5|2922|2921|13185
1639645500000|2021-12-16 09:05:00|2924.5|2924|2919.5|2918.5|2926|2925.5|2919.5|2918.5|11635
1639645800000|2021-12-16 09:10:00|2919|2918|2920.5|2919.5|2923|2921.5|2918.5|2918|6619
1639646100000|2021-12-16 09:15:00|2920|2919|2916|2915.5|2920|2919|2912.5|2911.5|12099
1639646400000|2021-12-16 09:20:00|2916.5|2916|2920.5|2920|2925|2924|2915|2914|14410
1639646700000|2021-12-16 09:25:00|2920|2919.5|2920.5|2920|2923.5|2923|2920|2919|9553
1639647000000|2021-12-16 09:30:00|2921|2920.5|2919|2918.5|2922|2921|2918|2917|7750
1639647300000|2021-12-16 09:35:00|2918.5|2918|2913.5|2913|2919|2918|2913.5|2912.5|4108
1639647600000|2021-12-16 09:40:00|2914|2912.5|2921.5|2920.5|2922.5|2921.5|2912|2911|11128
1639647900000|2021-12-16 09:45:00|2922|2921|2922.5|2921.5|2923|2922.5|2918.5|2917.5|6549
1639648200000|2021-12-16 09:50:00|2923|2922|2926|2925|2927|2926|2922|2921|10143
1639648500000|2021-12-16 09:55:00|2926.5|2925.5|2926|2925.5|2927|2926|2924.5|2924|7846
1639648800000|2021-12-16 10:00:00|2926.5|2925|2918|2917|2926.5|2925|2918|2917|8711
1639649100000|2021-12-16 10:05:00|2917.5|2916.5|2916|2915.5|2918|2917|2914.5|2913.5|18042
1639649400000|2021-12-16 10:10:00|2915.5|2915|2915.5|2915|2919.5|2918.5|2915|2914|6102
1639649700000|2021-12-16 10:15:00|2915|2914.5|2919|2918|2919|2918.5|2914.5|2914|10334
1639650000000|2021-12-16 10:20:00|2918.5|2918.5|2919|2918|2921.5|2921|2918|2917.5|9760
1639650300000|2021-12-16 10:25:00|2918.5|2917.5|2919|2918.5|2920.5|2919.5|2914.5|2913.5|11571
1639650600000|2021-12-16 10:30:00|2918.5|2918|2925|2924|2925.5|2925|2918|2917.5|11435
1639650900000|2021-12-16 10:35:00|2925.5|2924.5|2925|2924.5|2927|2926.5|2924|2923|9630
1639651200000|2021-12-16 10:40:00|2925.5|2925|2924|2923|2926|2925|2921.5|2920.5|9126
1639651500000|2021-12-16 10:45:00|2924.5|2923.5|2923|2922|2926|2925|2922|2921|2919
1639651800000|2021-12-16 10:50:00|2922.5|2922.5|2925|2924|2925|2924.5|2922.5|2922|7028
1639652100000|2021-12-16 10:55:00|2925.5|2924.5|2928.5|2928|2929|2928|2925|2924|15775
1639652400000|2021-12-16 11:00:00|2928|2927.5|2925.5|2925|2928|2927.5|2925|2924.5|12986
1639652700000|2021-12-16 11:05:00|2925|2924.5|2929|2928.5|2929|2928.5|2925|2924.5|26703
1639653000000|2021-12-16 11:10:00|2929.5|2929|2928|2927|2933|2932|2927.5|2927|19160
1639653300000|2021-12-16 11:15:00|2927.5|2926.5|2928.5|2928|2929|2928|2925.5|2924.5|20114
1639653600000|2021-12-16 11:20:00|2929|2928.5|2928|2927.5|2931.5|2931|2926|2925.5|29338
1639653900000|2021-12-16 11:25:00|2928.5|2928|2930|2929|2932|2931.5|2928.5|2927.5|6577
1639654200000|2021-12-16 11:30:00|2930.5|2929.5|2935|2934.5|2935|2934.5|2930.5|2929.5|20196
1639654500000|2021-12-16 11:35:00|2934.5|2934|2934.5|2933.5|2935|2934.5|2932|2931.5|8455
1639654800000|2021-12-16 11:40:00|2934|2934|2936.5|2936|2937.5|2936.5|2932.5|2932|6059
1639655100000|2021-12-16 11:45:00|2937|2936.5|2936|2935.5|2938.5|2938|2935|2934|20668
1639655400000|2021-12-16 11:50:00|2936.5|2936|2936.5|2935.5|2939.5|2938.5|2936|2935.5|23170
1639655700000|2021-12-16 11:55:00|2936|2936|2936.5|2935.5|2938|2937.5|2935|2934.5|32176
1639656000000|2021-12-16 12:00:00|2936|2935|2952.5|2951.5|2958|2956.5|2934|2932.5|149514
1639656300000|2021-12-16 12:05:00|2953|2952|2959|2958|2960|2959|2950.5|2950|40319
1639656600000|2021-12-16 12:10:00|2958.5|2957.5|2961|2960|2967|2966.5|2956|2955.5|49913
1639656900000|2021-12-16 12:15:00|2961.5|2960.5|2971.5|2970.5|2972|2971|2960|2958.5|52705
1639657200000|2021-12-16 12:20:00|2970|2969.5|2963.5|2962.5|2972|2971|2963|2961.5|32409
1639657500000|2021-12-16 12:25:00|2963|2962|2958|2957|2963|2962|2957.5|2956.5|26858
1639657800000|2021-12-16 12:30:00|2958.5|2957.5|2955.5|2954.5|2960|2958.5|2955.5|2954|24676
1639658100000|2021-12-16 12:35:00|2955|2954|2957|2956.5|2957.5|2956.5|2952|2951|63332
1639658400000|2021-12-16 12:40:00|2957.5|2956|2953|2950.5|2957.5|2957|2949.5|2948.5|16932
1639658700000|2021-12-16 12:45:00|2952.5|2950|2958.5|2957.5|2958.5|2957.5|2949|2947.5|46804
1639659000000|2021-12-16 12:50:00|2959|2958|2959|2958.5|2960.5|2959.5|2956|2955.5|32572
1639659300000|2021-12-16 12:55:00|2958.5|2958|2960.5|2959.5|2963.5|2962.5|2953.5|2952|84811
1639659600000|2021-12-16 13:00:00|2960|2960|2959.5|2959|2962.5|2961.5|2958.5|2957.5|17083
1639659900000|2021-12-16 13:05:00|2960|2959.5|2958.5|2958|2962.5|2961.5|2957.5|2957|25811
1639660200000|2021-12-16 13:10:00|2958|2957.5|2952|2951|2959|2958|2951.5|2950.5|23704
1639660500000|2021-12-16 13:15:00|2951.5|2950.5|2954|2953|2954|2953|2950|2949|21549
1639660800000|2021-12-16 13:20:00|2953.5|2953.5|2955.5|2954.5|2956|2955|2953|2952.5|9055
1639661100000|2021-12-16 13:25:00|2955|2955|2956|2954.5|2957.5|2956.5|2954.5|2953.5|9609
1639661400000|2021-12-16 13:30:00|2955.5|2955|2954|2953.5|2959|2958|2954|2953.5|15499
1639661700000|2021-12-16 13:35:00|2954.5|2954|2955.5|2955|2957|2956|2954.5|2953.5|8269
1639662000000|2021-12-16 13:40:00|2955|2954.5|2954.5|2954|2955.5|2954.5|2951.5|2951|6382
1639662300000|2021-12-16 13:45:00|2954|2953.5|2946.5|2945.5|2954.5|2954|2943.5|2942.5|15133
1639662600000|2021-12-16 13:50:00|2946|2945|2947.5|2947|2948.5|2947.5|2945|2944|5479
1639662900000|2021-12-16 13:55:00|2947|2946.5|2949|2948.5|2949.5|2948.5|2946|2945.5|3534
1639663200000|2021-12-16 14:00:00|2948.5|2948|2942|2941|2948.5|2948|2939.5|2939|31300
1639663500000|2021-12-16 14:05:00|2942.5|2940.5|2939|2938|2943.5|2942.5|2938|2937.5|16271
1639663800000|2021-12-16 14:10:00|2938.5|2937.5|2933|2932|2939|2938|2932|2931|8989
1639664100000|2021-12-16 14:15:00|2932.5|2931.5|2936|2935|2936|2935|2931|2930|8336
1639664400000|2021-12-16 14:20:00|2935.5|2934.5|2931|2930|2936.5|2936|2930.5|2930|8565
1639664700000|2021-12-16 14:25:00|2931.5|2930.5|2931|2930|2934|2933.5|2930.5|2930|5912
1639665000000|2021-12-16 14:30:00|2931.5|2930.5|2934|2932.5|2939.5|2938.5|2930.5|2930|70444
1639665300000|2021-12-16 14:35:00|2933.5|2933|2939.5|2938.5|2940|2939.5|2932.5|2931.5|68113
1639665600000|2021-12-16 14:40:00|2940|2939|2933.5|2932.5|2941|2940|2931.5|2931|49562
1639665900000|2021-12-16 14:45:00|2933|2933|2938.5|2937.5|2939.5|2939|2933|2932|19790
1639666200000|2021-12-16 14:50:00|2938|2938|2929|2928.5|2939|2938|2928.5|2927.5|12982
1639666500000|2021-12-16 14:55:00|2929.5|2929|2920.5|2919.5|2930.5|2930|2920.5|2919.5|8879
1639666800000|2021-12-16 15:00:00|2921|2920|2923.5|2922.5|2925|2924|2920.5|2919.5|27319
1639667100000|2021-12-16 15:05:00|2923|2922|2923|2922|2924|2923|2918|2917|36271
1639667400000|2021-12-16 15:10:00|2922.5|2921.5|2930.5|2929.5|2931|2930.5|2922|2921|35354
1639667700000|2021-12-16 15:15:00|2931|2930|2933.5|2932.5|2934.5|2933.5|2929|2928.5|24270
1639668000000|2021-12-16 15:20:00|2934|2933|2935.5|2935|2937.5|2936.5|2933.5|2932.5|13682
1639668300000|2021-12-16 15:25:00|2936|2934.5|2937.5|2937|2940.5|2939.5|2935|2934|11559
1639668600000|2021-12-16 15:30:00|2938|2937.5|2940|2939.5|2941|2940|2935.5|2934.5|19649
1639668900000|2021-12-16 15:35:00|2939.5|2939|2938.5|2938|2941.5|2940.5|2936.5|2935.5|24510
1639669200000|2021-12-16 15:40:00|2938|2937.5|2939|2938|2941|2940|2936.5|2936|27830
1639669500000|2021-12-16 15:45:00|2938.5|2938.5|2944|2943|2944|2943.5|2936.5|2936|17184
1639669800000|2021-12-16 15:50:00|2943.5|2943.5|2943|2942.5|2944.5|2944|2942|2941|23472
1639670100000|2021-12-16 15:55:00|2943.5|2943|2942.5|2942|2944|2943.5|2940.5|2940|14983
1639670400000|2021-12-16 16:00:00|2943|2942.5|2940.5|2939.5|2943.5|2942.5|2938|2937|45117
1639670700000|2021-12-16 16:05:00|2940|2939|2935|2934.5|2940.5|2940|2934.5|2934|30821
1639671000000|2021-12-16 16:10:00|2935.5|2935|2934.5|2934|2937|2936.5|2933.5|2933|18296
1639671300000|2021-12-16 16:15:00|2934|2933.5|2943|2942.5|2952|2951.5|2934|2933.5|158446
1639671600000|2021-12-16 16:20:00|2942.5|2942|2943|2942|2947.5|2946.5|2942|2941|39884
1639671900000|2021-12-16 16:25:00|2942.5|2941.5|2941.5|2940.5|2946.5|2945.5|2940|2939|43478
1639728000000|2021-12-17 08:00:00|2922.5|2920|2919|2917|2927.5|2921|2917|2915|28112
1639728300000|2021-12-17 08:05:00|2919.5|2917.5|2915.5|2913.5|2925|2922.5|2913|2912|9285
1639728600000|2021-12-17 08:10:00|2915|2913|2909.5|2908.5|2917|2916|2905|2903|30184
1639728900000|2021-12-17 08:15:00|2910|2909|2916.5|2915|2916.5|2915|2908|2906.5|6533
1639729200000|2021-12-17 08:20:00|2916|2914.5|2920|2919|2923|2921.5|2915|2913.5|11625
1639729500000|2021-12-17 08:25:00|2919.5|2918.5|2925.5|2924|2927|2925.5|2917.5|2917|9059
1639729800000|2021-12-17 08:30:00|2925|2924.5|2939|2937.5|2939.5|2938.5|2925|2924|21576
1639730100000|2021-12-17 08:35:00|2938.5|2938|2934|2933|2939|2938|2930.5|2930|10130
1639730400000|2021-12-17 08:40:00|2934.5|2933.5|2932|2930.5|2940|2938.5|2931.5|2930|6649
1639730700000|2021-12-17 08:45:00|2931.5|2930|2935|2934|2936|2935|2928.5|2927.5|13186
1639731000000|2021-12-17 08:50:00|2935.5|2934.5|2934.5|2933.5|2937|2936|2930.5|2929.5|24178
1639731300000|2021-12-17 08:55:00|2935|2934|2930|2929|2936|2935|2930|2928.5|7138
1639731600000|2021-12-17 09:00:00|2929.5|2928.5|2926.5|2925|2930|2929|2924.5|2924|7631
1639731900000|2021-12-17 09:05:00|2926|2924.5|2918|2917.5|2926|2925|2916.5|2915.5|7688
1639732200000|2021-12-17 09:10:00|2917.5|2917|2910|2908.5|2918|2917.5|2909|2907.5|5953
1639732500000|2021-12-17 09:15:00|2909.5|2909|2913.5|2912.5|2915|2913.5|2909.5|2908|10393
1639732800000|2021-12-17 09:20:00|2913|2912|2914.5|2913.5|2917.5|2916.5|2910.5|2910|13242
1639733100000|2021-12-17 09:25:00|2915|2914|2916|2915.5|2919|2918|2914|2913|6007
1639733400000|2021-12-17 09:30:00|2916.5|2915|2914|2913|2919|2918|2912.5|2912|7090
1639733700000|2021-12-17 09:35:00|2914.5|2913.5|2916.5|2915|2917.5|2916.5|2911|2910|7431
1639734000000|2021-12-17 09:40:00|2916|2915.5|2914|2913|2917|2916.5|2912|2910.5|19173
1639734300000|2021-12-17 09:45:00|2913.5|2912.5|2920|2919.5|2920.5|2919.5|2913|2912|28476
1639734600000|2021-12-17 09:50:00|2919.5|2919|2928.5|2927.5|2929|2928|2919|2917.5|11522
1639734900000|2021-12-17 09:55:00|2928|2927|2928.5|2928|2930|2929|2926|2925|11399
1639735200000|2021-12-17 10:00:00|2929|2928.5|2923.5|2922.5|2931|2930|2923|2922|14949
1639735500000|2021-12-17 10:05:00|2924|2923|2920.5|2920|2928|2927|2920|2919.5|5382
1639735800000|2021-12-17 10:10:00|2921|2919.5|2912.5|2911|2923|2922|2911.5|2910.5|5793
1639736100000|2021-12-17 10:15:00|2912|2910.5|2914.5|2913.5|2916.5|2915.5|2910|2909|11628
1639736400000|2021-12-17 10:20:00|2914|2914|2919.5|2918.5|2920.5|2919.5|2914|2913.5|19893
1639736700000|2021-12-17 10:25:00|2920|2919|2917|2915.5|2921.5|2920.5|2917|2915.5|9238
1639737000000|2021-12-17 10:30:00|2916.5|2916|2917|2916|2919|2918.5|2915.5|2914|9489
1639737300000|2021-12-17 10:35:00|2917.5|2916.5|2912.5|2911.5|2917.5|2916.5|2911|2910|23441
1639737600000|2021-12-17 10:40:00|2913|2912|2908.5|2907.5|2913|2912.5|2907|2906|25225
1639737900000|2021-12-17 10:45:00|2909|2908|2914|2913|2918.5|2917.5|2909|2908|21058
1639738200000|2021-12-17 10:50:00|2913.5|2912.5|2895|2894|2914.5|2914|2889.5|2889|415593
1639738500000|2021-12-17 10:55:00|2895.5|2893.5|2896|2895|2899.5|2898.5|2892|2891|322812
1639738800000|2021-12-17 11:00:00|2895.5|2894.5|2897.5|2896.5|2901.5|2900.5|2893.5|2893|60826
1639739100000|2021-12-17 11:05:00|2898|2897|2897.5|2897|2903|2901.5|2895|2894|9820
1639739400000|2021-12-17 11:10:00|2897|2896.5|2895.5|2894|2901|2900|2895|2894|10211
1639739700000|2021-12-17 11:15:00|2895|2894.5|2893|2892|2895|2894.5|2891|2890|5344
1639740000000|2021-12-17 11:20:00|2893.5|2892.5|2893.5|2892.5|2896.5|2895.5|2892.5|2891.5|3011
1639740300000|2021-12-17 11:25:00|2894|2893|2896|2895|2896.5|2895.5|2892.5|2892|16533
1639740600000|2021-12-17 11:30:00|2896.5|2895.5|2898|2897|2899|2897.5|2895.5|2895|4704
1639740900000|2021-12-17 11:35:00|2897.5|2896.5|2894.5|2893.5|2897.5|2896.5|2894.5|2893.5|11154
1639741200000|2021-12-17 11:40:00|2894|2893|2892.5|2891.5|2894.5|2893.5|2891.5|2891|9407
1639741500000|2021-12-17 11:45:00|2893|2892|2892|2891|2893|2892|2889.5|2888.5|10734
1639741800000|2021-12-17 11:50:00|2892.5|2891.5|2889|2888.5|2893|2892|2889|2888|7120
1639742100000|2021-12-17 11:55:00|2889.5|2889|2889.5|2888.5|2890.5|2890|2888|2887.5|10664
1639742400000|2021-12-17 12:00:00|2889|2889|2888.5|2888|2889.5|2889|2885.5|2885|8792
1639742700000|2021-12-17 12:05:00|2888|2887.5|2887.5|2887|2890|2889.5|2886|2885.5|7057
1639743000000|2021-12-17 12:10:00|2887|2886.5|2888|2887|2889.5|2888.5|2886.5|2886|12393
1639743300000|2021-12-17 12:15:00|2887.5|2886.5|2885|2884|2888.5|2887.5|2883.5|2883|19768
1639743600000|2021-12-17 12:20:00|2884.5|2883.5|2884|2883|2886|2885|2883.5|2883|21093
1639743900000|2021-12-17 12:25:00|2883.5|2883.5|2880.5|2879|2885|2884|2877.5|2877|25401
1639744200000|2021-12-17 12:30:00|2881|2879.5|2876.5|2875.5|2883|2882|2876|2875|23187
1639744500000|2021-12-17 12:35:00|2877|2876|2867|2866|2878|2877|2866|2865|24865
1639744800000|2021-12-17 12:40:00|2866.5|2865.5|2866|2865|2868.5|2867.5|2864|2863|27632
1639745100000|2021-12-17 12:45:00|2865.5|2864.5|2866|2865|2866|2865.5|2863.5|2862.5|22845
1639745400000|2021-12-17 12:50:00|2865.5|2865.5|2863|2862.5|2866|2865.5|2860.5|2860|22402
1639745700000|2021-12-17 12:55:00|2862.5|2862|2859|2858.5|2864|2863|2857.5|2857|27083
1639746000000|2021-12-17 13:00:00|2859.5|2859|2869|2868.5|2869|2868.5|2857.5|2857|55846
1639746300000|2021-12-17 13:05:00|2868.5|2868|2868|2867|2873.5|2872.5|2865.5|2864.5|60703
1639746600000|2021-12-17 13:10:00|2868.5|2867.5|2874|2873.5|2874.5|2873.5|2868|2867.5|35054
1639746900000|2021-12-17 13:15:00|2873.5|2873|2875|2874|2877|2876|2873.5|2873|33517
1639747200000|2021-12-17 13:20:00|2875.5|2874.5|2874.5|2873.5|2876.5|2876|2872.5|2872|15394
1639747500000|2021-12-17 13:25:00|2874|2874|2874|2873.5|2876|2875.5|2874|2873|10865
1639747800000|2021-12-17 13:30:00|2873.5|2872.5|2872|2871.5|2875|2873.5|2870.5|2869.5|39034
1639748100000|2021-12-17 13:35:00|2872.5|2872|2868|2867|2873.5|2873|2865|2864|31586
1639748400000|2021-12-17 13:40:00|2868.5|2867.5|2869|2868|2872|2871|2868|2867|19775
1639748700000|2021-12-17 13:45:00|2868.5|2867.5|2865.5|2864.5|2870.5|2870|2862|2861.5|28324
1639749000000|2021-12-17 13:50:00|2866|2865|2870.5|2870|2870.5|2870|2865.5|2865|14934
1639749300000|2021-12-17 13:55:00|2870|2869.5|2871.5|2870.5|2871.5|2871|2867.5|2867|40949
1639749600000|2021-12-17 14:00:00|2871|2871|2871|2870|2872|2871.5|2867.5|2866.5|28785
1639749900000|2021-12-17 14:05:00|2870.5|2870.5|2868.5|2867.5|2871.5|2871|2868|2867|14198
1639750200000|2021-12-17 14:10:00|2868|2867|2872|2871.5|2873|2872|2865.5|2865|27526
1639750500000|2021-12-17 14:15:00|2872.5|2872|2875|2874|2875|2874|2870|2869.5|24978
1639750800000|2021-12-17 14:20:00|2874.5|2873.5|2876|2875|2876|2875.5|2872.5|2872|18525
1639751100000|2021-12-17 14:25:00|2876.5|2875.5|2875|2874.5|2876.5|2876|2873|2872.5|23824
1639751400000|2021-12-17 14:30:00|2875.5|2875|2871|2870|2878.5|2878|2869|2868|49900
1639751700000|2021-12-17 14:35:00|2870.5|2869.5|2861|2860|2871|2870|2857.5|2857|57381
1639752000000|2021-12-17 14:40:00|2861.5|2860.5|2859|2858|2864|2863.5|2858|2857.5|86603
1639752300000|2021-12-17 14:45:00|2858.5|2857.5|2869.5|2868.5|2869.5|2868.5|2858|2857|75635
1639752600000|2021-12-17 14:50:00|2870|2868|2865|2864|2871|2870|2864|2863|81642
1639752900000|2021-12-17 14:55:00|2865.5|2864.5|2873|2872|2873.5|2872.5|2862.5|2861.5|75806
1639753200000|2021-12-17 15:00:00|2872.5|2871.5|2865|2864|2873|2872|2864.5|2863.5|52405
1639753500000|2021-12-17 15:05:00|2864.5|2863.5|2856|2855|2866|2864.5|2855.5|2855|33700
1639753800000|2021-12-17 15:10:00|2855.5|2854.5|2846.5|2845.5|2857|2856|2842.5|2842|52846
1639754100000|2021-12-17 15:15:00|2846|2845|2841.5|2840.5|2846.5|2846|2836.5|2836|41262
1639754400000|2021-12-17 15:20:00|2842|2841|2842|2841|2842.5|2841.5|2837.5|2837|38988
1639754700000|2021-12-17 15:25:00|2842.5|2840.5|2847|2846|2847.5|2846.5|2838|2837|30297
1639755000000|2021-12-17 15:30:00|2846.5|2845.5|2845.5|2844.5|2848|2847|2839|2838|38528
1639755300000|2021-12-17 15:35:00|2846|2845|2852|2851|2853|2852|2845.5|2845|35731
1639755600000|2021-12-17 15:40:00|2852.5|2850.5|2849|2848|2852.5|2850.5|2847|2846.5|34831
1639755900000|2021-12-17 15:45:00|2848.5|2847.5|2858|2857|2858|2857|2847|2846|42148
1639756200000|2021-12-17 15:50:00|2857.5|2856.5|2861|2860|2864.5|2863|2853|2852|66286
1639756500000|2021-12-17 15:55:00|2860.5|2860.5|2856|2854.5|2862|2861|2855.5|2854.5|35938
1639756800000|2021-12-17 16:00:00|2856.5|2855|2854.5|2853.5|2858.5|2857.5|2854|2853.5|25339
1639757100000|2021-12-17 16:05:00|2855|2854|2860|2859|2860.5|2859.5|2853.5|2852.5|34280
1639757400000|2021-12-17 16:10:00|2859.5|2859.5|2862|2861|2864|2863|2859.5|2859|36009
1639757700000|2021-12-17 16:15:00|2862.5|2861.5|2860|2859.5|2864|2863.5|2859.5|2858.5|35005
1639758000000|2021-12-17 16:20:00|2859.5|2859|2860|2859|2863|2862|2859|2858.5|30618
1639758300000|2021-12-17 16:25:00|2859.5|2859.5|2865|2864|2866|2865|2859.5|2859|59434
1639987200000|2021-12-20 08:00:00|2802.5|2795.5|2798.5|2794|2821|2817.5|2794.5|2790.5|108416
1639987500000|2021-12-20 08:05:00|2798|2793.5|2811|2810|2812.5|2810.5|2792.5|2790|73635
1639987800000|2021-12-20 08:10:00|2811.5|2809|2802|2800.5|2812.5|2811|2801.5|2800|45852
1639988100000|2021-12-20 08:15:00|2801.5|2801|2812.5|2811|2815.5|2813.5|2797.5|2797|24433
1639988400000|2021-12-20 08:20:00|2812|2810.5|2800.5|2798.5|2812|2810.5|2795.5|2793.5|60012
1639988700000|2021-12-20 08:25:00|2801|2799|2813|2811.5|2814.5|2813|2800.5|2798.5|25061
1639989000000|2021-12-20 08:30:00|2813.5|2812|2816|2815|2819|2817.5|2811.5|2810|17943
1639989300000|2021-12-20 08:35:00|2815.5|2814.5|2800|2798.5|2817.5|2816|2798|2797|26824
1639989600000|2021-12-20 08:40:00|2799.5|2798|2798.5|2797|2804|2802.5|2793.5|2793|39161
1639989900000|2021-12-20 08:45:00|2798|2796.5|2792.5|2792|2798.5|2797|2791|2790|29991
1639990200000|2021-12-20 08:50:00|2792|2791.5|2789|2787.5|2793.5|2792|2783.5|2782.5|48435
1639990500000|2021-12-20 08:55:00|2788.5|2788|2785.5|2784.5|2789.5|2788.5|2785.5|2784.5|20408
1639990800000|2021-12-20 09:00:00|2785|2784|2785.5|2784|2788|2786.5|2779.5|2779|31154
1639991100000|2021-12-20 09:05:00|2785|2783.5|2779.5|2778.5|2785|2784|2777.5|2776|25374
1639991400000|2021-12-20 09:10:00|2779|2778|2781|2780|2784.5|2783|2779|2778|35352
1639991700000|2021-12-20 09:15:00|2781.5|2780.5|2788.5|2787|2788.5|2787|2779.5|2779|15022
1639992000000|2021-12-20 09:20:00|2788|2786.5|2782.5|2781.5|2788.5|2786.5|2780|2779|16419
1639992300000|2021-12-20 09:25:00|2783|2782|2787|2786.5|2788|2787|2779|2778|12177
1639992600000|2021-12-20 09:30:00|2787.5|2787|2796|2795|2801|2800|2787.5|2787|41116
1639992900000|2021-12-20 09:35:00|2796.5|2795.5|2796|2795|2799.5|2798|2794.5|2793.5|19063
1639993200000|2021-12-20 09:40:00|2796.5|2795.5|2797|2796|2799|2798|2793.5|2792.5|30317
1639993500000|2021-12-20 09:45:00|2796.5|2795.5|2798.5|2797.5|2800|2799.5|2794|2793|11649
1639993800000|2021-12-20 09:50:00|2798|2797|2798|2797|2802|2801|2796.5|2795.5|11298
1639994100000|2021-12-20 09:55:00|2798.5|2797.5|2804.5|2803.5|2805|2804|2797|2796|26310
1639994400000|2021-12-20 10:00:00|2805.5|2804|2812|2811|2818.5|2817.5|2805|2804|56305
1639994700000|2021-12-20 10:05:00|2812.5|2811.5|2815|2814|2819.5|2818|2812.5|2811.5|28515
1639995000000|2021-12-20 10:10:00|2814.5|2814.5|2818.5|2817.5|2818.5|2817.5|2813|2812.5|43629
1639995300000|2021-12-20 10:15:00|2818|2817|2825|2824|2826|2825|2818|2817|23093
1639995600000|2021-12-20 10:20:00|2824.5|2824.5|2825|2823.5|2828.5|2827.5|2821.5|2820.5|18177
1639995900000|2021-12-20 10:25:00|2824.5|2823|2823.5|2822.5|2825.5|2824.5|2820.5|2819.5|23220
1639996200000|2021-12-20 10:30:00|2823|2822|2819|2818|2825|2824|2817.5|2816.5|11608
1639996500000|2021-12-20 10:35:00|2818.5|2818.5|2819|2818|2822|2821|2816|2815|9182
1639996800000|2021-12-20 10:40:00|2818.5|2817.5|2828.5|2827.5|2830.5|2829.5|2818|2816.5|14645
1639997100000|2021-12-20 10:45:00|2828|2827|2829|2828|2830.5|2830|2827|2826|11042
1639997400000|2021-12-20 10:50:00|2829.5|2828.5|2832|2830.5|2832|2830.5|2826.5|2826|20447
1639997700000|2021-12-20 10:55:00|2832.5|2831|2836|2835|2836|2835|2831|2830|19899
1639998000000|2021-12-20 11:00:00|2836.5|2835.5|2832|2831|2837.5|2836.5|2829.5|2828.5|16840
1639998300000|2021-12-20 11:05:00|2832.5|2831.5|2836.5|2835.5|2837|2836|2832|2831.5|19861
1639998600000|2021-12-20 11:10:00|2837|2836|2837.5|2836.5|2840|2839|2835|2834|18698
1639998900000|2021-12-20 11:15:00|2837|2836|2834|2833|2837|2836|2833|2832|8486
1639999200000|2021-12-20 11:20:00|2833.5|2832.5|2836.5|2836|2837.5|2836|2830.5|2829.5|12667
1639999500000|2021-12-20 11:25:00|2836|2835.5|2839.5|2839|2840|2839|2834|2833.5|16326
1639999800000|2021-12-20 11:30:00|2839|2838.5|2839.5|2838.5|2843|2842|2835.5|2835|9529
1640000100000|2021-12-20 11:35:00|2839|2838|2842|2841|2842.5|2841.5|2839|2838|11886
1640000400000|2021-12-20 11:40:00|2841.5|2840.5|2840.5|2840|2842|2841|2839|2838|11321
1640000700000|2021-12-20 11:45:00|2841|2839.5|2840|2839|2843|2842|2839|2838.5|13225
1640001000000|2021-12-20 11:50:00|2839.5|2838.5|2844|2843|2845|2844|2839|2838.5|10835
1640001300000|2021-12-20 11:55:00|2844.5|2843.5|2848.5|2847.5|2849|2848|2841|2840.5|9307
1640001600000|2021-12-20 12:00:00|2848|2847|2846|2845.5|2850|2849|2844|2843.5|9195
1640001900000|2021-12-20 12:05:00|2846.5|2846|2845|2844.5|2848|2847|2844.5|2844|15019
1640002200000|2021-12-20 12:10:00|2845.5|2844|2842.5|2842|2845.5|2845|2841|2840|7094
1640002500000|2021-12-20 12:15:00|2842|2841.5|2842|2841|2842|2841.5|2838|2837|11016
1640002800000|2021-12-20 12:20:00|2842.5|2841.5|2846.5|2845.5|2846.5|2845.5|2842|2841.5|13181
1640003100000|2021-12-20 12:25:00|2847|2845|2842|2841|2847|2845.5|2839.5|2838.5|21201
1640003400000|2021-12-20 12:30:00|2841.5|2840.5|2846.5|2845.5|2846.5|2845.5|2841.5|2840.5|11071
1640003700000|2021-12-20 12:35:00|2846|2845|2847.5|2847|2848.5|2847.5|2845|2844.5|5852
1640004000000|2021-12-20 12:40:00|2847|2846.5|2844|2843|2848|2847.5|2844|2843|4657
1640004300000|2021-12-20 12:45:00|2843.5|2843.5|2838|2837.5|2844.5|2844|2837.5|2837|8122
1640004600000|2021-12-20 12:50:00|2837.5|2837|2835.5|2834.5|2840|2839|2834.5|2834|14226
1640004900000|2021-12-20 12:55:00|2836|2835|2835|2834|2837.5|2836.5|2834|2833|14064
1640005200000|2021-12-20 13:00:00|2835.5|2834.5|2836.5|2836|2840|2839|2835|2834|12933
1640005500000|2021-12-20 13:05:00|2836|2835.5|2837.5|2836.5|2838.5|2837.5|2835.5|2834.5|8931
1640005800000|2021-12-20 13:10:00|2838|2837|2838|2837|2839|2838|2835|2834.5|10338
1640006100000|2021-12-20 13:15:00|2837.5|2836.5|2833.5|2832.5|2839|2838.5|2832|2831.5|14114
1640006400000|2021-12-20 13:20:00|2834|2833|2834.5|2834|2837.5|2836.5|2833|2832|25506
1640006700000|2021-12-20 13:25:00|2834|2833.5|2835|2834|2836.5|2835.5|2834|2833|7717
1640007000000|2021-12-20 13:30:00|2834.5|2833.5|2839.5|2839|2839.5|2839|2834|2833.5|11496
1640007300000|2021-12-20 13:35:00|2840|2839.5|2842|2841|2843.5|2843|2840|2839.5|6120
1640007600000|2021-12-20 13:40:00|2842.5|2841.5|2839.5|2839|2843.5|2842.5|2839|2838|6672
1640007900000|2021-12-20 13:45:00|2840|2839.5|2833|2832|2840.5|2840|2832.5|2832|13736
1640008200000|2021-12-20 13:50:00|2832.5|2832.5|2832|2831|2834.5|2833.5|2831|2829.5|14361
1640008500000|2021-12-20 13:55:00|2832.5|2831.5|2836|2835|2837|2836|2832.5|2831.5|9309
1640008800000|2021-12-20 14:00:00|2835.5|2835.5|2837.5|2836.5|2839|2838|2835.5|2834.5|7935
1640009100000|2021-12-20 14:05:00|2837|2837|2839|2838.5|2840|2839|2837|2836.5|5778
1640009400000|2021-12-20 14:10:00|2839.5|2839|2844|2843|2844.5|2843.5|2839|2838.5|6979
1640009700000|2021-12-20 14:15:00|2844.5|2843.5|2845|2844|2845|2844.5|2841.5|2840.5|5882
1640010000000|2021-12-20 14:20:00|2844.5|2843.5|2846|2845.5|2848|2846.5|2844|2843.5|13641
1640010300000|2021-12-20 14:25:00|2845.5|2845|2844.5|2843.5|2846|2845|2842.5|2841.5|6970
1640010600000|2021-12-20 14:30:00|2844|2843|2832.5|2831.5|2844|2843|2828.5|2827.5|39195
1640010900000|2021-12-20 14:35:00|2832|2831|2837.5|2836|2839|2837.5|2831.5|2830.5|15185
1640011200000|2021-12-20 14:40:00|2838|2836.5|2827|2826|2838|2837|2826|2825|12457
1640011500000|2021-12-20 14:45:00|2826.5|2825.5|2829.5|2828.5|2829.5|2829|2825.5|2824|11107
1640011800000|2021-12-20 14:50:00|2829|2828|2826.5|2825.5|2831.5|2830.5|2824.5|2824|25789
1640012100000|2021-12-20 14:55:00|2826|2825|2832|2831.5|2833.5|2832.5|2825|2824|23647
1640012400000|2021-12-20 15:00:00|2832.5|2831|2833|2832|2837.5|2836.5|2830.5|2829.5|39550
1640012700000|2021-12-20 15:05:00|2833.5|2832.5|2830|2829.5|2835.5|2835|2828|2827|37370
1640013000000|2021-12-20 15:10:00|2829.5|2829|2838|2837|2838.5|2837|2829|2828|16861
1640013300000|2021-12-20 15:15:00|2838.5|2837.5|2853.5|2852.5|2854.5|2853.5|2837|2836|27143
1640013600000|2021-12-20 15:20:00|2854|2853|2847.5|2846.5|2856.5|2855.5|2847.5|2846|24999
1640013900000|2021-12-20 15:25:00|2847|2847|2845.5|2844.5|2851|2850.5|2843|2842|129781
1640014200000|2021-12-20 15:30:00|2845|2844|2845|2844|2845.5|2844.5|2838.5|2838|35909
1640014500000|2021-12-20 15:35:00|2844.5|2843.5|2841.5|2840.5|2847|2846.5|2841.5|2840.5|14683
1640014800000|2021-12-20 15:40:00|2841|2840|2838.5|2837.5|2841.5|2840.5|2836|2835.5|20308
1640015100000|2021-12-20 15:45:00|2838|2837|2834.5|2834|2839|2838.5|2834.5|2834|10463
1640015400000|2021-12-20 15:50:00|2834|2833.5|2833.5|2833|2838.5|2838|2832|2831|19470
1640015700000|2021-12-20 15:55:00|2834|2833.5|2830.5|2829.5|2836|2835|2828.5|2828|49074
1640016000000|2021-12-20 16:00:00|2830|2829|2829|2828|2830.5|2830|2826.5|2826|10152
1640016300000|2021-12-20 16:05:00|2828.5|2828.5|2829|2828.5|2830.5|2829.5|2827|2826|27410
1640016600000|2021-12-20 16:10:00|2828.5|2828|2830.5|2830|2831|2830|2827|2826.5|15683
1640016900000|2021-12-20 16:15:00|2831|2829.5|2836.5|2835.5|2836.5|2835.5|2828|2827.5|40080
1640017200000|2021-12-20 16:20:00|2836|2835|2837.5|2836.5|2839.5|2838.5|2834|2833.5|40303
1640017500000|2021-12-20 16:25:00|2837|2836|2835|2834|2837.5|2836.5|2833|2832.5|33752
1640073600000|2021-12-21 08:00:00|2883.5|2867|2881.5|2879|2889|2884|2875.5|2867|47567
1640073900000|2021-12-21 08:05:00|2882|2878.5|2888.5|2886.5|2897|2895|2881|2878|32881
1640074200000|2021-12-21 08:10:00|2889|2887|2890|2888|2892.5|2890.5|2882.5|2880.5|18351
1640074500000|2021-12-21 08:15:00|2889.5|2888.5|2886|2884.5|2890|2889.5|2881|2879.5|20052
1640074800000|2021-12-21 08:20:00|2885.5|2884|2879|2877.5|2889|2888|2879|2877.5|20688
1640075100000|2021-12-21 08:25:00|2879.5|2878|2868.5|2867.5|2879.5|2878|2868|2866.5|16877
1640075400000|2021-12-21 08:30:00|2868|2867|2872|2870|2872.5|2871.5|2867|2865.5|12523
1640075700000|2021-12-21 08:35:00|2872.5|2870.5|2876.5|2875.5|2877|2876|2869|2868|29600
1640076000000|2021-12-21 08:40:00|2877|2876|2882|2880.5|2882.5|2882|2876.5|2876|36012
1640076300000|2021-12-21 08:45:00|2881.5|2880|2884.5|2883.5|2889|2888|2881|2879.5|17135
1640076600000|2021-12-21 08:50:00|2884|2884|2885|2884|2890|2889|2884|2883|16793
1640076900000|2021-12-21 08:55:00|2885.5|2884.5|2882.5|2881.5|2886.5|2885.5|2880|2879|23746
1640077200000|2021-12-21 09:00:00|2882|2881|2877.5|2876.5|2883|2882|2875.5|2874|12181
1640077500000|2021-12-21 09:05:00|2878|2877|2880.5|2880|2882.5|2881.5|2876.5|2876|21509
1640077800000|2021-12-21 09:10:00|2881|2880.5|2883.5|2882.5|2884|2883|2879.5|2878.5|9364
1640078100000|2021-12-21 09:15:00|2883|2882|2879|2878|2885|2884.5|2878|2877.5|10302
1640078400000|2021-12-21 09:20:00|2878.5|2878.5|2882.5|2881.5|2883|2882|2878|2877.5|10832
1640078700000|2021-12-21 09:25:00|2882|2881|2883|2882.5|2887|2886|2882|2881|13252
1640079000000|2021-12-21 09:30:00|2882.5|2882|2881.5|2880.5|2883|2882.5|2879.5|2878.5|8904
1640079300000|2021-12-21 09:35:00|2881|2880|2876.5|2875.5|2883.5|2882.5|2875.5|2875|13248
1640079600000|2021-12-21 09:40:00|2877|2876|2872|2871|2878|2877|2871.5|2870.5|6495
1640079900000|2021-12-21 09:45:00|2872.5|2871.5|2869|2868|2874|2873.5|2867.5|2866.5|10363
1640080200000|2021-12-21 09:50:00|2869.5|2868.5|2868|2867.5|2871.5|2870.5|2867.5|2866.5|14060
1640080500000|2021-12-21 09:55:00|2867.5|2867|2861|2860|2867.5|2867|2859|2858|28832
1640080800000|2021-12-21 10:00:00|2861.5|2860.5|2864|2863|2865|2864|2860|2859|11036
1640081100000|2021-12-21 10:05:00|2863.5|2862.5|2868.5|2867.5|2869|2868.5|2862.5|2861.5|16747
1640081400000|2021-12-21 10:10:00|2868|2868|2875.5|2875|2875.5|2875|2868|2867.5|8595
1640081700000|2021-12-21 10:15:00|2876|2875.5|2879.5|2878.5|2879.5|2878.5|2876|2875|14045
1640082000000|2021-12-21 10:20:00|2879|2878|2881|2880.5|2883.5|2882.5|2879|2878|18054
1640082300000|2021-12-21 10:25:00|2881.5|2881|2879|2878|2882.5|2882|2876|2875|20452
1640082600000|2021-12-21 10:30:00|2879.5|2878.5|2880.5|2879.5|2880.5|2880|2877.5|2877|9154
1640082900000|2021-12-21 10:35:00|2881|2880|2881|2880|2883.5|2883|2880|2879|13714
1640083200000|2021-12-21 10:40:00|2881.5|2880.5|2883|2882.5|2884|2883|2880.5|2879.5|8397
1640083500000|2021-12-21 10:45:00|2883.5|2883|2888|2887|2889.5|2888.5|2883|2882|30119
1640083800000|2021-12-21 10:50:00|2888.5|2887.5|2887|2886.5|2889|2888|2884|2883|13460
1640084100000|2021-12-21 10:55:00|2886.5|2886|2886.5|2886|2888.5|2887.5|2886|2885|7737
1640084400000|2021-12-21 11:00:00|2887|2886.5|2889.5|2888.5|2890|2889|2884.5|2884|8350
1640084700000|2021-12-21 11:05:00|2889|2888|2897|2896|2897.5|2897|2888.5|2888|36320
1640085000000|2021-12-21 11:10:00|2896.5|2895.5|2890|2889|2896.5|2896|2889|2888|10683
1640085300000|2021-12-21 11:15:00|2890.5|2889.5|2894|2893|2894.5|2894|2889|2888|40641
1640085600000|2021-12-21 11:20:00|2893.5|2892.5|2890.5|2889.5|2894.5|2893.5|2890|2889|24298
1640085900000|2021-12-21 11:25:00|2889.5|2889|2894.5|2893.5|2896|2895|2889.5|2889|24491
1640086200000|2021-12-21 11:30:00|2895|2894|2892.5|2891.5|2895.5|2894.5|2892|2891|12078
1640086500000|2021-12-21 11:35:00|2893|2892|2893|2892|2896.5|2895.5|2893|2892|16788
1640086800000|2021-12-21 11:40:00|2893.5|2892.5|2890|2889.5|2893.5|2892.5|2890|2889|4446
1640087100000|2021-12-21 11:45:00|2889.5|2889|2894|2893|2894|2893|2889|2888|11196
1640087400000|2021-12-21 11:50:00|2894.5|2893.5|2893.5|2893|2896|2895.5|2893.5|2892.5|9664
1640087700000|2021-12-21 11:55:00|2894|2893.5|2892.5|2891.5|2894.5|2894|2892|2891|6564
1640088000000|2021-12-21 12:00:00|2892|2892|2893.5|2893|2893.5|2893|2892|2891.5|5234
1640088300000|2021-12-21 12:05:00|2894|2893.5|2893.5|2893|2895|2894.5|2892.5|2892|8585
1640088600000|2021-12-21 12:10:00|2894|2893.5|2893.5|2892.5|2894.5|2893.5|2892.5|2891.5|4709
1640088900000|2021-12-21 12:15:00|2893|2893|2889.5|2888.5|2893.5|2893|2889|2888.5|8433
1640089200000|2021-12-21 12:20:00|2890|2889|2890|2889|2890.5|2890|2888.5|2887.5|10298
1640089500000|2021-12-21 12:25:00|2890.5|2889.5|2896.5|2895.5|2897|2896|2890.5|2889.5|13440
1640089800000|2021-12-21 12:30:00|2897|2896|2895.5|2894.5|2897|2896.5|2894.5|2893.5|13412
1640090100000|2021-12-21 12:35:00|2895|2894|2895|2894|2897|2896.5|2894.5|2894|8638
1640090400000|2021-12-21 12:40:00|2895.5|2894.5|2895.5|2894.5|2896.5|2896|2894.5|2894|6776
1640090700000|2021-12-21 12:45:00|2896|2895|2895.5|2894.5|2897.5|2897|2894.5|2894|15438
1640091000000|2021-12-21 12:50:00|2896|2895|2896.5|2895.5|2898|2897.5|2895|2894.5|21061
1640091300000|2021-12-21 12:55:00|2896|2895|2895|2894.5|2896|2895.5|2894|2893|5135
1640091600000|2021-12-21 13:00:00|2895.5|2895|2897|2896|2897|2896|2894|2893.5|7527
1640091900000|2021-12-21 13:05:00|2897.5|2896.5|2894|2893|2897.5|2897|2893.5|2893|30239
1640092200000|2021-12-21 13:10:00|2893.5|2893.5|2894|2893.5|2894.5|2894|2892|2891|5568
1640092500000|2021-12-21 13:15:00|2894.5|2894|2897|2896.5|2898|2897|2894.5|2894|11222
1640092800000|2021-12-21 13:20:00|2896.5|2896|2896|2895.5|2897|2896|2894.5|2894|4622
1640093100000|2021-12-21 13:25:00|2895.5|2895|2897|2896.5|2897|2896.5|2895.5|2895|2536
1640093400000|2021-12-21 13:30:00|2896.5|2896|2897.5|2896.5|2898|2897.5|2895.5|2895|25291
1640093700000|2021-12-21 13:35:00|2897|2897|2898.5|2897.5|2899|2898.5|2896|2895.5|19444
1640094000000|2021-12-21 13:40:00|2898|2898|2896|2895.5|2900|2898.5|2895.5|2894.5|18761
1640094300000|2021-12-21 13:45:00|2896.5|2896|2895.5|2894.5|2898.5|2897.5|2895|2894.5|21008
1640094600000|2021-12-21 13:50:00|2896|2895|2899|2898.5|2899|2898.5|2894.5|2894|22141
1640094900000|2021-12-21 13:55:00|2898.5|2898|2896.5|2896|2899.5|2898.5|2896.5|2895.5|10365
1640095200000|2021-12-21 14:00:00|2896|2895.5|2895|2894|2897|2896|2894|2893|12453
1640095500000|2021-12-21 14:05:00|2894.5|2894.5|2895|2894.5|2895.5|2894.5|2894|2893|7467
1640095800000|2021-12-21 14:10:00|2894.5|2894|2894.5|2894|2895.5|2894.5|2893|2892.5|16310
1640096100000|2021-12-21 14:15:00|2894|2893.5|2896.5|2895.5|2897|2896.5|2893.5|2893|15959
1640096400000|2021-12-21 14:20:00|2896|2896|2893.5|2892.5|2898.5|2897.5|2893|2892|24586
1640096700000|2021-12-21 14:25:00|2893|2892|2894|2893|2895.5|2895|2892.5|2892|7360
1640097000000|2021-12-21 14:30:00|2894.5|2893.5|2895.5|2895|2897.5|2897|2893|2892|25999
1640097300000|2021-12-21 14:35:00|2895|2894.5|2901.5|2900.5|2902|2901.5|2895|2894.5|42281
1640097600000|2021-12-21 14:40:00|2902|2901|2899|2898|2902|2901.5|2898|2897.5|12708
1640097900000|2021-12-21 14:45:00|2898.5|2898.5|2901|2900|2904|2903|2898|2897.5|35027
1640098200000|2021-12-21 14:50:00|2901.5|2900.5|2900|2899|2902.5|2901.5|2898|2897|47071
1640098500000|2021-12-21 14:55:00|2899.5|2898.5|2904|2903|2905|2904.5|2898.5|2898|11909
1640098800000|2021-12-21 15:00:00|2904.5|2903.5|2908.5|2907.5|2908.5|2907.5|2904|2903|25973
1640099100000|2021-12-21 15:05:00|2908|2907|2907|2906.5|2910.5|2910|2905|2904.5|22968
1640099400000|2021-12-21 15:10:00|2906.5|2906|2909|2908|2909|2908|2905|2904|15680
1640099700000|2021-12-21 15:15:00|2909.5|2908.5|2910.5|2909.5|2912|2911|2908.5|2907.5|20355
1640100000000|2021-12-21 15:20:00|2911|2910|2906|2905|2914.5|2914|2906|2905|15475
1640100300000|2021-12-21 15:25:00|2906.5|2905.5|2902.5|2901.5|2909.5|2908|2901.5|2900.5|17557
1640100600000|2021-12-21 15:30:00|2903|2902|2903.5|2902.5|2907|2906|2902.5|2902|11069
1640100900000|2021-12-21 15:35:00|2903|2903|2907.5|2907|2908|2907.5|2903|2902|21238
1640101200000|2021-12-21 15:40:00|2907|2906.5|2909.5|2908.5|2910|2909|2907|2906.5|11389
1640101500000|2021-12-21 15:45:00|2909|2908|2906.5|2906|2909.5|2908|2906|2905|25034
1640101800000|2021-12-21 15:50:00|2906|2905.5|2911|2910|2912.5|2912|2906|2905.5|35129
1640102100000|2021-12-21 15:55:00|2911.5|2910.5|2913|2912.5|2915.5|2915|2910.5|2910|36820
1640102400000|2021-12-21 16:00:00|2912.5|2912|2913.5|2912.5|2915.5|2915|2909|2908|20605
1640102700000|2021-12-21 16:05:00|2914|2913|2914|2913.5|2915|2914|2913|2912|17840
1640103000000|2021-12-21 16:10:00|2914.5|2914|2910.5|2910|2914.5|2914|2910.5|2909.5|0
1640103300000|2021-12-21 16:15:00|2910|2909.5|2909.5|2909|2910.5|2910|2908.5|2907.5|0
1640103600000|2021-12-21 16:20:00|2910|2909.5|2912|2911.5|2913|2912.5|2909.5|2909|0
1640103900000|2021-12-21 16:25:00|2912.5|2911|2915|2914.5|2915.5|2914.5|2912|2911|0
1640160000000|2021-12-22 08:00:00|2911.5|2905.5|2909|2907|2914.5|2912|2900|2898|48079
1640160300000|2021-12-22 08:05:00|2908.5|2906|2900|2898.5|2913.5|2910.5|2900|2898.5|19813
1640160600000|2021-12-22 08:10:00|2901|2898|2910.5|2909|2914.5|2913|2900.5|2898|21016
1640160900000|2021-12-22 08:15:00|2910|2908|2912.5|2911.5|2915.5|2914.5|2909.5|2908|12511
1640161200000|2021-12-22 08:20:00|2912|2910.5|2909.5|2908|2912|2910.5|2906|2904.5|17963
1640161500000|2021-12-22 08:25:00|2909|2907.5|2910|2909|2913.5|2912|2906.5|2905|12160
1640161800000|2021-12-22 08:30:00|2909.5|2908.5|2913.5|2912.5|2914|2913|2908|2907|19300
1640162100000|2021-12-22 08:35:00|2913|2912|2916.5|2915.5|2916.5|2915.5|2911.5|2909.5|16626
1640162400000|2021-12-22 08:40:00|2916|2916|2916.5|2915.5|2919.5|2919|2914.5|2913.5|14800
1640162700000|2021-12-22 08:45:00|2916|2915|2919|2918.5|2919.5|2919|2913.5|2912.5|15114
1640163000000|2021-12-22 08:50:00|2919.5|2918|2919.5|2918|2923.5|2923|2919|2918|21871
1640163300000|2021-12-22 08:55:00|2919|2918.5|2918|2917|2921.5|2920.5|2917.5|2917|9267
1640163600000|2021-12-22 09:00:00|2918.5|2917.5|2919.5|2918.5|2919.5|2918.5|2915.5|2915|16441
1640163900000|2021-12-22 09:05:00|2919|2918|2919.5|2919|2921.5|2920|2916.5|2915.5|16873
1640164200000|2021-12-22 09:10:00|2920|2919.5|2920.5|2920|2921|2920.5|2916.5|2916|10002
1640164500000|2021-12-22 09:15:00|2920|2919.5|2922.5|2922|2923|2922|2920|2919|14812
1640164800000|2021-12-22 09:20:00|2923|2922.5|2926.5|2925.5|2927.5|2927|2921.5|2920.5|17714
1640165100000|2021-12-22 09:25:00|2926|2925|2927.5|2927|2927.5|2927|2925|2924|11979
1640165400000|2021-12-22 09:30:00|2927|2926.5|2935|2933.5|2936|2935.5|2927|2926.5|35116
1640165700000|2021-12-22 09:35:00|2934.5|2934|2935.5|2935|2937.5|2937|2934|2933|13818
1640166000000|2021-12-22 09:40:00|2935|2934.5|2937.5|2936|2938|2937.5|2931.5|2930.5|36056
1640166300000|2021-12-22 09:45:00|2937|2936.5|2936.5|2935.5|2939|2937.5|2934|2933|17292
1640166600000|2021-12-22 09:50:00|2936|2936|2934.5|2933.5|2937|2936|2933|2932.5|14913
1640166900000|2021-12-22 09:55:00|2934|2934|2925.5|2924.5|2935.5|2935|2925.5|2924.5|23844
1640167200000|2021-12-22 10:00:00|2926|2925|2924.5|2924|2927.5|2927|2924|2923|15375
1640167500000|2021-12-22 10:05:00|2925|2924.5|2924.5|2923.5|2925.5|2924.5|2923|2922|18646
1640167800000|2021-12-22 10:10:00|2925|2924|2926.5|2925.5|2928.5|2927.5|2922.5|2922|18363
1640168100000|2021-12-22 10:15:00|2926|2926|2932|2931|2932.5|2931.5|2926|2925.5|13411
1640168400000|2021-12-22 10:20:00|2931.5|2930.5|2932|2931|2935|2934.5|2931|2930.5|18610
1640168700000|2021-12-22 10:25:00|2931.5|2930.5|2932.5|2931.5|2933|2932.5|2929|2928|29760
1640169000000|2021-12-22 10:30:00|2933|2932|2932.5|2931.5|2934.5|2933.5|2930|2929.5|12599
1640169300000|2021-12-22 10:35:00|2933|2932|2937.5|2936.5|2937.5|2936.5|2932|2931|10303
1640169600000|2021-12-22 10:40:00|2937|2936|2934|2933.5|2939.5|2939|2934|2933|32287
1640169900000|2021-12-22 10:45:00|2934.5|2933|2935.5|2934.5|2938.5|2937.5|2934|2933|16668
1640170200000|2021-12-22 10:50:00|2936|2935|2934|2933.5|2937|2936|2933.5|2932.5|7233
1640170500000|2021-12-22 10:55:00|2933.5|2933|2934|2933|2936|2935.5|2933.5|2933|4904
1640170800000|2021-12-22 11:00:00|2933.5|2932.5|2933.5|2933|2934|2933.5|2930.5|2929.5|9058
1640171100000|2021-12-22 11:05:00|2933|2932.5|2931.5|2931|2933.5|2933|2930|2929|14877
1640171400000|2021-12-22 11:10:00|2932|2930.5|2931.5|2930.5|2933.5|2932.5|2931|2930|13223
1640171700000|2021-12-22 11:15:00|2932|2931|2929|2928.5|2934|2932.5|2928|2927|13444
1640172000000|2021-12-22 11:20:00|2929.5|2928|2932|2930.5|2932.5|2932|2928.5|2927.5|15544
1640172300000|2021-12-22 11:25:00|2931.5|2931|2931.5|2930.5|2932|2931.5|2930|2929|8003
1640172600000|2021-12-22 11:30:00|2932|2931|2931|2930|2932.5|2932|2930|2929|10695
1640172900000|2021-12-22 11:35:00|2930.5|2929.5|2929.5|2929|2931|2930|2929|2928.5|6331
1640173200000|2021-12-22 11:40:00|2930|2929.5|2929.5|2929|2930.5|2930|2928.5|2928|7021
1640173500000|2021-12-22 11:45:00|2930|2928.5|2929.5|2929|2931|2930.5|2928.5|2928|8616
1640173800000|2021-12-22 11:50:00|2929|2928.5|2928.5|2928|2931|2930|2928.5|2927.5|8048
1640174100000|2021-12-22 11:55:00|2928|2927.5|2931.5|2930.5|2932|2931.5|2928|2927.5|8452
1640174400000|2021-12-22 12:00:00|2931|2931|2929.5|2928.5|2931.5|2931|2927.5|2927|16457
1640174700000|2021-12-22 12:05:00|2929|2928|2932.5|2931.5|2932.5|2932|2928.5|2928|11608
1640175000000|2021-12-22 12:10:00|2932|2932|2931|2930.5|2932.5|2932|2931|2930|6489
1640175300000|2021-12-22 12:15:00|2930.5|2930|2929.5|2929|2931|2930.5|2929|2928.5|8245
1640175600000|2021-12-22 12:20:00|2929|2928.5|2929.5|2928.5|2930|2929.5|2927.5|2927|10747
1640175900000|2021-12-22 12:25:00|2929|2929|2922.5|2922|2929.5|2929|2922.5|2921.5|7311
1640176200000|2021-12-22 12:30:00|2923.5|2921.5|2923|2922.5|2925|2924.5|2922.5|2921.5|28949
1640176500000|2021-12-22 12:35:00|2922.5|2922|2921|2920.5|2923.5|2922.5|2921|2920.5|6716
1640176800000|2021-12-22 12:40:00|2921.5|2921|2921|2920|2922.5|2921.5|2919.5|2918.5|7832
1640177100000|2021-12-22 12:45:00|2920.5|2919.5|2920.5|2919.5|2922.5|2921|2919.5|2918.5|15958
1640177400000|2021-12-22 12:50:00|2920|2919|2919|2918|2920|2919.5|2917|2916|13936
1640177700000|2021-12-22 12:55:00|2919.5|2918.5|2919.5|2919|2921|2920.5|2919|2918|5599
1640178000000|2021-12-22 13:00:00|2920|2919.5|2919.5|2918.5|2920.5|2920|2918|2917|7254
1640178300000|2021-12-22 13:05:00|2919|2918|2918.5|2918|2919.5|2918.5|2918|2917|5117
1640178600000|2021-12-22 13:10:00|2919|2918.5|2918|2917.5|2919|2918.5|2917|2916.5|6612
1640178900000|2021-12-22 13:15:00|2917.5|2917|2918|2917|2919|2918|2917|2916|10828
1640179200000|2021-12-22 13:20:00|2917.5|2917.5|2916|2915.5|2918|2917.5|2914.5|2914|11442
1640179500000|2021-12-22 13:25:00|2916.5|2915|2914.5|2913|2916.5|2915.5|2913|2912|6266
1640179800000|2021-12-22 13:30:00|2914|2913.5|2918.5|2917.5|2924|2921|2913.5|2912.5|67840
1640180100000|2021-12-22 13:35:00|2918|2918|2914|2913|2919.5|2918.5|2913.5|2912.5|9390
1640180400000|2021-12-22 13:40:00|2914.5|2913.5|2912|2911|2917.5|2916.5|2912|2911|9933
1640180700000|2021-12-22 13:45:00|2911.5|2910.5|2913|2912|2913|2912.5|2911.5|2910.5|12299
1640181000000|2021-12-22 13:50:00|2912.5|2912.5|2915.5|2915|2917|2916.5|2912.5|2912|11432
1640181300000|2021-12-22 13:55:00|2916|2915.5|2915|2914|2917|2916.5|2914|2913|13106
1640181600000|2021-12-22 14:00:00|2915.5|2914.5|2913.5|2913|2915.5|2914.5|2913|2912|5869
1640181900000|2021-12-22 14:05:00|2914|2913.5|2917|2916|2918|2916.5|2914|2913.5|12012
1640182200000|2021-12-22 14:10:00|2916.5|2915.5|2918|2917|2918.5|2918|2916|2915.5|6642
1640182500000|2021-12-22 14:15:00|2917.5|2916.5|2919|2918.5|2919.5|2918.5|2916.5|2916|8263
1640182800000|2021-12-22 14:20:00|2918.5|2918|2921|2920|2923.5|2923|2917.5|2917|34111
1640183100000|2021-12-22 14:25:00|2920.5|2920.5|2923|2922.5|2925.5|2925|2919.5|2919|12986
1640183400000|2021-12-22 14:30:00|2922.5|2922|2925|2924|2927|2926|2918.5|2917.5|20021
1640183700000|2021-12-22 14:35:00|2925.5|2924.5|2928.5|2927.5|2931.5|2930.5|2923|2922|25443
1640184000000|2021-12-22 14:40:00|2928|2927|2931|2930|2931.5|2930.5|2924.5|2923.5|11788
1640184300000|2021-12-22 14:45:00|2930.5|2929.5|2922|2921|2930.5|2929.5|2922|2920.5|11453
1640184600000|2021-12-22 14:50:00|2922.5|2921.5|2928.5|2927.5|2929|2927.5|2919.5|2919|14790
1640184900000|2021-12-22 14:55:00|2929|2928|2932|2931|2932.5|2931|2927|2925.5|12320
1640185200000|2021-12-22 15:00:00|2931.5|2930.5|2934.5|2933.5|2936|2935|2931.5|2930|23358
1640185500000|2021-12-22 15:05:00|2934|2933|2936.5|2935.5|2937|2936|2932.5|2931|4527188
1640185800000|2021-12-22 15:10:00|2937|2936|2938.5|2937.5|2939|2938.5|2936.5|2935|0
1640186100000|2021-12-22 15:15:00|2939|2938|2938.5|2938|2942.5|2941.5|2937.5|2937|0
1640186400000|2021-12-22 15:20:00|2939|2937.5|2935.5|2934.5|2939.5|2938.5|2934|2933|0
1640186700000|2021-12-22 15:25:00|2935|2934|2932.5|2931.5|2936.5|2936|2931.5|2931|0
1640187000000|2021-12-22 15:30:00|2933|2932|2931|2930|2933|2932.5|2930.5|2929.5|0
1640187300000|2021-12-22 15:35:00|2931.5|2930.5|2936.5|2935.5|2937|2936.5|2930.5|2929.5|0
1640187600000|2021-12-22 15:40:00|2936|2935|2934|2933|2936.5|2936|2933|2932|0
1640187900000|2021-12-22 15:45:00|2934.5|2933.5|2935.5|2935|2935.5|2935|2933.5|2932.5|0
1640188200000|2021-12-22 15:50:00|2936|2935.5|2935.5|2934.5|2936.5|2936|2934.5|2933.5|0
1640188500000|2021-12-22 15:55:00|2935|2934|2933.5|2933|2936|2935|2932|2931.5|0
1640188800000|2021-12-22 16:00:00|2934|2932.5|2932.5|2932|2935|2934|2932.5|2931.5|0
1640189100000|2021-12-22 16:05:00|2933|2932.5|2931|2930.5|2935|2934|2930.5|2929.5|0
1640189400000|2021-12-22 16:10:00|2930.5|2930|2935.5|2935|2935.5|2935|2930.5|2930|0
1640189700000|2021-12-22 16:15:00|2935|2934.5|2935.5|2935|2937|2936|2933.5|2933|0
1640190000000|2021-12-22 16:20:00|2936|2935.5|2936|2935.5|2938.5|2937.5|2933|2932|0
1640190300000|2021-12-22 16:25:00|2935.5|2935|2940.5|2939.5|2941|2940|2933|2932.5|0
1640246400000|2021-12-23 08:00:00|2949.5|2944.5|2958|2955.5|2959|2958|2948.5|2944.5|66071
1640246700000|2021-12-23 08:05:00|2958.5|2956|2957|2956.5|2964|2963|2957|2956|33981
1640247000000|2021-12-23 08:10:00|2958|2957|2961.5|2959.5|2961.5|2960|2955.5|2953.5|18445
1640247300000|2021-12-23 08:15:00|2961|2960|2958|2956.5|2962|2961.5|2956|2954|23588
1640247600000|2021-12-23 08:20:00|2957.5|2956|2962.5|2961|2963|2962|2957.5|2955.5|17997
1640247900000|2021-12-23 08:25:00|2963|2961.5|2963|2962.5|2965|2964|2963|2961.5|13154
1640248200000|2021-12-23 08:30:00|2963.5|2963|2969.5|2969|2969.5|2969|2963|2962.5|42295
1640248500000|2021-12-23 08:35:00|2970|2969.5|2970|2969.5|2970.5|2969.5|2966.5|2965.5|17333
1640248800000|2021-12-23 08:40:00|2970.5|2970|2968|2967.5|2971.5|2971|2967|2966|28281
1640249100000|2021-12-23 08:45:00|2967.5|2967|2970.5|2969.5|2971.5|2971|2966|2965|13292
1640249400000|2021-12-23 08:50:00|2970|2969|2973|2972|2974|2973.5|2969.5|2968.5|29187
1640249700000|2021-12-23 08:55:00|2974|2973|2976|2974.5|2977|2976.5|2974|2973|28161
1640250000000|2021-12-23 09:00:00|2975.5|2974|2977|2976|2980|2979|2974.5|2973.5|25275
1640250300000|2021-12-23 09:05:00|2977.5|2976.5|2981.5|2980.5|2982.5|2981.5|2977.5|2976.5|45040
1640250600000|2021-12-23 09:10:00|2982|2981|2977|2976|2983|2982|2975.5|2975|14475
1640250900000|2021-12-23 09:15:00|2977.5|2976.5|2976|2975.5|2977.5|2976.5|2974|2973.5|21504
1640251200000|2021-12-23 09:20:00|2976.5|2976|2973.5|2972.5|2977|2976|2973|2972|9801
1640251500000|2021-12-23 09:25:00|2974|2973|2971|2970|2975|2974|2970.5|2970|14431
1640251800000|2021-12-23 09:30:00|2970.5|2970.5|2971|2970|2974|2973.5|2969.5|2968|14266
1640252100000|2021-12-23 09:35:00|2971.5|2969.5|2971|2970.5|2973|2972.5|2971|2969.5|25463
1640252400000|2021-12-23 09:40:00|2971.5|2970|2974|2973|2974|2973|2970.5|2970|16609
1640252700000|2021-12-23 09:45:00|2973.5|2973.5|2975.5|2974.5|2975.5|2975|2973|2972.5|7978
1640253000000|2021-12-23 09:50:00|2975|2974|2975|2974.5|2975.5|2975|2974|2973.5|14457
1640253300000|2021-12-23 09:55:00|2974.5|2974|2975|2974|2977|2976.5|2974|2973|22696
1640253600000|2021-12-23 10:00:00|2975.5|2974.5|2976.5|2975.5|2976.5|2975.5|2974.5|2973.5|9230
1640253900000|2021-12-23 10:05:00|2976|2975|2974.5|2973.5|2976.5|2976|2973.5|2973|6769
1640254200000|2021-12-23 10:10:00|2975|2974|2975|2974.5|2976.5|2976|2974|2973|12784
1640254500000|2021-12-23 10:15:00|2975.5|2974|2975|2974|2976|2975.5|2974.5|2973.5|9676
1640254800000|2021-12-23 10:20:00|2974.5|2974.5|2976.5|2976|2978|2977.5|2974.5|2974|19880
1640255100000|2021-12-23 10:25:00|2976|2975.5|2979|2978.5|2980|2979|2975.5|2975|25692
1640255400000|2021-12-23 10:30:00|2979.5|2978|2977.5|2976.5|2979.5|2979|2976.5|2975.5|16288
1640255700000|2021-12-23 10:35:00|2978|2977|2980|2979|2980|2979.5|2977|2976.5|8446
1640256000000|2021-12-23 10:40:00|2980.5|2979.5|2983|2982|2983|2982.5|2978.5|2978|42924
1640256300000|2021-12-23 10:45:00|2982.5|2981.5|2984|2983|2984|2983.5|2982|2981.5|13097
1640256600000|2021-12-23 10:50:00|2983.5|2983.5|2986.5|2985|2988|2987.5|2983|2982|29251
1640256900000|2021-12-23 10:55:00|2986|2984.5|2984|2983|2986.5|2985.5|2983|2982|14428
1640257200000|2021-12-23 11:00:00|2983.5|2982.5|2982.5|2981.5|2985|2984|2981|2980.5|14181
1640257500000|2021-12-23 11:05:00|2982|2981|2983|2982|2983|2982|2979.5|2979|8335
1640257800000|2021-12-23 11:10:00|2983.5|2982.5|2986|2985.5|2986.5|2986|2983|2982.5|15770
1640258100000|2021-12-23 11:15:00|2986.5|2986|2987|2986|2988.5|2988|2986|2985.5|11761
1640258400000|2021-12-23 11:20:00|2987.5|2986.5|2989|2988.5|2989|2988.5|2987|2986|14061
1640258700000|2021-12-23 11:25:00|2989.5|2989|2992.5|2991.5|2993|2992.5|2988.5|2988|44717
1640259000000|2021-12-23 11:30:00|2993|2992|2996|2995.5|2996.5|2996|2992|2991.5|21290
1640259300000|2021-12-23 11:35:00|2995.5|2995|2996.5|2995.5|2996.5|2996|2994|2993.5|9908
1640259600000|2021-12-23 11:40:00|2996|2996|2990.5|2989.5|2996.5|2996|2990|2989|10333
1640259900000|2021-12-23 11:45:00|2990|2989|2992|2991|2992|2991|2989|2988.5|20033
1640260200000|2021-12-23 11:50:00|2992.5|2991.5|2992|2991|2993|2992.5|2991.5|2991|9133
1640260500000|2021-12-23 11:55:00|2992.5|2991.5|2994.5|2994|2995|2994|2992.5|2991.5|7930
1640260800000|2021-12-23 12:00:00|2994|2993.5|2995|2994.5|2995|2994.5|2994|2993|5728
1640261100000|2021-12-23 12:05:00|2995.5|2995|2995|2994.5|2996.5|2995.5|2994.5|2993.5|9513
1640261400000|2021-12-23 12:10:00|2995.5|2994|2997.5|2996.5|2997.5|2997|2995|2994|7664
1640261700000|2021-12-23 12:15:00|2997|2996|2997|2996|2997|2996.5|2995.5|2995|13319
1640262000000|2021-12-23 12:20:00|2996.5|2996.5|2996|2995.5|2998.5|2997.5|2995|2994.5|18774
1640262300000|2021-12-23 12:25:00|2996.5|2996|2994|2993|2996.5|2996|2992.5|2992|11879
1640262600000|2021-12-23 12:30:00|2994.5|2993.5|2994.5|2993.5|2995|2994|2993|2992.5|16856
1640262900000|2021-12-23 12:35:00|2995|2994|2992.5|2992|2995.5|2994.5|2992|2991.5|12036
1640263200000|2021-12-23 12:40:00|2993|2992.5|2996.5|2995.5|2996.5|2995.5|2993|2992.5|3547
1640263500000|2021-12-23 12:45:00|2996|2995|2995.5|2994.5|2996.5|2996|2994.5|2993.5|6621
1640263800000|2021-12-23 12:50:00|2996|2995|2997.5|2996.5|2997.5|2997|2994.5|2994|22692
1640264100000|2021-12-23 12:55:00|2997|2996|2994|2993.5|2997.5|2997|2994|2993.5|22973
1640264400000|2021-12-23 13:00:00|2994.5|2994|2995|2994.5|2997.5|2997|2994.5|2994|9655
1640264700000|2021-12-23 13:05:00|2995.5|2995|2996|2995.5|2996.5|2995.5|2995|2994.5|3749
1640265000000|2021-12-23 13:10:00|2995.5|2995|2994.5|2993.5|2996.5|2996|2993.5|2993|10007
1640265300000|2021-12-23 13:15:00|2994|2993|2995.5|2994.5|2995.5|2994.5|2993.5|2993|6101
1640265600000|2021-12-23 13:20:00|2995|2994|2991.5|2990.5|2995|2994|2991|2990|7942
1640265900000|2021-12-23 13:25:00|2991|2990|2992|2990.5|2992|2991|2989.5|2988.5|7322
1640266200000|2021-12-23 13:30:00|2991.5|2990|2991.5|2990.5|2992|2991.5|2989.5|2989|7889
1640266500000|2021-12-23 13:35:00|2991|2991|2993|2992|2993.5|2993|2990.5|2990|11515
1640266800000|2021-12-23 13:40:00|2992.5|2991.5|2992|2991.5|2993|2992|2989|2988|12207
1640267100000|2021-12-23 13:45:00|2992.5|2991|2993.5|2992.5|2995|2994.5|2991|2990|11404
1640267400000|2021-12-23 13:50:00|2994|2993|2995.5|2994.5|2997|2996.5|2993.5|2992.5|30115
1640267700000|2021-12-23 13:55:00|2996|2995|2995.5|2995|2996.5|2996|2994.5|2994|5991
1640268000000|2021-12-23 14:00:00|2996|2995.5|2995.5|2994.5|2996.5|2995.5|2994|2993|10514
1640268300000|2021-12-23 14:05:00|2995|2994|2995|2994.5|2996|2995|2993.5|2992.5|7785
1640268600000|2021-12-23 14:10:00|2995.5|2994|2994|2993.5|2996|2995|2994|2993.5|6717
1640268900000|2021-12-23 14:15:00|2993.5|2993|2993.5|2993|2995|2994.5|2992.5|2992|13968
1640269200000|2021-12-23 14:20:00|2993|2992.5|2993|2992.5|2994.5|2994|2993|2992|5331
1640269500000|2021-12-23 14:25:00|2993.5|2992.5|2995|2993.5|2995.5|2994.5|2992.5|2991.5|213
1640269800000|2021-12-23 14:30:00|2994.5|2993|3000|2999|3000.5|2999.5|2994|2992.5|5380
1640270100000|2021-12-23 14:35:00|2999.5|2998.5|3004.5|3003|3008|3006.5|2999.5|2998|4854
1640270400000|2021-12-23 14:40:00|3004|3002.5|3005.5|3004|3006.5|3005|3002.5|3001|2579
1640270700000|2021-12-23 14:45:00|3006|3004.5|3006|3004.5|3006.5|3005.5|3005.5|3004|1
1640271000000|2021-12-23 14:50:00|3009|3008|3005|3004.5|3009|3008.5|3004|3003|56787
1640271300000|2021-12-23 14:55:00|3005.5|3005|3009|3007.5|3009.5|3008.5|3001|2999.5|40330
1640271600000|2021-12-23 15:00:00|3008|3007|2997|2996|3008|3007.5|2996.5|2995.5|24110
1640271900000|2021-12-23 15:05:00|2997.5|2997|3002.5|3001.5|3004|3003|2997|2996|14771
1640272200000|2021-12-23 15:10:00|3003|3002|3001.5|3001|3005|3004|3001.5|3001|16342
1640272500000|2021-12-23 15:15:00|3002|3001.5|3004.5|3004|3004.5|3004|3001.5|3001|14455
1640272800000|2021-12-23 15:20:00|3004|3003.5|3001.5|3000.5|3004|3004|3000|2999|21974
1640273100000|2021-12-23 15:25:00|3001|3001|2999|2998.5|3001|3001|2998|2997.5|22155
1640273400000|2021-12-23 15:30:00|2999.5|2999|2998|2997.5|3000|2999.5|2996.5|2996|20685
1640273700000|2021-12-23 15:35:00|2997.5|2997|2997|2996.5|2999|2998.5|2997|2996|11566
1640274000000|2021-12-23 15:40:00|2997.5|2997|2998|2997|2999|2998.5|2996.5|2995.5|80000
1640274300000|2021-12-23 15:45:00|2997.5|2996.5|2998|2997|2998|2997.5|2995|2994|21471
1640274600000|2021-12-23 15:50:00|2998.5|2997.5|2998|2997|2999|2998.5|2997|2996.5|29693
1640274900000|2021-12-23 15:55:00|2998.5|2997.5|2998.5|2997.5|2999|2998|2997.5|2996.5|12827
1640275200000|2021-12-23 16:00:00|2998|2998|2999.5|2998.5|3000|2999.5|2997.5|2997|28668
1640275500000|2021-12-23 16:05:00|2999|2999|3000.5|2999.5|3000.5|3000|2997.5|2997|33945
1640275800000|2021-12-23 16:10:00|3000|3000|3003|3002.5|3003.5|3003|2998.5|2998|26396
1640276100000|2021-12-23 16:15:00|3003.5|3003|3001.5|3000.5|3003.5|3003|3001|3000|21382
1640276400000|2021-12-23 16:20:00|3001|3000|3002|3001|3002|3001.5|2999.5|2999|29750
1640276700000|2021-12-23 16:25:00|3001.5|3000.5|2998|2997.5|3004|3003|2996|2995|36903
1640332800000|2021-12-24 08:00:00|2960|2954.5|2964.5|2962|2970|2963|2956.5|2954.5|66620
1640333100000|2021-12-24 08:05:00|2965|2962.5|2964.5|2963|2966.5|2964|2958.5|2957|32978
1640333400000|2021-12-24 08:10:00|2964|2962|2972.5|2971|2975.5|2973|2961|2959|27005
1640333700000|2021-12-24 08:15:00|2972|2971.5|2976|2974|2977.5|2976.5|2970|2968.5|20579
1640334000000|2021-12-24 08:20:00|2976.5|2974.5|2978.5|2977|2984.5|2982.5|2976.5|2974.5|12269
1640334300000|2021-12-24 08:25:00|2978|2976.5|2978.5|2977|2980.5|2979|2974.5|2973.5|9767
1640334600000|2021-12-24 08:30:00|2978|2977.5|2977.5|2977|2979|2978|2977.5|2976.5|10580
1640334900000|2021-12-24 08:35:00|2978|2977.5|2977|2976|2978|2977.5|2975.5|2974.5|9665
1640335200000|2021-12-24 08:40:00|2976.5|2975.5|2978|2977|2978.5|2977|2976|2975|7088
1640335500000|2021-12-24 08:45:00|2978.5|2977.5|2982.5|2981.5|2984|2983|2978.5|2977|8678
1640335800000|2021-12-24 08:50:00|2982|2982|2984|2983|2984.5|2983.5|2982|2981|6327
1640336100000|2021-12-24 08:55:00|2983.5|2982.5|2976|2975|2983.5|2982.5|2976|2975|6180
1640336400000|2021-12-24 09:00:00|2975.5|2974.5|2983.5|2982.5|2983.5|2982.5|2975|2974.5|18600
1640336700000|2021-12-24 09:05:00|2984|2983|2982|2981.5|2984.5|2983.5|2982|2981.5|7207
1640337000000|2021-12-24 09:10:00|2981.5|2981|2983.5|2982.5|2984|2983|2980.5|2979.5|8322
1640337300000|2021-12-24 09:15:00|2984|2983|2986.5|2986|2987|2986|2983.5|2983|5181
1640337600000|2021-12-24 09:20:00|2986|2985.5|2987.5|2986.5|2987.5|2987|2985.5|2985|7960
1640337900000|2021-12-24 09:25:00|2988|2987|2987.5|2986.5|2988.5|2988|2987|2986|4343
1640338200000|2021-12-24 09:30:00|2987|2986|2987|2986|2987.5|2987|2986.5|2986|5428
1640338500000|2021-12-24 09:35:00|2986.5|2985.5|2985|2984|2987|2985.5|2983.5|2983|10381
1640338800000|2021-12-24 09:40:00|2984.5|2984.5|2986.5|2985.5|2986.5|2985.5|2984.5|2984|7665
1640339100000|2021-12-24 09:45:00|2986|2985|2983|2982.5|2986.5|2985.5|2982.5|2981.5|6843
1640339400000|2021-12-24 09:50:00|2982.5|2982|2980.5|2979.5|2983|2982.5|2980|2979.5|6332
1640339700000|2021-12-24 09:55:00|2981|2980|2977.5|2977|2981.5|2980.5|2977|2976.5|21184
1640340000000|2021-12-24 10:00:00|2977|2976.5|2981|2980|2981|2980.5|2976.5|2976|7724
1640340300000|2021-12-24 10:05:00|2980.5|2979.5|2977|2976|2981|2979.5|2976.5|2975.5|8109
1640340600000|2021-12-24 10:10:00|2976.5|2975.5|2975|2974.5|2976.5|2976|2973|2972.5|10659
1640340900000|2021-12-24 10:15:00|2974.5|2974|2975.5|2975|2976|2975.5|2974.5|2973.5|10996
1640341200000|2021-12-24 10:20:00|2975|2974.5|2973|2972|2977|2976.5|2973|2972|5929
1640341500000|2021-12-24 10:25:00|2972.5|2971.5|2977|2976.5|2977|2976.5|2972|2971|9737
1640341800000|2021-12-24 10:30:00|2976.5|2976|2978|2977|2978.5|2978|2976.5|2976|9521
1640342100000|2021-12-24 10:35:00|2977.5|2977.5|2976.5|2975.5|2978.5|2977.5|2974|2973|9218
1640342400000|2021-12-24 10:40:00|2976|2976|2978|2977|2978|2977.5|2976|2975|8165
1640342700000|2021-12-24 10:45:00|2977.5|2977.5|2976|2975.5|2978|2977.5|2975.5|2975|4379
1640343000000|2021-12-24 10:50:00|2975.5|2975|2977.5|2977|2978|2977.5|2975.5|2975|8090
1640343300000|2021-12-24 10:55:00|2977|2976.5|2976|2975|2977|2976.5|2975.5|2974.5|7089
1640343600000|2021-12-24 11:00:00|2976.5|2975.5|2976|2975.5|2978|2977|2976|2975.5|4279
1640343900000|2021-12-24 11:05:00|2976.5|2976|2977|2976.5|2977|2976.5|2976.5|2975.5|4129
1640344200000|2021-12-24 11:10:00|2977.5|2976|2976|2975.5|2978.5|2977.5|2976|2975.5|11740
1640344500000|2021-12-24 11:15:00||2975||2975.5||2975.5||2975|1077
1640344800000|2021-12-24 11:20:00|2976.5|2976|2978.5|2978|2979|2978.5|2976|2975.5|11194
1640345100000|2021-12-24 11:25:00|2978|2977.5|2978|2977|2978|2977.5|2977.5|2977|3683
1640345400000|2021-12-24 11:30:00|2977.5|2976.5|2977|2976.5|2978|2977|2977|2976.5|6535
1640345700000|2021-12-24 11:35:00|2976.5|2976|2977.5|2977|2977.5|2977|2976.5|2975.5|9135
1640346000000|2021-12-24 11:40:00|2977|2976.5|2976|2975|2977|2976.5|2976|2975|8669
1640346300000|2021-12-24 11:45:00|2976.5|2975.5|2977.5|2977|2977.5|2977|2975.5|2975|10163
1640346600000|2021-12-24 11:50:00|2977|2976.5|2977|2976|2977|2976.5|2976.5|2976|4207
1640346900000|2021-12-24 11:55:00|2976.5|2975.5|2975.5|2975|2977|2976|2975.5|2975|9544
1640347200000|2021-12-24 12:00:00|2976|2975.5|2977.5|2977|2978.5|2977.5|2975.5|2975|8523
1640347500000|2021-12-24 12:05:00|2977|2976.5|2977.5|2977|2978|2977.5|2976.5|2976|6927
1640347800000|2021-12-24 12:10:00|2977|2976.5|2981|2980.5|2981|2980.5|2977|2976.5|15923
1640348100000|2021-12-24 12:15:00|2981.5|2981|2983|2982|2983|2982|2981|2980.5|9090
1640348400000|2021-12-24 12:20:00|2982.5|2982.5|2983|2982.5|2985.5|2985|2982.5|2982|14576
1640348700000|2021-12-24 12:25:00|2983.5|2983|2983.5|2983|2985.5|2985|2981.5|2981|11739
1640349000000|2021-12-24 12:30:00|2984|2983.5|2986.5|2985.5|2986.5|2986|2984|2983.5|16902
1640349300000|2021-12-24 12:35:00|2986|2985|2984|2983|2986|2985|2981.5|2981|14104
1640349600000|2021-12-24 12:40:00|2983.5|2983.5|2979.5|2979|2984.5|2984|2979|2978|16645
1640349900000|2021-12-24 12:45:00|2979|2978.5|2980|2979.5|2982|2981|2979|2978|14957
1640350200000|2021-12-24 12:50:00|2980.5|2980|2985|2984|2985|2984|2980|2979.5|15344
1640592000000|2021-12-27 08:00:00|2970|2958|2973.5|2970.5|2977.5|2974|2961|2950|29614
1640592300000|2021-12-27 08:05:00|2974|2971|2961.5|2959.5|2977|2974.5|2960|2958|22749
1640592600000|2021-12-27 08:10:00|2961|2959|2954.5|2952.5|2961.5|2960|2952.5|2951|26470
1640592900000|2021-12-27 08:15:00|2955|2953|2962|2960.5|2963.5|2961.5|2955|2952.5|16528
1640593200000|2021-12-27 08:20:00|2962.5|2961|2962.5|2961|2967|2965|2962|2961|9393
1640593500000|2021-12-27 08:25:00|2963|2961.5|2971|2969.5|2971.5|2969.5|2963|2961|6231
1640593800000|2021-12-27 08:30:00|2971.5|2970|2976|2975.5|2976.5|2975.5|2970.5|2970|11909
1640594100000|2021-12-27 08:35:00|2976.5|2976|2981|2980.5|2981|2980.5|2976.5|2976|14924
1640594400000|2021-12-27 08:40:00|2981.5|2981|2982.5|2981|2982.5|2982|2979.5|2978.5|8255
1640594700000|2021-12-27 08:45:00|2982|2981.5|2984.5|2983.5|2985.5|2985|2982|2981.5|21198
1640595000000|2021-12-27 08:50:00|2984|2983|2987|2986.5|2987.5|2987|2983|2982.5|18520
1640595300000|2021-12-27 08:55:00|2987.5|2987|2987.5|2987|2990|2989.5|2986.5|2985.5|9440
1640595600000|2021-12-27 09:00:00|2988|2987.5|2986|2985|2990|2989|2982.5|2981.5|17736
1640595900000|2021-12-27 09:05:00|2986.5|2985.5|2992.5|2992|2993|2992.5|2986|2985.5|12453
1640596200000|2021-12-27 09:10:00|2993|2991.5|2995.5|2995|2996.5|2995.5|2991.5|2991|15094
1640596500000|2021-12-27 09:15:00|2995|2994.5|2994|2993.5|2995|2994.5|2993|2992|7512
1640596800000|2021-12-27 09:20:00|2993.5|2993|2992.5|2992|2995|2994|2992.5|2991.5|5106
1640597100000|2021-12-27 09:25:00|2992|2991.5|2993.5|2993|2994.5|2993.5|2989.5|2989|9757
1640597400000|2021-12-27 09:30:00|2994|2992.5|2996.5|2996|2996.5|2996|2992.5|2992|6911
1640597700000|2021-12-27 09:35:00|2997|2995.5|2998.5|2997.5|2999|2998.5|2997|2995.5|10464
1640598000000|2021-12-27 09:40:00|2998|2997|2998|2997.5|2998|2997.5|2996|2995.5|11383
1640598300000|2021-12-27 09:45:00|2997.5|2997|2998|2997.5|2999|2998|2997|2996.5|5136
1640598600000|2021-12-27 09:50:00|2998.5|2997|2999|2998|2999.5|2998.5|2997.5|2997|4355
1640598900000|2021-12-27 09:55:00|2998.5|2997.5|2992|2991|2998.5|2998|2991|2990.5|12251
1640599200000|2021-12-27 10:00:00|2992.5|2992|2988|2987|2992.5|2992|2985.5|2984.5|7362
1640599500000|2021-12-27 10:05:00|2988.5|2987.5|2988.5|2987.5|2989|2988|2987|2986.5|4779
1640599800000|2021-12-27 10:10:00|2989|2988|2987.5|2986.5|2989|2988|2985|2984|8674
1640600100000|2021-12-27 10:15:00|2988|2987|2985.5|2985|2988|2987.5|2984.5|2983.5|6200
1640600400000|2021-12-27 10:20:00|2985|2984.5|2984.5|2983.5|2986.5|2985.5|2984|2983|3910
1640600700000|2021-12-27 10:25:00|2985|2983|2987.5|2986.5|2987.5|2986.5|2983.5|2982.5|4762
1640601000000|2021-12-27 10:30:00|2988|2987|2984.5|2983.5|2988.5|2987.5|2984|2983.5|3544
1640601300000|2021-12-27 10:35:00|2984|2983|2981.5|2980.5|2984|2983|2981|2980|3049
1640601600000|2021-12-27 10:40:00|2981|2981|2984.5|2983.5|2984.5|2984|2980.5|2980|2280
1640601900000|2021-12-27 10:45:00|2984|2984|2985|2984.5|2986.5|2985.5|2984|2984|1612
1640602200000|2021-12-27 10:50:00|2984.5|2984|2985|2984.5|2986|2985|2983.5|2983|1929
1640602500000|2021-12-27 10:55:00|2985.5|2984|2986.5|2985.5|2986.5|2985.5|2983.5|2982.5|2769
1640602800000|2021-12-27 11:00:00|2987|2986|2987.5|2986.5|2987.5|2987|2986|2985.5|3002
1640603100000|2021-12-27 11:05:00|2987|2986|2989|2988|2989.5|2989|2986.5|2986|746
1640603400000|2021-12-27 11:10:00|2988.5|2987.5|2989.5|2988.5|2989.5|2989|2988|2987.5|3021
1640603700000|2021-12-27 11:15:00|2990|2989|2989|2988.5|2990|2989.5|2988|2987.5|2262
1640604000000|2021-12-27 11:20:00|2989.5|2989|2988|2987.5|2989.5|2989|2987|2986.5|3699
1640604300000|2021-12-27 11:25:00|2988.5|2988|2988|2987|2989.5|2988.5|2987|2986.5|5084
1640604600000|2021-12-27 11:30:00|2988.5|2987.5|2987.5|2987|2988.5|2987.5|2987.5|2986.5|2306
1640604900000|2021-12-27 11:35:00|2988|2987.5|2990|2989|2990|2989.5|2988|2987.5|3374
1640605200000|2021-12-27 11:40:00|2990.5|2989.5|2988|2987|2991.5|2990.5|2987.5|2987|9815
1640605500000|2021-12-27 11:45:00|2988.5|2987.5|2988|2987|2988.5|2988|2987.5|2986.5|2087
1640605800000|2021-12-27 11:50:00|2987.5|2987.5|2990.5|2989.5|2991|2990|2987|2986.5|5994
1640606100000|2021-12-27 11:55:00|2990|2989|2990.5|2989.5|2990.5|2989.5|2989|2988.5|1097
1640606400000|2021-12-27 12:00:00|2991|2990|2991.5|2991|2993|2992|2990.5|2990|8142
1640606700000|2021-12-27 12:05:00|2992|2991.5|2993|2992|2993|2992.5|2991|2990|3554
1640607000000|2021-12-27 12:10:00|2992.5|2992.5|2993|2992|2993.5|2993|2991|2990|4569
1640607300000|2021-12-27 12:15:00|2993.5|2992.5|2993|2992|2994|2993.5|2992.5|2992|2113
1640607600000|2021-12-27 12:20:00|2992.5|2991.5|2991.5|2990.5|2993.5|2993|2991.5|2990.5|1960
1640607900000|2021-12-27 12:25:00|2991|2991|2990|2989.5|2991|2991|2989|2988.5|1358
1640608200000|2021-12-27 12:30:00|2989.5|2989|2991.5|2991|2991.5|2991|2989|2988.5|3467
1640608500000|2021-12-27 12:35:00|2992|2990.5|2991|2990|2993|2992|2991|2990|2003
1640608800000|2021-12-27 12:40:00|2991.5|2989.5|2988|2987.5|2992|2991.5|2988|2987.5|2065
1640609100000|2021-12-27 12:45:00|2988.5|2987|2990|2989.5|2991|2990|2988|2987|7801
1640609400000|2021-12-27 12:50:00|2990.5|2989|2990.5|2989.5|2990.5|2990|2989.5|2988.5|5734
1640609700000|2021-12-27 12:55:00|2990|2989|2990|2989|2990.5|2989.5|2989.5|2989|2119
1640610000000|2021-12-27 13:00:00|2990.5|2989.5|2991|2990|2991.5|2991|2989.5|2989|8076
1640610300000|2021-12-27 13:05:00|2991.5|2990.5|2991.5|2991|2991.5|2991|2991|2990|1625
1640610600000|2021-12-27 13:10:00|2991|2990.5|2991|2990.5|2992|2991|2991|2990|3822
1640610900000|2021-12-27 13:15:00|2991.5|2991|2993|2992|2993.5|2992.5|2990.5|2990|10340
1640611200000|2021-12-27 13:20:00|2992.5|2992.5|2997|2996.5|2997|2996.5|2992.5|2992.5|7982
1640611500000|2021-12-27 13:25:00|2997.5|2997|2998|2997|2998|2997.5|2996.5|2996|5394
1640611800000|2021-12-27 13:30:00|2998.5|2997.5|2998|2997.5|3000|2999.5|2997.5|2997|5891
1640612100000|2021-12-27 13:35:00|2997.5|2996.5|2995.5|2995|2997.5|2997|2995.5|2995|11380
1640612400000|2021-12-27 13:40:00|2996|2995.5|2997.5|2997|2997.5|2997|2994.5|2993.5|5514
1640612700000|2021-12-27 13:45:00|2998|2997.5|2994.5|2994|2998|2997.5|2994.5|2994|6981
1640613000000|2021-12-27 13:50:00|2995|2993.5|2994|2993.5|2995.5|2995|2994|2993.5|4402
1640613300000|2021-12-27 13:55:00|2994.5|2994|2994.5|2994|2995.5|2994.5|2993.5|2993|4199
1640613600000|2021-12-27 14:00:00|2995|2994.5|2996|2995|2996.5|2995.5|2994.5|2994|8619
1640613900000|2021-12-27 14:05:00|2995.5|2995.5|2995|2994.5|2996.5|2996|2994|2993.5|7016
1640614200000|2021-12-27 14:10:00|2995.5|2995|2997.5|2996.5|2997.5|2996.5|2995|2994.5|2755
1640614500000|2021-12-27 14:15:00|2998|2997|2998.5|2998|2998.5|2998|2996|2995.5|7005
1640614800000|2021-12-27 14:20:00|2999|2998.5|3003|3002|3003.5|3003|2998|2997|35720
1640615100000|2021-12-27 14:25:00|3003.5|3002.5|3002.5|3002|3004.5|3004|3002|3001|7022
1640615400000|2021-12-27 14:30:00|3002|3001.5|2995|2994|3004|3003.5|2994.5|2994|19817
1640615700000|2021-12-27 14:35:00|2994.5|2994.5|2994|2993|2995|2994.5|2991.5|2990.5|12819
1640616000000|2021-12-27 14:40:00|2993.5|2993.5|3002|3001.5|3003|3002|2993.5|2993|19568
1640616300000|2021-12-27 14:45:00|3002.5|3002|3008.5|3007.5|3008.5|3007.5|3002.5|3002|16873
1640616600000|2021-12-27 14:50:00|3009|3008|3008|3007|3010|3009|3006.5|3006|11854
1640616900000|2021-12-27 14:55:00|3007.5|3007.5|3006|3005.5|3007.5|3007.5|3004.5|3004|14780
1640617200000|2021-12-27 15:00:00|3006.5|3005|3007.5|3006.5|3009|3008|3004|3003.5|10098
1640617500000|2021-12-27 15:05:00|3007|3007|3008|3007|3008.5|3007.5|3005.5|3005|8466
1640617800000|2021-12-27 15:10:00|3007.5|3006.5|3007.5|3006.5|3008|3007|3005.5|3004.5|4953
1640618100000|2021-12-27 15:15:00|3007|3006|3006|3005.5|3009.5|3009|3006|3005.5|33170
1640618400000|2021-12-27 15:20:00|3006.5|3006|3007|3006|3008.5|3008|3006.5|3006|9559
1640618700000|2021-12-27 15:25:00|3006.5|3006.5|3010|3009|3010|3009.5|3005.5|3005|8715
1640619000000|2021-12-27 15:30:00|3009.5|3008.5|3012.5|3012|3013|3012.5|3008.5|3008|17863
1640619300000|2021-12-27 15:35:00|3012|3011.5|3013|3012|3013|3012.5|3011|3010.5|5453
1640619600000|2021-12-27 15:40:00|3012.5|3012.5|3011|3010|3012.5|3012.5|3010.5|3009.5|7712
1640619900000|2021-12-27 15:45:00|3011.5|3010.5|3011|3010.5|3012|3011|3010|3009|3096
1640620200000|2021-12-27 15:50:00|3011.5|3011|3013|3012.5|3013.5|3013|3011|3010.5|10467
1640620500000|2021-12-27 15:55:00|3013.5|3012|3015|3014|3015|3014.5|3013|3012|18241
1640620800000|2021-12-27 16:00:00|3014.5|3014.5|3013|3012|3015|3014.5|3011|3010|18415
1640621100000|2021-12-27 16:05:00|3012.5|3012.5|3014.5|3013.5|3014.5|3013.5|3012.5|3012|14430
1640621400000|2021-12-27 16:10:00|3014|3013|3013|3012|3015.5|3014.5|3013|3012|18618
1640621700000|2021-12-27 16:15:00|3012.5|3012.5|3010|3009.5|3013|3012.5|3008|3006|31440
1640622000000|2021-12-27 16:20:00|3010.5|3009|3008.5|3007.5|3010.5|3009.5|3008|3007|23297
1640622300000|2021-12-27 16:25:00|3008|3008|3007.5|3007|3009.5|3008.5|3007|3006|22866
1640678400000|2021-12-28 08:00:00|3000|2999.5|3015|3013|3019|3018.5|3000|2999.5|33683
1640678700000|2021-12-28 08:05:00|3015.5|3013.5|3021.5|3019.5|3022|3021|3013.5|3012|38517
1640679000000|2021-12-28 08:10:00|3020.5|3019|3020.5|3020|3022.5|3022|3020|3018.5|10539
1640679300000|2021-12-28 08:15:00|3020|3019.5|3018|3017|3021.5|3021|3017.5|3016.5|14370
1640679600000|2021-12-28 08:20:00|3017.5|3016.5|3016|3015|3019.5|3018.5|3014|3013|20763
1640679900000|2021-12-28 08:25:00|3016.5|3015.5|3020|3019|3022|3021|3015|3014.5|12644
1640680200000|2021-12-28 08:30:00|3019.5|3018.5|3016.5|3015.5|3019.5|3018.5|3014|3013|9336
1640680500000|2021-12-28 08:35:00|3016|3015|3012|3011|3016|3015|3011|3010.5|14111
1640680800000|2021-12-28 08:40:00|3012.5|3011.5|3019|3018|3019.5|3019|3011|3010.5|7269
1640681100000|2021-12-28 08:45:00|3019.5|3019|3022.5|3021.5|3023|3022.5|3019|3017.5|26961
1640681400000|2021-12-28 08:50:00|3023|3022|3025|3024|3025|3024.5|3022.5|3021.5|11575
1640681700000|2021-12-28 08:55:00|3024.5|3024.5|3024.5|3023.5|3025.5|3024.5|3022|3021.5|7099
1640682000000|2021-12-28 09:00:00|3024|3023|3024|3023.5|3024|3023.5|3021.5|3020.5|3967
1640682300000|2021-12-28 09:05:00|3023.5|3023|3024|3023|3026|3025.5|3023.5|3023|6212
1640682600000|2021-12-28 09:10:00|3023.5|3023.5|3022|3021|3023.5|3023.5|3019.5|3018.5|11497
1640682900000|2021-12-28 09:15:00|3021.5|3020.5|3023|3022|3026|3025.5|3019.5|3018.5|15743
1640683200000|2021-12-28 09:20:00|3022.5|3021.5|3026|3025|3026|3025|3022|3021|9319
1640683500000|2021-12-28 09:25:00|3025.5|3025.5|3028.5|3028|3029|3028|3025.5|3025|5706
1640683800000|2021-12-28 09:30:00|3029|3027.5|3027|3026.5|3029|3028.5|3025.5|3025|6585
1640684100000|2021-12-28 09:35:00|3027|3026|3030|3028.5|3030.5|3029.5|3026.5|3025|842
1640684400000|2021-12-28 09:40:00|3029.5|3028|3026.5|3025.5|3029.5|3028|3026|3025|328
1640684700000|2021-12-28 09:45:00|3027|3026|3026|3024.5|3028|3026.5|3024.5|3023|1387
1640685000000|2021-12-28 09:50:00|3025.5|3025|3027.5|3026|3027.5|3026|3024|3023|2756
1640685300000|2021-12-28 09:55:00|3027.5|3026.5|3028|3027.5|3029|3028|3026|3025|22206
1640685600000|2021-12-28 10:00:00|3027.5|3027|3026.5|3026|3029|3028.5|3025.5|3025|13376
1640685900000|2021-12-28 10:05:00|3027|3026.5|3029.5|3028.5|3030|3029|3027|3026.5|7135
1640686200000|2021-12-28 10:10:00|3029|3029|3030|3029|3030|3029.5|3029|3028.5|4747
1640686500000|2021-12-28 10:15:00|3029|3028.5|3027.5|3026.5|3030|3029.5|3027|3026|7334
1640686800000|2021-12-28 10:20:00|3027|3026|3026|3025.5|3027.5|3026.5|3026|3025|2389
1640687100000|2021-12-28 10:25:00|3025.5|3025|3022.5|3022|3026|3025.5|3022.5|3022|6719
1640687400000|2021-12-28 10:30:00|3022|3021.5|3026|3025|3026.5|3025.5|3020.5|3020|6049
1640687700000|2021-12-28 10:35:00|3025.5|3024.5|3018.5|3017.5|3025.5|3024.5|3018.5|3017|9295
1640688000000|2021-12-28 10:40:00|3018|3017|3018.5|3018|3018.5|3018|3017|3016.5|9922
1640688300000|2021-12-28 10:45:00|3019|3018.5|3018.5|3017.5|3021|3020|3018.5|3017.5|3087
1640688600000|2021-12-28 10:50:00|3019|3018|3017.5|3017|3019.5|3018.5|3017.5|3017|4107
1640688900000|2021-12-28 10:55:00|3017|3016.5|3017.5|3016.5|3018|3017|3016|3015|4899
1640689200000|2021-12-28 11:00:00|3017|3016|3014|3013.5|3017|3016.5|3014|3013.5|6494
1640689500000|2021-12-28 11:05:00|3013.5|3013|3012.5|3011.5|3014|3013|3012|3011.5|2448
1640689800000|2021-12-28 11:10:00|3013|3012|3016|3015.5|3016|3015.5|3012.5|3012|4155
1640690100000|2021-12-28 11:15:00|3016.5|3015|3018.5|3017.5|3019|3017.5|3016.5|3015|14756
1640690400000|2021-12-28 11:20:00|3018|3017|3020.5|3019.5|3021|3020|3017.5|3017|5535
1640690700000|2021-12-28 11:25:00|3021|3020|3020.5|3019.5|3021.5|3020.5|3020|3019|1940
1640691000000|2021-12-28 11:30:00|3020|3019|3019.5|3019|3020|3019.5|3018.5|3017.5|8852
1640691300000|2021-12-28 11:35:00|3020|3018.5|3017.5|3017|3020|3018.5|3017|3016.5|3188
1640691600000|2021-12-28 11:40:00|3018|3016.5|3019|3018|3019|3018|3016|3015.5|5779
1640691900000|2021-12-28 11:45:00|3019.5|3018.5|3020|3019|3020.5|3020|3019|3018.5|1727
1640692200000|2021-12-28 11:50:00|3019.5|3018.5|3020.5|3020|3020.5|3020|3019|3018.5|3212
1640692500000|2021-12-28 11:55:00|3020|3019.5|3019|3018.5|3020.5|3019.5|3019|3018.5|2556
1640692800000|2021-12-28 12:00:00|3018.5|3018|3021.5|3020.5|3021.5|3021|3018.5|3018|3421
1640693100000|2021-12-28 12:05:00|3021|3020|3018.5|3017.5|3021|3020|3018|3017.5|1466
1640693400000|2021-12-28 12:10:00|3018|3018|3017.5|3016.5|3019.5|3019|3017|3016.5|3589
1640693700000|2021-12-28 12:15:00|3018|3017|3017.5|3016.5|3018|3017.5|3016.5|3016|3558
1640694000000|2021-12-28 12:20:00|3018|3017|3019|3018|3019|3018.5|3018|3017|2014
1640694300000|2021-12-28 12:25:00|3019.5|3018.5|3016|3015|3019.5|3019|3015.5|3015|5965
1640694600000|2021-12-28 12:30:00|3016.5|3015.5|3016.5|3015.5|3017|3016|3016|3015|2999
1640694900000|2021-12-28 12:35:00|3016|3016|3014.5|3014|3016.5|3016|3014|3013|4031
1640695200000|2021-12-28 12:40:00|3015|3013.5|3016|3015|3016|3015|3014.5|3013.5|2945
1640695500000|2021-12-28 12:45:00|3016.5|3015.5|3018.5|3017.5|3018.5|3018|3016|3015|2182
1640695800000|2021-12-28 12:50:00|3018|3017|3018|3017|3018.5|3018|3017.5|3016.5|2050
1640696100000|2021-12-28 12:55:00|3017.5|3016.5|3018.5|3017.5|3019.5|3019|3016.5|3016|2814
1640696400000|2021-12-28 13:00:00|3019|3018|3021|3020.5|3021|3020.5|3018|3017.5|6437
1640696700000|2021-12-28 13:05:00|3020.5|3020|3020.5|3019.5|3021|3020.5|3019.5|3019|3604
1640697000000|2021-12-28 13:10:00|3020|3019|3016.5|3016|3020|3019|3016.5|3016|5526
1640697300000|2021-12-28 13:15:00|3016|3015.5|3015.5|3014.5|3016.5|3016|3014.5|3014|3116
1640697600000|2021-12-28 13:20:00|3015|3015|3014.5|3014|3015.5|3015|3014|3013.5|5906
1640697900000|2021-12-28 13:25:00|3015|3014.5|3015|3014|3015.5|3015|3013|3012.5|4757
1640698200000|2021-12-28 13:30:00|3015.5|3014.5|3015|3014.5|3015.5|3015|3014.5|3014|3106
1640698500000|2021-12-28 13:35:00|3014.5|3014|3014.5|3014|3015|3014.5|3013.5|3012.5|6129
1640698800000|2021-12-28 13:40:00|3015|3014.5|3014|3013.5|3015|3014.5|3013|3012.5|1939
1640699100000|2021-12-28 13:45:00|3013.5|3013|3011|3010.5|3014|3013|3010.5|3010|4483
1640699400000|2021-12-28 13:50:00|3011.5|3011|3011.5|3010.5|3012|3011.5|3009.5|3009|6246
1640699700000|2021-12-28 13:55:00|3012|3011|3009|3008|3012.5|3012|3008.5|3008|10739
1640700000000|2021-12-28 14:00:00|3009.5|3008.5|3009.5|3008.5|3010|3009.5|3008.5|3007.5|3650
1640700300000|2021-12-28 14:05:00|3009|3009|3008|3007|3010|3009.5|3007|3006.5|6573
1640700600000|2021-12-28 14:10:00|3007.5|3007.5|3008|3007|3008.5|3008|3007.5|3006.5|5595
1640700900000|2021-12-28 14:15:00|3007.5|3007.5|3011|3010.5|3012|3011|3007.5|3007.5|11886
1640701200000|2021-12-28 14:20:00|3010.5|3010|3010|3009.5|3011|3010.5|3010|3009.5|3591
1640701500000|2021-12-28 14:25:00|3010.5|3010|3012|3011.5|3012|3011.5|3010|3009.5|2995
1640701800000|2021-12-28 14:30:00|3011.5|3011|3020.5|3019.5|3022|3021|3009|3008.5|12346
1640702100000|2021-12-28 14:35:00|3021|3020|3019|3018.5|3023|3022.5|3017|3016|14277
1640702400000|2021-12-28 14:40:00|3019.5|3018|3020|3019.5|3020.5|3019.5|3018|3017|6864
1640702700000|2021-12-28 14:45:00|3019.5|3019|3018|3017.5|3020.5|3020|3016.5|3015.5|5368
1640703000000|2021-12-28 14:50:00|3018.5|3018|3020.5|3019.5|3021|3020|3017|3016.5|3703
1640703300000|2021-12-28 14:55:00|3020|3020|3021|3020.5|3022.5|3021.5|3020|3019.5|5717
1640703600000|2021-12-28 15:00:00|3020.5|3020|3023.5|3022.5|3024.5|3024|3020|3019.5|7230
1640703900000|2021-12-28 15:05:00|3023|3022|3019|3018|3023|3022.5|3018.5|3018|8856
1640704200000|2021-12-28 15:10:00|3019.5|3018.5|3021|3020|3022.5|3021.5|3019.5|3018|5235
1640704500000|2021-12-28 15:15:00|3020.5|3019.5|3020|3019|3022|3021|3019.5|3019|4878
1640704800000|2021-12-28 15:20:00|3020.5|3019.5|3021.5|3021|3022|3021.5|3020|3019|3032
1640705100000|2021-12-28 15:25:00|3021|3020.5|3020.5|3020|3022.5|3022|3020.5|3019.5|10090
1640705400000|2021-12-28 15:30:00|3020|3019.5|3020.5|3020|3021|3020.5|3018.5|3018|14284
1640705700000|2021-12-28 15:35:00|3021|3020.5|3019|3018.5|3021|3020.5|3018.5|3018|6992
1640706000000|2021-12-28 15:40:00|3018.5|3018|3024|3023.5|3025|3024|3018.5|3018|8727
1640706300000|2021-12-28 15:45:00|3023.5|3023|3023|3022|3024|3023|3019.5|3019|22332
1640706600000|2021-12-28 15:50:00|3022.5|3022.5|3020.5|3019.5|3024|3023.5|3020|3019.5|11548
1640706900000|2021-12-28 15:55:00|3021|3020|3021|3020.5|3021.5|3021|3020|3019.5|8115
1640707200000|2021-12-28 16:00:00|3020.5|3020|3022.5|3021.5|3024|3023|3020.5|3020|14888
1640707500000|2021-12-28 16:05:00|3022|3021|3022.5|3022|3023|3022|3021|3020.5|9499
1640707800000|2021-12-28 16:10:00|3023|3022.5|3021|3020.5|3024|3023.5|3021|3020.5|11684
1640708100000|2021-12-28 16:15:00|3020.5|3020|3020|3019|3023|3022|3018.5|3018|21191
1640708400000|2021-12-28 16:20:00|3019.5|3019.5|3019.5|3019|3022.5|3021.5|3018|3017.5|34760
1640708700000|2021-12-28 16:25:00|3020|3018.5|3017.5|3017|3020|3019.5|3015.5|3015|47222
1640764800000|2021-12-29 08:00:00|3013|3011|3023.5|3021|3026|3024|3007.5|3003.5|25822
1640765100000|2021-12-29 08:05:00|3023|3022|3026|3024|3027.5|3025.5|3022.5|3019|11777
1640765400000|2021-12-29 08:10:00|3025.5|3023.5|3028.5|3027.5|3028.5|3028|3022|3020.5|19159
1640765700000|2021-12-29 08:15:00|3029|3028|3024|3023|3030.5|3030|3023.5|3023|82020
1640766000000|2021-12-29 08:20:00|3024.5|3023.5|3023.5|3022.5|3027|3026|3021.5|3020.5|8025
1640766300000|2021-12-29 08:25:00|3023|3021.5|3022.5|3021.5|3025.5|3024.5|3020.5|3019.5|18936
1640766600000|2021-12-29 08:30:00|3022|3021|3020|3018.5|3022.5|3021.5|3018.5|3017.5|11059
1640766900000|2021-12-29 08:35:00|3020.5|3019|3023.5|3022.5|3024|3023|3020.5|3019|8839
1640767200000|2021-12-29 08:40:00|3022.5|3022|3024|3023|3024|3023|3020.5|3020|8676
1640767500000|2021-12-29 08:45:00|3024.5|3023.5|3028.5|3027.5|3029|3028|3023.5|3023|11020
1640767800000|2021-12-29 08:50:00|3029|3028|3026|3025|3030.5|3030|3025|3024|28319
1640768100000|2021-12-29 08:55:00|3026.5|3025.5|3026.5|3025.5|3029|3028|3025.5|3025|7492
1640768400000|2021-12-29 09:00:00|3026|3026|3024.5|3023.5|3027|3026|3023|3022|8505
1640768700000|2021-12-29 09:05:00|3025|3024|3019|3018.5|3025.5|3025|3018.5|3017.5|7709
1640769000000|2021-12-29 09:10:00|3019.5|3019|3018.5|3017.5|3020.5|3020|3018|3017|9133
1640769300000|2021-12-29 09:15:00|3018|3017|3018|3017.5|3020.5|3019.5|3017|3016|6410
1640769600000|2021-12-29 09:20:00|3018.5|3018|3023.5|3023|3023.5|3023|3017.5|3016.5|4999
1640769900000|2021-12-29 09:25:00|3023|3022.5|3023|3022|3025|3024.5|3021.5|3020.5|4922
1640770200000|2021-12-29 09:30:00|3022.5|3021.5|3024|3023.5|3025|3024|3022.5|3021.5|4203
1640770500000|2021-12-29 09:35:00|3024.5|3024|3024.5|3024|3025|3024|3022.5|3021.5|5458
1640770800000|2021-12-29 09:40:00|3025|3023.5|3024.5|3023.5|3027|3026.5|3024.5|3023.5|4731
1640771100000|2021-12-29 09:45:00|3024|3023|3025.5|3025|3026|3025|3024|3023|5001
1640771400000|2021-12-29 09:50:00|3026|3025.5|3026|3025|3026.5|3026|3025|3024|3991
1640771700000|2021-12-29 09:55:00|3026.5|3025.5|3025|3024.5|3026.5|3025.5|3024|3023|8041
1640772000000|2021-12-29 10:00:00|3024.5|3024|3021.5|3020.5|3025|3024.5|3021|3020|7595
1640772300000|2021-12-29 10:05:00|3021|3020|3024|3023.5|3024.5|3023.5|3020.5|3020|3023
1640772600000|2021-12-29 10:10:00|3024.5|3023|3024.5|3023.5|3024.5|3024|3024|3023|2462
1640772900000|2021-12-29 10:15:00|3024|3023|3024|3023|3025.5|3025|3023.5|3022.5|5925
1640773200000|2021-12-29 10:20:00|3024.5|3024|3026|3025.5|3026.5|3025.5|3023.5|3022.5|3501
1640773500000|2021-12-29 10:25:00|3025.5|3025|3026.5|3026|3027|3026.5|3025.5|3025|3170
1640773800000|2021-12-29 10:30:00|3026|3025.5|3027.5|3027|3028.5|3028|3025.5|3025|6593
1640774100000|2021-12-29 10:35:00|3028|3027.5|3027|3026.5|3028|3027.5|3027|3026.5|3586
1640774400000|2021-12-29 10:40:00|3026.5|3026|3027.5|3026.5|3028.5|3027.5|3026|3025|6492
1640774700000|2021-12-29 10:45:00|3028|3027|3022.5|3021.5|3028.5|3028|3022.5|3021.5|6477
1640775000000|2021-12-29 10:50:00|3023|3022|3022|3021|3023|3022|3020.5|3020|5804
1640775300000|2021-12-29 10:55:00|3021.5|3021.5|3022|3021.5|3022.5|3021.5|3019.5|3019|5812
1640775600000|2021-12-29 11:00:00|3021.5|3021|3018.5|3018|3022.5|3021.5|3017.5|3017|7977
1640775900000|2021-12-29 11:05:00|3018|3017.5|3020|3019|3020.5|3019.5|3018|3017.5|7262
1640776200000|2021-12-29 11:10:00|3020.5|3019.5|3023|3022|3023.5|3022|3020|3019.5|5110
1640776500000|2021-12-29 11:15:00|3022.5|3021.5|3021|3020|3023.5|3022.5|3020.5|3019.5|7191
1640776800000|2021-12-29 11:20:00|3020.5|3019.5|3019.5|3019|3021.5|3021|3019|3018|4766
1640777100000|2021-12-29 11:25:00|3020|3019.5|3017|3016|3020.5|3020|3016.5|3016|9808
1640777400000|2021-12-29 11:30:00|3016.5|3016.5|3017.5|3017|3018|3017|3015|3014|25250
1640777700000|2021-12-29 11:35:00|3018|3017.5|3014.5|3014|3019|3018.5|3013.5|3012.5|7881
1640778000000|2021-12-29 11:40:00|3015|3014.5|3017|3016|3017.5|3016.5|3014.5|3014|4707
1640778300000|2021-12-29 11:45:00|3016.5|3015.5|3017|3016.5|3018|3017.5|3015.5|3014.5|2616
1640778600000|2021-12-29 11:50:00|3016.5|3016|3016.5|3015.5|3017|3016|3015|3014.5|5316
1640778900000|2021-12-29 11:55:00|3016|3015|3019.5|3019|3020|3019|3015.5|3014.5|3278
1640779200000|2021-12-29 12:00:00|3019|3018.5|3016|3015|3020|3019|3015|3014|9331
1640779500000|2021-12-29 12:05:00|3015.5|3015.5|3015.5|3014.5|3016.5|3016|3013.5|3013|5093
1640779800000|2021-12-29 12:10:00|3015|3014|3014|3013.5|3015|3014.5|3013|3012|5189
1640780100000|2021-12-29 12:15:00|3014.5|3013|3014.5|3013.5|3015|3014.5|3013.5|3013|2953
1640780400000|2021-12-29 12:20:00|3015|3014|3016|3015.5|3016.5|3016|3014.5|3014|4471
1640780700000|2021-12-29 12:25:00|3016.5|3016|3016.5|3015.5|3016.5|3016|3016|3015|2263
1640781000000|2021-12-29 12:30:00|3016|3016|3015.5|3015|3016.5|3016|3014.5|3014|5715
1640781300000|2021-12-29 12:35:00|3016|3015.5|3015|3014|3017.5|3017|3014.5|3014|6606
1640781600000|2021-12-29 12:40:00|3014.5|3014.5|3014.5|3014|3015|3014.5|3013.5|3013|7048
1640781900000|2021-12-29 12:45:00|3015|3013.5|3011|3010|3015|3014|3010.5|3010|8171
1640782200000|2021-12-29 12:50:00|3011.5|3010.5|3012.5|3011.5|3012.5|3011.5|3010.5|3009.5|4080
1640782500000|2021-12-29 12:55:00|3012|3011|3013.5|3013|3014.5|3013.5|3011.5|3011|3316
1640782800000|2021-12-29 13:00:00|3014|3013.5|3016|3015.5|3017.5|3016.5|3014|3013.5|4095
1640783100000|2021-12-29 13:05:00|3016.5|3016|3019.5|3018.5|3019.5|3019|3016.5|3015.5|2234
1640783400000|2021-12-29 13:10:00|3019|3018|3018.5|3017.5|3020|3019.5|3018.5|3017.5|2501
1640783700000|2021-12-29 13:15:00|3019|3018|3019.5|3019|3021|3020|3018.5|3017.5|5332
1640784000000|2021-12-29 13:20:00|3020|3019.5|3020|3019|3021.5|3020.5|3019|3018.5|3520
1640784300000|2021-12-29 13:25:00|3020.5|3019.5|3020.5|3020|3024|3023|3020.5|3019.5|9686
1640784600000|2021-12-29 13:30:00|3021.5|3020.5|3021|3020.5|3022.5|3021.5|3020|3019.5|6971
1640784900000|2021-12-29 13:35:00|3020.5|3020|3017|3016|3020.5|3020.5|3016.5|3016|7226
1640785200000|2021-12-29 13:40:00|3017.5|3016.5|3020|3019.5|3023|3022|3017.5|3016.5|14964
1640785500000|2021-12-29 13:45:00|3019.5|3019|3022.5|3021.5|3023|3022|3019.5|3019|5455
1640785800000|2021-12-29 13:50:00|3022|3022|3022.5|3021.5|3024.5|3023.5|3022|3021.5|4309
1640786100000|2021-12-29 13:55:00|3023|3022|3021.5|3021|3023.5|3022.5|3021.5|3021|4070
1640786400000|2021-12-29 14:00:00|3022|3021.5|3023|3022|3024.5|3023.5|3022|3021|5274
1640786700000|2021-12-29 14:05:00|3022.5|3021.5|3021|3020.5|3023|3022|3020|3019|6616
1640787000000|2021-12-29 14:10:00|3021.5|3021|3022.5|3022|3023|3022.5|3021|3020.5|3871
1640787300000|2021-12-29 14:15:00|3023|3022.5|3024|3023|3024|3023.5|3022.5|3022|2779
1640787600000|2021-12-29 14:20:00|3023.5|3022.5|3025|3024.5|3025|3024.5|3022.5|3022|10044
1640787900000|2021-12-29 14:25:00|3024.5|3024|3025|3024|3027|3026.5|3024|3023.5|12380
1640788200000|2021-12-29 14:30:00|3024.5|3023.5|3026|3025|3026.5|3025.5|3019.5|3018.5|13515
1640788500000|2021-12-29 14:35:00|3025.5|3025.5|3026|3025.5|3028.5|3027.5|3023.5|3022.5|12617
1640788800000|2021-12-29 14:40:00|3026.5|3026|3024|3023|3027|3026|3021.5|3020.5|10102
1640789100000|2021-12-29 14:45:00|3023.5|3023.5|3023.5|3022.5|3025|3024|3021|3020.5|7010
1640789400000|2021-12-29 14:50:00|3023|3022|3023.5|3022.5|3024.5|3024|3021|3020|10160
1640789700000|2021-12-29 14:55:00|3023|3022|3022.5|3021.5|3024.5|3024|3022|3021|13827
1640790000000|2021-12-29 15:00:00|3023|3022|3023.5|3023|3025|3024|3021|3020|11307
1640790300000|2021-12-29 15:05:00|3023|3022.5|3026|3025.5|3027|3026|3022.5|3021.5|26792
1640790600000|2021-12-29 15:10:00|3026.5|3026|3025.5|3024.5|3027|3026.5|3021|3020.5|6027
1640790900000|2021-12-29 15:15:00|3026|3025|3027.5|3026.5|3028|3027|3019.5|3019|13559
1640791200000|2021-12-29 15:20:00|3028|3026|3028|3027.5|3029.5|3029|3027|3026|10513
1640791500000|2021-12-29 15:25:00|3028.5|3027|3025|3024|3028.5|3028|3025|3024|13713
1640791800000|2021-12-29 15:30:00|3025.5|3024.5|3028|3027.5|3028.5|3027.5|3025.5|3024.5|9729
1640792100000|2021-12-29 15:35:00|3027.5|3027|3027.5|3026.5|3028|3027.5|3025.5|3025|5655
1640792400000|2021-12-29 15:40:00|3027|3027|3029|3028.5|3029.5|3029|3026.5|3026|9796
1640792700000|2021-12-29 15:45:00|3028.5|3028|3028.5|3028|3029.5|3029|3028|3027.5|8610
1640793000000|2021-12-29 15:50:00|3029|3028.5|3028.5|3027.5|3029|3028.5|3027|3026.5|13727
1640793300000|2021-12-29 15:55:00|3028|3028|3029|3028.5|3029.5|3029|3028|3027.5|8920
1640793600000|2021-12-29 16:00:00|3028.5|3028|3031.5|3031|3031.5|3031|3028.5|3028|70186
1640793900000|2021-12-29 16:05:00|3031|3030.5|3029.5|3028.5|3032|3031.5|3028.5|3028|15953
1640794200000|2021-12-29 16:10:00|3029|3028|3029|3028.5|3029|3028.5|3027.5|3027|23117
1640794500000|2021-12-29 16:15:00|3029.5|3029|3029.5|3028.5|3030|3029.5|3028.5|3027.5|17740
1640794800000|2021-12-29 16:20:00|3030|3029|3031|3030.5|3032|3031.5|3029.5|3029|16224
1640795100000|2021-12-29 16:25:00|3031.5|3030|3024.5|3024|3031.5|3030.5|3024|3023.5|40131
1640851200000|2021-12-30 08:00:00|3020|3015|3031.5|3029.5|3031.5|3029.5|3019|3015|30202
1640851500000|2021-12-30 08:05:00|3031|3029|3034.5|3032.5|3034.5|3033.5|3027.5|3025.5|13862
1640851800000|2021-12-30 08:10:00|3034|3032|3036|3034.5|3037|3035.5|3032.5|3031.5|10776
1640852100000|2021-12-30 08:15:00|3036.5|3035|3035|3033.5|3039|3038|3035|3033.5|14876
1640852400000|2021-12-30 08:20:00|3034.5|3033|3034|3033|3034.5|3033|3029.5|3028.5|7796
1640852700000|2021-12-30 08:25:00|3033.5|3032.5|3036.5|3035.5|3039|3038|3033.5|3032.5|12528
1640853000000|2021-12-30 08:30:00|3037|3036|3034.5|3033|3038|3037|3031.5|3030.5|16722
1640853300000|2021-12-30 08:35:00|3034|3033.5|3032|3031|3034.5|3033.5|3031.5|3030.5|6033
1640853600000|2021-12-30 08:40:00|3032.5|3031.5|3038.5|3037.5|3038.5|3037.5|3032.5|3031.5|5386
1640853900000|2021-12-30 08:45:00|3037.5|3037|3037.5|3037|3039|3038|3036.5|3036|12589
1640854200000|2021-12-30 08:50:00|3038|3037.5|3039.5|3038.5|3039.5|3039|3037.5|3037|9519
1640854500000|2021-12-30 08:55:00|3039|3038|3039|3038|3040|3039.5|3038|3037.5|8805
1640854800000|2021-12-30 09:00:00|3038.5|3037.5|3040.5|3040|3041.5|3040.5|3037.5|3036|20364
1640855100000|2021-12-30 09:05:00|3040|3039.5|3039.5|3038.5|3040.5|3040|3038.5|3038|8495
1640855400000|2021-12-30 09:10:00|3039|3038|3037.5|3037|3041|3040|3037.5|3037|16449
1640855700000|2021-12-30 09:15:00|3038|3036.5|3036.5|3035.5|3040|3039|3036|3035.5|10326
1640856000000|2021-12-30 09:20:00|3036|3035|3034.5|3033.5|3037.5|3036|3034|3033.5|9312
1640856300000|2021-12-30 09:25:00|3034|3033|3037|3036|3037|3036.5|3033.5|3033|6907
1640856600000|2021-12-30 09:30:00|3036.5|3036.5|3037.5|3036.5|3038.5|3037.5|3035|3034.5|4732
1640856900000|2021-12-30 09:35:00|3038|3037|3038|3037|3039|3038|3037.5|3036.5|9078
1640857200000|2021-12-30 09:40:00|3038.5|3037.5|3036.5|3036|3038.5|3037.5|3036.5|3036|6519
1640857500000|2021-12-30 09:45:00|3036|3035.5|3034|3033|3036|3035.5|3033.5|3032.5|11090
1640857800000|2021-12-30 09:50:00|3033.5|3033.5|3034.5|3033.5|3036|3035|3033|3032.5|7356
1640858100000|2021-12-30 09:55:00|3034|3034|3035|3034.5|3036.5|3036|3034|3034|4642
1640858400000|2021-12-30 10:00:00|3035.5|3035|3034|3033|3036.5|3035.5|3034|3033|8153
1640858700000|2021-12-30 10:05:00|3033.5|3032.5|3028.5|3027.5|3033.5|3033|3028|3027.5|9948
1640859000000|2021-12-30 10:10:00|3029|3028|3028|3027.5|3030|3029|3027.5|3027|15204
1640859300000|2021-12-30 10:15:00|3027.5|3027|3030.5|3029.5|3031.5|3031|3027.5|3027|5981
1640859600000|2021-12-30 10:20:00|3030|3030|3029.5|3029|3031.5|3030.5|3029|3028.5|14475
1640859900000|2021-12-30 10:25:00|3030|3028.5|3031|3030|3031|3030.5|3028.5|3027.5|7647
1640860200000|2021-12-30 10:30:00|3030.5|3030.5|3030|3029|3031|3030.5|3028.5|3028|3948
1640860500000|2021-12-30 10:35:00|3029.5|3029.5|3029.5|3028.5|3031|3030|3029|3028|4563
1640860800000|2021-12-30 10:40:00|3030|3029|3031|3030|3031.5|3030.5|3029|3028.5|6207
1640861100000|2021-12-30 10:45:00|3030.5|3030.5|3029.5|3029|3031.5|3030.5|3029.5|3028.5|3003
1640861400000|2021-12-30 10:50:00|3029|3028.5|3027.5|3026.5|3029.5|3029|3027|3026|5913
1640861700000|2021-12-30 10:55:00|3028|3027|3028.5|3028|3030.5|3030|3028|3027|5381
1640862000000|2021-12-30 11:00:00|3029|3028.5|3026|3025|3029|3028.5|3026|3025|4571
1640862300000|2021-12-30 11:05:00|3026.5|3025.5|3027.5|3026.5|3029|3028|3026.5|3025.5|4993
1640862600000|2021-12-30 11:10:00|3027|3026|3026|3025|3027|3026.5|3024.5|3024|5938
1640862900000|2021-12-30 11:15:00|3026.5|3025.5|3026|3025.5|3026.5|3025.5|3025.5|3024.5|2483
1640863200000|2021-12-30 11:20:00|3025.5|3025|3028|3027.5|3028.5|3028|3025.5|3025|8153
1640863500000|2021-12-30 11:25:00|3028.5|3028|3026|3025|3029|3028.5|3025.5|3024.5|7083
1640863800000|2021-12-30 11:30:00|3026.5|3025.5|3030|3029|3030|3029.5|3025.5|3025|2821
1640864100000|2021-12-30 11:35:00|3029.5|3028.5|3029|3028.5|3029.5|3029|3028|3027|5392
1640864400000|2021-12-30 11:40:00|3029.5|3029|3029.5|3028.5|3029.5|3029|3027|3026|3059
1640864700000|2021-12-30 11:45:00|3029|3028|3031|3030|3031|3030.5|3028.5|3028|4349
1640865000000|2021-12-30 11:50:00|3031.5|3030.5|3030.5|3029.5|3031.5|3031|3029.5|3028.5|9863
1640865300000|2021-12-30 11:55:00|3031|3030|3030.5|3029.5|3031.5|3030.5|3029.5|3028.5|11113
1640865600000|2021-12-30 12:00:00|3030|3029|3029.5|3029|3030|3029.5|3027.5|3026.5|4907
1640865900000|2021-12-30 12:05:00|3030|3029.5|3030|3029|3030.5|3030|3029|3028.5|6486
1640866200000|2021-12-30 12:10:00|3030.5|3029.5|3030|3029|3030.5|3030|3029.5|3028.5|3799
1640866500000|2021-12-30 12:15:00|3029.5|3029.5|3030.5|3029.5|3030.5|3030|3029.5|3029|2881
1640866800000|2021-12-30 12:20:00|3030|3030|3029.5|3028.5|3030.5|3030|3028.5|3027.5|9319
1640867100000|2021-12-30 12:25:00|3029|3029|3030.5|3029.5|3031|3030|3028|3027.5|21225
1640867400000|2021-12-30 12:30:00|3030|3030|3031|3030|3031.5|3031|3030|3029.5|5764
1640867700000|2021-12-30 12:35:00|3030.5|3029.5|3030.5|3029.5|3031|3030.5|3030|3029|4633
1640868000000|2021-12-30 12:40:00|3030|3030|3029.5|3028.5|3032|3031|3029.5|3028.5|8176
1640868300000|2021-12-30 12:45:00|3029|3028|3029|3028|3029|3028.5|3028|3027.5|2817
1640868600000|2021-12-30 12:50:00|3028.5|3027.5|3029|3028.5|3029|3028.5|3028|3027.5|4570
1640868900000|2021-12-30 12:55:00|3028.5|3028|3030|3029.5|3030|3029.5|3028|3027.5|5751
1640869200000|2021-12-30 13:00:00|3030.5|3030|3029.5|3028.5|3030.5|3030|3029|3028.5|2418
1640869500000|2021-12-30 13:05:00|3029|3028|3029.5|3028.5|3031|3030|3028.5|3028|6859
1640869800000|2021-12-30 13:10:00|3029|3028|3028.5|3027.5|3029|3028.5|3028|3027.5|4607
1640870100000|2021-12-30 13:15:00|3028|3028|3030|3029|3030|3029|3028|3027.5|5673
1640870400000|2021-12-30 13:20:00|3029.5|3029.5|3030.5|3029.5|3030.5|3030|3029.5|3029|2546
1640870700000|2021-12-30 13:25:00|3030|3029|3030|3029|3030.5|3029.5|3029.5|3029|5787
1640871000000|2021-12-30 13:30:00|3030.5|3029.5|3030.5|3029.5|3031|3030.5|3029.5|3028.5|7790
1640871300000|2021-12-30 13:35:00|3031|3030|3030.5|3029.5|3031.5|3030.5|3030|3029.5|4220
1640871600000|2021-12-30 13:40:00|3030|3029|3030|3029|3030.5|3029.5|3029.5|3029|2317
1640871900000|2021-12-30 13:45:00|3029.5|3028.5|3029.5|3029|3030|3029|3029|3028.5|4139
1640872200000|2021-12-30 13:50:00|3030|3029.5|3029.5|3028.5|3030|3029.5|3029|3028|3936
1640872500000|2021-12-30 13:55:00|3029|3029|3031.5|3031|3032|3031.5|3029|3029|8706
1640872800000|2021-12-30 14:00:00|3031|3030.5|3031.5|3030.5|3031.5|3031|3030|3029.5|3765
1640873100000|2021-12-30 14:05:00|3031|3030|3030.5|3030|3031|3030.5|3030|3029.5|3234
1640873400000|2021-12-30 14:10:00|3030|3029.5|3030.5|3030|3030.5|3030|3030|3029|1343
1640873700000|2021-12-30 14:15:00|3030|3029.5|3030.5|3030|3030.5|3030|3030|3029.5|3069
1640874000000|2021-12-30 14:20:00|3030|3029.5|3030|3029|3031|3030.5|3030|3029|5193
1640874300000|2021-12-30 14:25:00|3029.5|3028.5|3027.5|3027|3029.5|3029|3027|3026.5|6313
1640874600000|2021-12-30 14:30:00|3028|3027.5|3030.5|3029.5|3031|3030|3025.5|3025|23466
1640874900000|2021-12-30 14:35:00|3031|3030|3030|3029.5|3031|3030.5|3028.5|3028|25085
1640875200000|2021-12-30 14:40:00|3029.5|3029|3026|3025|3031|3030|3025.5|3025|10742
1640875500000|2021-12-30 14:45:00|3025.5|3024.5|3028.5|3028|3029|3028|3025|3024|6050
1640875800000|2021-12-30 14:50:00|3029|3028.5|3029|3028.5|3030|3029.5|3028|3027.5|8584
1640876100000|2021-12-30 14:55:00|3028.5|3028|3027|3026.5|3029.5|3029|3027|3026.5|5234
1640876400000|2021-12-30 15:00:00|3027.5|3027|3027|3026.5|3029|3028.5|3027|3026.5|5542
1640876700000|2021-12-30 15:05:00|3026.5|3026|3028.5|3027.5|3028.5|3028|3026|3025|7815
1640877000000|2021-12-30 15:10:00|3028|3028|3027.5|3026.5|3029|3028|3026.5|3025.5|6233
1640877300000|2021-12-30 15:15:00|3027|3026|3029|3028.5|3029|3028.5|3026.5|3026|5152
1640877600000|2021-12-30 15:20:00|3028.5|3028|3028.5|3027.5|3030.5|3030|3028|3027.5|6913
1640877900000|2021-12-30 15:25:00|3028|3028|3026|3025.5|3028.5|3028|3026|3025.5|4518
1640878200000|2021-12-30 15:30:00|3026.5|3025|3028|3027|3028|3027.5|3025.5|3025|6263
1640878500000|2021-12-30 15:35:00|3027.5|3027.5|3027.5|3026.5|3028|3027.5|3027|3026|9398
1640878800000|2021-12-30 15:40:00|3028|3027|3028.5|3027.5|3028.5|3028|3026.5|3026|7396
1640879100000|2021-12-30 15:45:00|3028|3028|3030|3029.5|3030|3029.5|3028|3027.5|4235
1640879400000|2021-12-30 15:50:00|3029.5|3029|3029.5|3029|3030|3029|3028.5|3028|8074
1640879700000|2021-12-30 15:55:00|3029|3028.5|3029.5|3029|3031|3030|3029|3028|30768
1640880000000|2021-12-30 16:00:00|3029|3028.5|3030|3029.5|3030.5|3030|3028.5|3028|8893
1640880300000|2021-12-30 16:05:00|3030.5|3030|3029.5|3028.5|3030.5|3030|3028.5|3028|16540
1640880600000|2021-12-30 16:10:00|3030|3029|3030|3029.5|3030.5|3030|3029.5|3029|6275
1640880900000|2021-12-30 16:15:00|3029.5|3029|3028.5|3028|3030|3029.5|3028|3027.5|14623
1640881200000|2021-12-30 16:20:00|3029|3028.5|3028.5|3028|3029.5|3029|3028|3027.5|12275
1640881500000|2021-12-30 16:25:00|3029|3028.5|3028.5|3027.5|3033|3032.5|3028.5|3027.5|38742
1640937600000|2021-12-31 08:00:00|3018|3006|3016.5|3014|3018|3014|3011.5|3006|10662
1640937900000|2021-12-31 08:05:00|3016|3013.5|3020.5|3019|3022.5|3021.5|3014.5|3012.5|16038
1640938200000|2021-12-31 08:10:00|3020|3018.5|3025|3024|3025|3024.5|3019.5|3018|2337
1640938500000|2021-12-31 08:15:00|3024.5|3024.5|3027.5|3026|3029.5|3028.5|3024.5|3024.5|4151
1640938800000|2021-12-31 08:20:00|3028|3026.5|3023.5|3022.5|3029|3028|3022.5|3021.5|11422
1640939100000|2021-12-31 08:25:00|3023|3022|3023|3022|3023|3022|3021|3020|4155
1640939400000|2021-12-31 08:30:00|3022.5|3021.5|3021|3020|3023|3022.5|3020|3019|5072
1640939700000|2021-12-31 08:35:00|3020.5|3019.5|3020|3019|3021|3020.5|3019.5|3019|2632
1640940000000|2021-12-31 08:40:00|3019.5|3018.5|3018.5|3017.5|3019.5|3018.5|3018|3017.5|252
1640940300000|2021-12-31 08:45:00|3019|3018|3018|3017|3019.5|3018.5|3017|3016.5|6454
1640940600000|2021-12-31 08:50:00|3018.5|3017.5|3017.5|3017|3019|3018|3017.5|3016.5|6832
1640940900000|2021-12-31 08:55:00|3018|3017.5|3015.5|3014.5|3018|3017.5|3015|3014.5|7076
1640941200000|2021-12-31 09:00:00|3015|3015|3016|3015|3016.5|3016|3015|3015|2716
1640941500000|2021-12-31 09:05:00|3015.5|3015.5|3015.5|3014.5|3016|3015.5|3014.5|3014|5761
1640941800000|2021-12-31 09:10:00|3015|3015|3015|3014.5|3016|3015|3015|3014.5|4709
1640942100000|2021-12-31 09:15:00|3015.5|3015|3013.5|3013|3015.5|3015|3013|3012.5|5554
1640942400000|2021-12-31 09:20:00|3014|3012.5|3014.5|3014|3015|3014|3014|3012.5|3073
1640942700000|2021-12-31 09:25:00|3015||3014.5||3015||3014.5||1085
1640943000000|2021-12-31 09:30:00|3015|3014.5|3019|3018.5|3019.5|3018.5|3014.5|3014.5|16977
1640943300000|2021-12-31 09:35:00|3018.5|3018|3019|3018.5|3019.5|3018.5|3016.5|3015.5|4845
1640943600000|2021-12-31 09:40:00|3019.5|3019|3018.5|3017.5|3020|3019|3017.5|3016.5|6215
1640943900000|2021-12-31 09:45:00|3019|3018|3019|3018|3020.5|3020|3017.5|3017|8569
1640944200000|2021-12-31 09:50:00|3018.5|3018.5|3019.5|3018.5|3021|3020.5|3018.5|3018.5|2474
1640944500000|2021-12-31 09:55:00|3019|3018|3018.5|3018|3019|3018|3018.5|3017.5|1879
1640944800000|2021-12-31 10:00:00|3018|3017.5|3018.5|3018|3018.5|3018|3017|3016|4695
1640945100000|2021-12-31 10:05:00|3019|3018.5|3017.5|3016.5|3019|3018.5|3017|3016.5|8084
1640945400000|2021-12-31 10:10:00|3017|3017|3017.5|3016.5|3018|3017|3017|3016.5|1492
1640945700000|2021-12-31 10:15:00|3017|3016|3016.5|3016|3017.5|3016.5|3016.5|3016|1976
1640946000000|2021-12-31 10:20:00|3016|3015.5|3016.5|3016|3016.5|3016|3015|3014|5209
1640946300000|2021-12-31 10:25:00|3017|3016.5|3021.5|3020.5|3021.5|3021|3017|3016.5|7379
1640946600000|2021-12-31 10:30:00|3022|3021|3019|3018.5|3022|3021|3019|3018.5|4542
1640946900000|2021-12-31 10:35:00|3019.5|3019|3020.5|3020|3020.5|3020|3019.5|3019|1994
1640947200000|2021-12-31 10:40:00|3021|3020.5|3022|3021.5|3023|3022|3020|3019.5|7468
1640947500000|2021-12-31 10:45:00|3022.5|3022|3022.5|3021.5|3024|3023.5|3021.5|3021|9630
1640947800000|2021-12-31 10:50:00|3022|3021|3023|3022.5|3023|3022.5|3021.5|3020.5|4231
1640948100000|2021-12-31 10:55:00|3022.5|3022|3023|3022.5|3024|3023|3022.5|3021.5|5590
1640948400000|2021-12-31 11:00:00|3022.5|3022|3027|3026.5|3027|3026.5|3022.5|3021.5|8034
1640948700000|2021-12-31 11:05:00|3027.5|3026|3024|3023.5|3028|3027|3023.5|3023|12020
1640949000000|2021-12-31 11:10:00|3023.5|3023|3026|3025|3026|3025.5|3023.5|3023|2527
1640949300000|2021-12-31 11:15:00|3026.5|3025.5|3025|3024|3026.5|3026|3025|3024|3863
1640949600000|2021-12-31 11:20:00|3024.5|3024.5|3024|3023.5|3024.5|3024.5|3024|3023|946
1640949900000|2021-12-31 11:25:00|3023.5|3023|3026.5|3025.5|3026.5|3026|3023|3022.5|2906
1640950200000|2021-12-31 11:30:00|3026.5|3025|3025.5|3024|3027.5|3026.5|3025.5|3024|1153
1640950500000|2021-12-31 11:35:00|3026|3024.5|3026.5|3025.5|3027|3026|3025|3024|429
1640950800000|2021-12-31 11:40:00|3026|3025|3025|3024|3027|3026|3024.5|3023.5|203
1640951100000|2021-12-31 11:45:00|3024|3023.5|3019.5|3018.5|3025|3024|3019.5|3018.5|1606
1640951400000|2021-12-31 11:50:00|3020|3019|3021.5|3020.5|3021.5|3020.5|3019.5|3018.5|413
1640951700000|2021-12-31 11:55:00|3018|3017|3016|3015.5|3018|3017.5|3015.5|3015|3078
1640952000000|2021-12-31 12:00:00|3016.5|3016|3016|3015.5|3017|3016.5|3016|3015|2358
1640952300000|2021-12-31 12:05:00|3016.5|3015|3017|3016.5|3017|3016.5|3014|3013.5|4662
1640952600000|2021-12-31 12:10:00|3016.5|3016|3016|3015.5|3017.5|3016.5|3013.5|3013|11088
1640952900000|2021-12-31 12:15:00|3016.5|3016|3013|3012.5|3016.5|3016|3013|3012.5|894
1640953200000|2021-12-31 12:20:00|3012.5|3012|3016|3015.5|3016|3015.5|3012.5|3012|3616
1640953500000|2021-12-31 12:25:00|3016.5|3015|3016.5|3016|3019|3018.5|3016|3015|6120
1640953800000|2021-12-31 12:30:00|3016|3015.5|3015.5|3015|3016|3016|3015|3014.5|3283
1640954100000|2021-12-31 12:35:00|3015|3014.5|3014.5|3013.5|3015.5|3015|3013.5|3013|6677
1640954400000|2021-12-31 12:40:00|3014|3014|3018|3017|3018|3017.5|3014|3013.5|5294
1640954700000|2021-12-31 12:45:00|3017.5|3017.5|3017|3016.5|3018.5|3017.5|3015.5|3015|10585
1640955000000|2021-12-31 12:50:00|3017.5|3017|3020|3019|3020.5|3020|3017.5|3017|6929
1641196800000|2022-01-03 08:00:00|3031|3028|3043|3040.5|3044.5|3042.5|3031|3028|47610
1641197100000|2022-01-03 08:05:00|3043.5|3041|3047|3045|3052|3050|3043|3040.5|33095
1641197400000|2022-01-03 08:10:00|3047.5|3045.5|3063.5|3062.5|3065|3063.5|3046.5|3045.5|29611
1641197700000|2022-01-03 08:15:00|3064|3063|3064.5|3063.5|3066|3065|3060|3059.5|21316
1641198000000|2022-01-03 08:20:00|3064|3063|3059.5|3058|3066|3065|3058.5|3057.5|21577
1641198300000|2022-01-03 08:25:00|3059|3058.5|3061.5|3060|3063.5|3062.5|3057.5|3056.5|12987
1641198600000|2022-01-03 08:30:00|3061|3060.5|3059|3058|3061|3060.5|3056|3055.5|10946
1641198900000|2022-01-03 08:35:00|3059.5|3058.5|3067|3066|3069|3068.5|3059|3058|53391
1641199200000|2022-01-03 08:40:00|3067.5|3066.5|3068|3067|3071|3070.5|3065.5|3064.5|18561
1641199500000|2022-01-03 08:45:00|3068.5|3067.5|3073.5|3073|3074|3073.5|3067|3066.5|38568
1641199800000|2022-01-03 08:50:00|3074|3073.5|3074|3073|3078|3077|3069.5|3068.5|83314
1641200100000|2022-01-03 08:55:00|3073.5|3072.5|3072|3071|3074|3073|3069.5|3069|9015
1641200400000|2022-01-03 09:00:00|3072.5|3071.5|3074|3073.5|3076|3075.5|3072.5|3071.5|25743
1641200700000|2022-01-03 09:05:00|3073.5|3073|3071|3070.5|3074.5|3074|3069|3068|23654
1641201000000|2022-01-03 09:10:00|3071.5|3070|3072.5|3071.5|3074.5|3073.5|3069.5|3068.5|43588
1641201300000|2022-01-03 09:15:00|3072|3072|3065|3064|3072.5|3072|3063.5|3062|10747
1641201600000|2022-01-03 09:20:00|3065.5|3064.5|3061.5|3060.5|3069|3068.5|3061.5|3060.5|11123
1641201900000|2022-01-03 09:25:00|3062|3061|3065.5|3064.5|3066|3065.5|3060.5|3060|14558
1641202200000|2022-01-03 09:30:00|3066|3065|3065|3064.5|3067|3066|3062|3061.5|7905
1641202500000|2022-01-03 09:35:00|3064.5|3064|3064.5|3063.5|3065.5|3064.5|3063|3062|6536
1641202800000|2022-01-03 09:40:00|3064|3064|3061|3060|3065.5|3064.5|3060|3059|14912
1641203100000|2022-01-03 09:45:00|3061.5|3060.5|3063|3061.5|3063.5|3062.5|3059.5|3058.5|7491
1641203400000|2022-01-03 09:50:00|3062.5|3062|3056|3055|3063|3062.5|3056|3055|13112
1641203700000|2022-01-03 09:55:00|3055.5|3055.5|3053|3052.5|3056.5|3056|3053|3052|7716
1641204000000|2022-01-03 10:00:00|3052.5|3052|3053|3052.5|3053.5|3053|3050.5|3050|11340
1641204300000|2022-01-03 10:05:00|3053.5|3052|3055.5|3055|3055.5|3055|3051|3050.5|7812
1641204600000|2022-01-03 10:10:00|3055|3054.5|3055.5|3054.5|3058|3057.5|3054|3053.5|16617
1641204900000|2022-01-03 10:15:00|3055|3054|3060|3058.5|3060|3059|3055|3054|12115
1641205200000|2022-01-03 10:20:00|3059.5|3059|3057.5|3057|3061|3060.5|3057|3056.5|8247
1641205500000|2022-01-03 10:25:00|3058|3057.5|3059|3058.5|3060|3059|3058|3057.5|6031
1641205800000|2022-01-03 10:30:00|3059.5|3059|3056.5|3056|3060|3059.5|3056.5|3055.5|16175
1641206100000|2022-01-03 10:35:00|3056|3055.5|3057|3056|3058|3057.5|3056|3055|4198
1641206400000|2022-01-03 10:40:00|3056.5|3055.5|3064.5|3063.5|3065|3064.5|3056|3055.5|19209
1641206700000|2022-01-03 10:45:00|3064|3064|3061|3060|3064.5|3064|3060|3059.5|6716
1641207000000|2022-01-03 10:50:00|3061.5|3059.5|3062|3061|3063.5|3062.5|3059|3058.5|6369
1641207300000|2022-01-03 10:55:00|3061.5|3061.5|3059|3058.5|3061.5|3061.5|3058.5|3058|4181
1641207600000|2022-01-03 11:00:00|3059.5|3059|3061|3060|3061.5|3060.5|3059|3058|8828
1641207900000|2022-01-03 11:05:00|3060.5|3060.5|3059.5|3058.5|3061.5|3061|3059.5|3058.5|11705
1641208200000|2022-01-03 11:10:00|3059|3058|3057.5|3056.5|3061|3060|3057|3056.5|8817
1641208500000|2022-01-03 11:15:00|3058|3057|3058.5|3057.5|3059|3058|3057|3056|8087
1641208800000|2022-01-03 11:20:00|3059|3058|3059|3058|3060|3059|3057|3056.5|6216
1641209100000|2022-01-03 11:25:00|3058.5|3057.5|3057.5|3057|3058.5|3058|3056|3055.5|14571
1641209400000|2022-01-03 11:30:00|3057|3056.5|3058|3057|3059|3058.5|3056.5|3056|8889
1641209700000|2022-01-03 11:35:00|3057.5|3056.5|3056|3055|3057.5|3057|3055|3054|4240
1641210000000|2022-01-03 11:40:00|3055.5|3054.5|3054|3053.5|3056|3054.5|3053.5|3053|4494
1641210300000|2022-01-03 11:45:00|3054.5|3054|3054.5|3054|3055|3054.5|3054|3053|10689
1641210600000|2022-01-03 11:50:00|3054|3053.5|3051.5|3051|3054.5|3053.5|3051.5|3051|4481
1641210900000|2022-01-03 11:55:00|3051|3050.5|3054|3053|3054|3053.5|3050.5|3050|5095
1641211200000|2022-01-03 12:00:00|3053.5|3052.5|3051|3050.5|3054|3053|3050.5|3050|6346
1641211500000|2022-01-03 12:05:00|3050.5|3050|3051|3050.5|3051.5|3051|3050|3049.5|9216
1641211800000|2022-01-03 12:10:00|3051.5|3051|3052|3051.5|3053.5|3052.5|3051.5|3050.5|4707
1641212100000|2022-01-03 12:15:00|3052.5|3051|3051.5|3051|3056.5|3054|3051|3050|32201
1641212400000|2022-01-03 12:20:00|3052|3051.5|3049.5|3049|3055|3054|3049.5|3049|24311
1641212700000|2022-01-03 12:25:00|3050|3049.5|3048|3047.5|3050.5|3050|3047.5|3047|9487
1641213000000|2022-01-03 12:30:00|3047.5|3047|3045.5|3045|3047.5|3047|3045.5|3045|11041
1641213300000|2022-01-03 12:35:00|3046|3045.5|3045|3044|3046|3045.5|3044|3043.5|3845
1641213600000|2022-01-03 12:40:00|3044.5|3043.5|3044.5|3043.5|3046|3045|3043.5|3042.5|15669
1641213900000|2022-01-03 12:45:00|3045|3044|3046|3045.5|3046|3045.5|3044.5|3044|13364
1641214200000|2022-01-03 12:50:00|3045.5|3045|3047|3046|3047.5|3047|3045.5|3045|10224
1641214500000|2022-01-03 12:55:00|3047.5|3046.5|3045.5|3044.5|3047.5|3047|3045.5|3044.5|4431
1641214800000|2022-01-03 13:00:00|3045|3045|3043|3042|3046|3045|3041.5|3041|17360
1641215100000|2022-01-03 13:05:00|3043.5|3042.5|3044.5|3043.5|3045.5|3044.5|3043.5|3042.5|8258
1641215400000|2022-01-03 13:10:00|3044|3044|3041.5|3040.5|3044|3044|3041|3040.5|7885
1641215700000|2022-01-03 13:15:00|3042|3041|3041|3040.5|3042.5|3041.5|3040.5|3040|4397
1641216000000|2022-01-03 13:20:00|3041.5|3040|3043|3042|3043.5|3042.5|3040.5|3040|3673
1641216300000|2022-01-03 13:25:00|3042.5|3041.5|3046.5|3046|3046.5|3046|3041.5|3041|8845
1641216600000|2022-01-03 13:30:00|3047|3046.5|3052.5|3051.5|3052.5|3051.5|3046.5|3046|12645
1641216900000|2022-01-03 13:35:00|3052|3051|3053|3052.5|3053|3052.5|3050.5|3050|4335
1641217200000|2022-01-03 13:40:00|3052.5|3052|3052|3051|3054|3053.5|3051.5|3050.5|9253
1641217500000|2022-01-03 13:45:00|3052.5|3051.5|3054.5|3054|3054.5|3054|3051.5|3051|4604
1641217800000|2022-01-03 13:50:00|3054|3053.5|3055.5|3055|3057|3056|3053.5|3053|14136
1641218100000|2022-01-03 13:55:00|3056|3055.5|3053.5|3052.5|3056.5|3055.5|3052.5|3051.5|9337
1641218400000|2022-01-03 14:00:00|3053|3052|3053|3052|3054|3053.5|3050.5|3050|7131
1641218700000|2022-01-03 14:05:00|3052.5|3052.5|3054.5|3053.5|3055|3054.5|3052|3051.5|5190
1641219000000|2022-01-03 14:10:00|3055|3054|3056.5|3055.5|3057|3056.5|3054|3053.5|4796
1641219300000|2022-01-03 14:15:00|3056|3056|3055.5|3054.5|3057.5|3056.5|3055|3054|9356
1641219600000|2022-01-03 14:20:00|3055|3054|3053.5|3052.5|3055.5|3055|3052.5|3052|5631
1641219900000|2022-01-03 14:25:00|3052.5|3052|3052.5|3051.5|3053|3052|3051|3050.5|7021
1641220200000|2022-01-03 14:30:00|3053|3052|3056|3055|3057|3056|3051.5|3050.5|11333
1641220500000|2022-01-03 14:35:00|3056.5|3055.5|3061|3060|3063|3062|3056|3055|22424
1641220800000|2022-01-03 14:40:00|3061.5|3060.5|3063.5|3063|3065|3064.5|3060|3059|8268
1641221100000|2022-01-03 14:45:00|3064|3063.5|3054.5|3053.5|3066|3065|3054|3053|19638
1641221400000|2022-01-03 14:50:00|3055|3054|3056.5|3055.5|3062|3061|3052.5|3051.5|31228
1641221700000|2022-01-03 14:55:00|3056|3056|3054.5|3054|3059|3058|3054.5|3053.5|17326
1641222000000|2022-01-03 15:00:00|3055|3054.5|3056|3055|3059|3058|3053|3052|25130
1641222300000|2022-01-03 15:05:00|3056.5|3055.5|3054.5|3053.5|3058|3057|3053|3052|10661
1641222600000|2022-01-03 15:10:00|3055|3054|3057.5|3057|3058|3057.5|3054.5|3054|10086
1641222900000|2022-01-03 15:15:00|3057|3056.5|3054|3053|3058|3057|3054|3053|13252
1641223200000|2022-01-03 15:20:00|3053.5|3052.5|3050.5|3049.5|3055.5|3054.5|3050|3049.5|24490
1641223500000|2022-01-03 15:25:00|3050|3050|3051.5|3051|3054|3053|3050|3049.5|27316
1641223800000|2022-01-03 15:30:00|3051|3050.5|3048|3047.5|3051.5|3051|3045|3044.5|30163
1641224100000|2022-01-03 15:35:00|3047.5|3047|3049|3048.5|3050.5|3050|3047|3046.5|19483
1641224400000|2022-01-03 15:40:00|3049.5|3049|3050|3049.5|3052|3051|3049|3048|24108
1641224700000|2022-01-03 15:45:00|3050.5|3050|3053.5|3053|3054|3053.5|3049|3048.5|23229
1641225000000|2022-01-03 15:50:00|3054|3053.5|3056|3055|3056|3055.5|3052.5|3051.5|33031
1641225300000|2022-01-03 15:55:00|3055.5|3055.5|3056|3055.5|3057|3056.5|3054.5|3053.5|11720
1641225600000|2022-01-03 16:00:00|3056.5|3056|3054.5|3054|3056.5|3056|3053.5|3053|13577
1641225900000|2022-01-03 16:05:00|3054|3053.5|3052.5|3051.5|3055|3054.5|3051|3050.5|27855
1641226200000|2022-01-03 16:10:00|3053|3052|3054.5|3054|3055|3054|3051.5|3051|35528
1641226500000|2022-01-03 16:15:00|3054|3053.5|3054.5|3054|3055.5|3054.5|3053.5|3053|17032
1641226800000|2022-01-03 16:20:00|3055|3054.5|3056.5|3055.5|3057|3056.5|3054.5|3054|32850
1641227100000|2022-01-03 16:25:00|3056|3055|3055.5|3054.5|3057|3056|3054|3053|39109
1641283200000|2022-01-04 08:00:00|3085|3078.5|3098.5|3097|3100|3099.5|3084.5|3078.5|160704
1641283500000|2022-01-04 08:05:00|3098|3096.5|3114|3112.5|3114|3113|3095.5|3092.5|122834
1641283800000|2022-01-04 08:10:00|3113.5|3112|3114.5|3112.5|3118|3117|3108|3107.5|80270
1641284100000|2022-01-04 08:15:00|3115|3113|3136|3135|3138|3136.5|3115|3113|124929
1641284400000|2022-01-04 08:20:00|3135.5|3134.5|3144.5|3143.5|3145|3144|3135|3134|55555
1641284700000|2022-01-04 08:25:00|3145|3144|3145.5|3145|3148|3147|3142.5|3142|23045
1641285000000|2022-01-04 08:30:00|3145|3144.5|3150|3149.5|3155.5|3154.5|3145|3144|109743
1641285300000|2022-01-04 08:35:00|3150.5|3150|3166.5|3165.5|3167|3166.5|3150.5|3149.5|73823
1641285600000|2022-01-04 08:40:00|3166|3165|3153|3152|3168|3167.5|3152.5|3150.5|61746
1641285900000|2022-01-04 08:45:00|3153.5|3151.5|3164|3163|3165|3164.5|3151.5|3151|88175
1641286200000|2022-01-04 08:50:00|3164.5|3163.5|3161|3160|3166|3165.5|3156.5|3156|49422
1641286500000|2022-01-04 08:55:00|3161.5|3160.5|3170.5|3169.5|3173.5|3173|3161.5|3160.5|60732
1641286800000|2022-01-04 09:00:00|3170|3169|3168|3167.5|3170.5|3170|3164|3163.5|40252
1641287100000|2022-01-04 09:05:00|3168.5|3168|3166.5|3165.5|3169.5|3169|3164|3162.5|27040
1641287400000|2022-01-04 09:10:00|3167|3166|3163.5|3162|3168|3167|3161.5|3161|26685
1641287700000|2022-01-04 09:15:00|3163|3161.5|3176|3175|3176|3175.5|3161.5|3161|66303
1641288000000|2022-01-04 09:20:00|3175.5|3174.5|3168|3167|3176|3175.5|3165|3163.5|49568
1641288300000|2022-01-04 09:25:00|3168.5|3167.5|3155.5|3154.5|3169.5|3169|3155|3154|29938
1641288600000|2022-01-04 09:30:00|3154.5|3153.5|3155.5|3154.5|3162|3161|3154|3153|22407
1641288900000|2022-01-04 09:35:00|3156|3155|3146.5|3145.5|3156|3155|3145|3144|37151
1641289200000|2022-01-04 09:40:00|3146|3145|3147.5|3146.5|3149|3148|3140.5|3140|21347
1641289500000|2022-01-04 09:45:00|3147|3147|3134.5|3133.5|3147.5|3147|3132|3131.5|21378
1641289800000|2022-01-04 09:50:00|3134|3133|3134.5|3133|3138.5|3138|3133.5|3132.5|19082
1641290100000|2022-01-04 09:55:00|3135|3133.5|3129.5|3128|3136|3135|3129.5|3128|44313
1641290400000|2022-01-04 10:00:00|3130|3128.5|3138.5|3137.5|3141.5|3140.5|3129|3128.5|30320
1641290700000|2022-01-04 10:05:00|3139|3138|3139.5|3139|3141.5|3140.5|3135.5|3134.5|17232
1641291000000|2022-01-04 10:10:00|3140|3139.5|3140.5|3139|3145|3144|3137.5|3136.5|67172
1641291300000|2022-01-04 10:15:00|3141|3139.5|3146|3145|3146|3145|3140.5|3139.5|10953
1641291600000|2022-01-04 10:20:00|3146.5|3145.5|3146.5|3146|3149|3148.5|3141.5|3141|30222
1641291900000|2022-01-04 10:25:00|3147|3146.5|3150.5|3149.5|3151|3150|3144.5|3144|29884
1641292200000|2022-01-04 10:30:00|3150|3150|3150.5|3150|3155|3154|3150|3149|28612
1641292500000|2022-01-04 10:35:00|3151|3149.5|3156.5|3155.5|3157|3156|3148.5|3148|16697
1641292800000|2022-01-04 10:40:00|3157|3156|3153.5|3153|3158.5|3157.5|3152|3151|35482
1641293100000|2022-01-04 10:45:00|3154|3153.5|3157|3156|3158.5|3158|3152.5|3152|10798
1641293400000|2022-01-04 10:50:00|3157.5|3156.5|3156.5|3156|3159|3158|3155.5|3154.5|10192
1641293700000|2022-01-04 10:55:00|3157|3156.5|3158|3157.5|3160|3159|3156|3155|9219
1641294000000|2022-01-04 11:00:00|3157.5|3157|3159.5|3158.5|3163|3162|3155|3154|27412
1641294300000|2022-01-04 11:05:00|3160|3159|3156.5|3155.5|3161.5|3160.5|3154.5|3154|16158
1641294600000|2022-01-04 11:10:00|3156|3155|3163.5|3162.5|3163.5|3163|3155.5|3155|15456
1641294900000|2022-01-04 11:15:00|3164|3163|3163.5|3162.5|3164|3163.5|3161|3160.5|13023
1641295200000|2022-01-04 11:20:00|3163|3162|3163|3162|3164|3163|3157|3156.5|35902
1641295500000|2022-01-04 11:25:00|3162.5|3162.5|3161|3160|3163|3162.5|3160.5|3159|14064
1641295800000|2022-01-04 11:30:00|3161.5|3160.5|3159.5|3158.5|3165.5|3165|3159.5|3158.5|20987
1641296100000|2022-01-04 11:35:00|3159|3159|3166.5|3166|3167|3166.5|3157.5|3156.5|18159
1641296400000|2022-01-04 11:40:00|3166|3165.5|3165.5|3165|3167|3166.5|3164.5|3163.5|13715
1641296700000|2022-01-04 11:45:00|3166|3164.5|3167.5|3167|3169|3168|3166|3164.5|21913
1641297000000|2022-01-04 11:50:00|3167|3166.5|3171|3170|3172|3171|3166.5|3165.5|33297
1641297300000|2022-01-04 11:55:00|3171.5|3170.5|3168|3166.5|3172|3171|3165.5|3164.5|12614
1641297600000|2022-01-04 12:00:00|3168.5|3167|3166|3165|3170|3169|3165|3164.5|26087
1641297900000|2022-01-04 12:05:00|3166.5|3165.5|3173|3172|3174.5|3173.5|3165.5|3165|58797
1641298200000|2022-01-04 12:10:00|3173.5|3172.5|3178.5|3177.5|3179|3178|3172.5|3172|45141
1641298500000|2022-01-04 12:15:00|3179|3178|3186.5|3186|3187|3186.5|3177.5|3177|29197
1641298800000|2022-01-04 12:20:00|3187|3186.5|3185|3184|3189|3188.5|3184.5|3183.5|17279
1641299100000|2022-01-04 12:25:00|3185.5|3184.5|3182|3181|3186.5|3186|3181|3180|24702
1641299400000|2022-01-04 12:30:00|3181.5|3180.5|3180|3179|3182|3181.5|3177|3176.5|35671
1641299700000|2022-01-04 12:35:00|3179.5|3178.5|3172|3171|3179.5|3178.5|3170|3169.5|29759
1641300000000|2022-01-04 12:40:00|3172.5|3172|3172|3171|3175|3174|3170|3169.5|57350
1641300300000|2022-01-04 12:45:00|3171.5|3170.5|3177.5|3177|3179.5|3178.5|3171|3170|25401
1641300600000|2022-01-04 12:50:00|3177|3176.5|3181.5|3181|3182|3181.5|3176.5|3176|8559
1641300900000|2022-01-04 12:55:00|3182|3181.5|3181.5|3181|3182|3181.5|3179.5|3178.5|35908
1641301200000|2022-01-04 13:00:00|3182|3181.5|3184|3183|3186|3185.5|3180.5|3180|19528
1641301500000|2022-01-04 13:05:00|3184.5|3183.5|3184|3183|3187|3186|3183|3182|15157
1641301800000|2022-01-04 13:10:00|3183.5|3182.5|3185|3184|3186|3185.5|3182.5|3182|8784
1641302100000|2022-01-04 13:15:00|3184.5|3184.5|3184.5|3184|3185.5|3185|3182.5|3181.5|12407
1641302400000|2022-01-04 13:20:00|3185|3184.5|3188|3187|3189|3188|3185|3184.5|31286
1641302700000|2022-01-04 13:25:00|3187.5|3187.5|3187.5|3187|3188|3187.5|3186.5|3185.5|12348
1641303000000|2022-01-04 13:30:00|3187|3186.5|3184|3183.5|3187.5|3186.5|3177|3176|70684
1641303300000|2022-01-04 13:35:00|3184.5|3184|3179|3178|3185|3184|3177.5|3176.5|15462
1641303600000|2022-01-04 13:40:00|3179.5|3178.5|3179.5|3179|3180|3179.5|3174.5|3174|29919
1641303900000|2022-01-04 13:45:00|3180|3179.5|3183.5|3182.5|3185|3184|3179.5|3179|17866
1641304200000|2022-01-04 13:50:00|3184|3183|3185|3184.5|3186|3185.5|3182|3181.5|14215
1641304500000|2022-01-04 13:55:00|3185.5|3184|3184|3183.5|3186.5|3186|3183|3182.5|11926
1641304800000|2022-01-04 14:00:00|3184.5|3184|3188.5|3188|3189|3188|3183|3182.5|29770
1641305100000|2022-01-04 14:05:00|3189|3188.5|3193.5|3192.5|3195|3194|3188.5|3188|39139
1641305400000|2022-01-04 14:10:00|3192|3191.5|3193|3192.5|3194|3193|3191|3190|25184
1641305700000|2022-01-04 14:15:00|3192.5|3192|3195|3194|3196|3195.5|3191.5|3190.5|24673
1641306000000|2022-01-04 14:20:00|3194.5|3194.5|3197|3196.5|3198|3197.5|3192.5|3192|25394
1641306300000|2022-01-04 14:25:00|3197.5|3197|3208|3207|3209.5|3208.5|3197|3197|142244
1641306600000|2022-01-04 14:30:00|3207.5|3206.5|3205.5|3204.5|3215|3214.5|3205.5|3204.5|64707
1641306900000|2022-01-04 14:35:00|3206|3205|3210|3209.5|3210.5|3209.5|3201.5|3200.5|34867
1641307200000|2022-01-04 14:40:00|3210.5|3209|3203.5|3203|3213|3212|3203|3202|49902
1641307500000|2022-01-04 14:45:00|3204|3203.5|3210|3209.5|3212|3211|3201|3200.5|52247
1641307800000|2022-01-04 14:50:00|3210.5|3210|3202|3201.5|3211.5|3210.5|3201|3200.5|55684
1641308100000|2022-01-04 14:55:00|3202.5|3202|3196.5|3195.5|3203|3202|3193|3192|68012
1641308400000|2022-01-04 15:00:00|3197|3196|3191.5|3190.5|3198|3196.5|3188|3187|92570
1641308700000|2022-01-04 15:05:00|3191|3191|3204|3203|3207|3206|3190.5|3190|90385
1641309000000|2022-01-04 15:10:00|3203.5|3202.5|3203.5|3202.5|3205.5|3205|3202|3201|13822
1641309300000|2022-01-04 15:15:00|3204|3203|3205.5|3204.5|3205.5|3205|3197|3196.5|38950
1641309600000|2022-01-04 15:20:00|3206|3205|3204.5|3203.5|3207|3206|3200|3199|34056
1641309900000|2022-01-04 15:25:00|3205|3204|3202.5|3201.5|3206|3205.5|3199.5|3198.5|71319
1641310200000|2022-01-04 15:30:00|3203|3202|3207|3206.5|3208|3207|3201.5|3201|46577
1641310500000|2022-01-04 15:35:00|3206.5|3206|3212|3211.5|3212|3211.5|3204|3203.5|66176
1641310800000|2022-01-04 15:40:00|3212.5|3212|3210|3209|3213|3212.5|3209|3208.5|25227
1641311100000|2022-01-04 15:45:00|3209.5|3209.5|3211.5|3210.5|3212|3211|3207.5|3206.5|33179
1641311400000|2022-01-04 15:50:00|3211|3210|3206.5|3205.5|3211.5|3210.5|3204|3203.5|28057
1641311700000|2022-01-04 15:55:00|3207|3205|3205|3204.5|3207|3205.5|3201|3200|112923
1641312000000|2022-01-04 16:00:00|3205.5|3204|3209|3208|3209|3208.5|3203|3202.5|146753
1641312300000|2022-01-04 16:05:00|3210.5|3208.5|3212|3211.5|3213|3212|3209.5|3208.5|79922
1641312600000|2022-01-04 16:10:00|3212.5|3212|3209.5|3208.5|3213.5|3212.5|3209|3208.5|76655
1641312900000|2022-01-04 16:15:00|3209|3208|3204|3203|3209|3208.5|3201|3200.5|64990
1641313200000|2022-01-04 16:20:00|3203.5|3202.5|3202|3201|3206.5|3205.5|3197.5|3197|90098
1641313500000|2022-01-04 16:25:00|3201.5|3200.5|3197.5|3196.5|3202|3201|3195.5|3194.5|88474
1641369600000|2022-01-05 08:00:00|3200|3198|3202|3200.5|3208.5|3206|3198|3195|121774
1641369900000|2022-01-05 08:05:00|3202.5|3201|3206|3204.5|3210.5|3209.5|3199.5|3197.5|57050
1641370200000|2022-01-05 08:10:00|3207|3205|3223|3221.5|3225|3223.5|3203|3202|50889
1641370500000|2022-01-05 08:15:00|3223.5|3222|3227|3225.5|3229.5|3229|3222|3220|46050
1641370800000|2022-01-05 08:20:00|3226.5|3226|3219|3217|3227|3226|3215|3213.5|37291
1641371100000|2022-01-05 08:25:00|3219.5|3217.5|3218.5|3218|3220|3219.5|3215.5|3214.5|15746
1641371400000|2022-01-05 08:30:00|3219|3218.5|3213.5|3212.5|3219.5|3218.5|3210.5|3209.5|35262
1641371700000|2022-01-05 08:35:00|3213|3213|3218|3217|3218.5|3217.5|3212|3211|28120
1641372000000|2022-01-05 08:40:00|3218.5|3217.5|3223|3221.5|3224|3223.5|3215.5|3214|35701
1641372300000|2022-01-05 08:45:00|3222.5|3222|3225.5|3224.5|3226.5|3226|3221|3220|42341
1641372600000|2022-01-05 08:50:00|3225|3224|3237.5|3237|3239|3237.5|3225|3224|48614
1641372900000|2022-01-05 08:55:00|3237|3236.5|3239.5|3238.5|3241|3240.5|3233|3232|55337
1641373200000|2022-01-05 09:00:00|3239|3238|3227|3226|3240|3239|3226.5|3226|80454
1641373500000|2022-01-05 09:05:00|3226.5|3225.5|3234|3232.5|3234|3233.5|3225.5|3224.5|23260
1641373800000|2022-01-05 09:10:00|3234.5|3233|3236|3235|3240|3239.5|3234|3233|18801
1641374100000|2022-01-05 09:15:00|3235.5|3234.5|3241|3240|3245|3244.5|3232.5|3231.5|46575
1641374400000|2022-01-05 09:20:00|3240.5|3240.5|3235.5|3234|3241.5|3240.5|3235|3234|28671
1641374700000|2022-01-05 09:25:00|3235|3234.5|3234.5|3233.5|3236|3235|3231|3230.5|22825
1641375000000|2022-01-05 09:30:00|3235|3234|3235|3234|3236|3235|3231.5|3230.5|17964
1641375300000|2022-01-05 09:35:00|3234.5|3234.5|3230|3229|3237.5|3236.5|3227.5|3227|37532
1641375600000|2022-01-05 09:40:00|3230.5|3229.5|3234.5|3234|3236|3235|3229.5|3228.5|14796
1641375900000|2022-01-05 09:45:00|3234|3233.5|3232.5|3232|3236|3235.5|3231.5|3230.5|9617
1641376200000|2022-01-05 09:50:00|3233|3232.5|3233|3232|3234|3233.5|3231.5|3231|8402
1641376500000|2022-01-05 09:55:00|3233.5|3232.5|3233|3232.5|3235.5|3235|3231|3230|16599
1641376800000|2022-01-05 10:00:00|3232.5|3231|3230|3229.5|3234.5|3233.5|3229.5|3228.5|18575
1641377100000|2022-01-05 10:05:00|3230.5|3230|3231.5|3231|3234|3233.5|3229.5|3229|5100
1641377400000|2022-01-05 10:10:00|3232|3231.5|3237|3236|3237|3236|3231.5|3231|21705
1641377700000|2022-01-05 10:15:00|3236.5|3235.5|3237.5|3236|3239|3238.5|3235.5|3234.5|21862
1641378000000|2022-01-05 10:20:00|3237|3235.5|3238.5|3237.5|3241|3240|3236|3235|19034
1641378300000|2022-01-05 10:25:00|3238|3238|3242.5|3242|3244|3243|3238|3237.5|52684
1641378600000|2022-01-05 10:30:00|3243|3241.5|3241|3240.5|3244|3243|3239.5|3238.5|31495
1641378900000|2022-01-05 10:35:00|3241.5|3241|3242|3241.5|3242|3241.5|3239.5|3239|11541
1641379200000|2022-01-05 10:40:00|3241.5|3241|3240|3239|3242|3241.5|3239|3238.5|8735
1641379500000|2022-01-05 10:45:00|3240.5|3239.5|3239|3238.5|3242|3241.5|3237.5|3236.5|10654
1641379800000|2022-01-05 10:50:00|3239.5|3239|3240.5|3240|3241|3240.5|3239|3238.5|7771
1641380100000|2022-01-05 10:55:00|3241|3240.5|3241|3240.5|3245|3244.5|3239|3238.5|63032
1641380400000|2022-01-05 11:00:00|3241.5|3241|3244.5|3243.5|3246|3245.5|3241|3240.5|23914
1641380700000|2022-01-05 11:05:00|3244|3243|3253.5|3253|3254.5|3254|3243.5|3243|102632
1641381000000|2022-01-05 11:10:00|3253|3252.5|3251|3250.5|3254|3253.5|3249|3248|35667
1641381300000|2022-01-05 11:15:00|3250.5|3250|3253|3252|3254.5|3254|3250|3249.5|10974
1641381600000|2022-01-05 11:20:00|3253.5|3252.5|3254.5|3253.5|3256|3255.5|3252.5|3251.5|25250
1641381900000|2022-01-05 11:25:00|3254|3253|3251.5|3251|3254|3253|3250.5|3250|16799
1641382200000|2022-01-05 11:30:00|3252|3251.5|3251|3250|3253.5|3253|3249.5|3248.5|26450
1641382500000|2022-01-05 11:35:00|3251.5|3250.5|3254.5|3253.5|3254.5|3254|3250.5|3249.5|16962
1641382800000|2022-01-05 11:40:00|3254|3253|3258|3257.5|3258|3257.5|3253.5|3253|17175
1641383100000|2022-01-05 11:45:00|3257.5|3257|3258.5|3258|3260.5|3260|3257|3256.5|37877
1641383400000|2022-01-05 11:50:00|3258|3257.5|3258|3257.5|3260.5|3260|3257|3256.5|27771
1641383700000|2022-01-05 11:55:00|3258.5|3257|3258.5|3258|3260.5|3260|3257|3256.5|56347
1641384000000|2022-01-05 12:00:00|3258|3257|3258|3257|3259.5|3258.5|3252|3251.5|38752
1641384300000|2022-01-05 12:05:00|3257.5|3256.5|3258.5|3257.5|3259.5|3258.5|3256|3255|14978
1641384600000|2022-01-05 12:10:00|3258|3257|3255|3254.5|3259|3258.5|3254.5|3254|14469
1641384900000|2022-01-05 12:15:00|3255.5|3255|3260.5|3260|3261|3260.5|3255.5|3254.5|18263
1641385200000|2022-01-05 12:20:00|3261|3260.5|3258.5|3258|3263|3262.5|3258.5|3257.5|16468
1641385500000|2022-01-05 12:25:00|3259|3258.5|3260|3259.5|3261.5|3260.5|3258.5|3258|16720
1641385800000|2022-01-05 12:30:00|3260.5|3260|3261|3260.5|3263|3262|3258|3257.5|33395
1641386100000|2022-01-05 12:35:00|3261.5|3261|3266.5|3266|3266.5|3266|3261|3260.5|21179
1641386400000|2022-01-05 12:40:00|3266|3265.5|3270|3269.5|3270|3269.5|3266|3265.5|20833
1641386700000|2022-01-05 12:45:00|3269.5|3269|3264.5|3264|3271.5|3270.5|3263.5|3262.5|31965
1641387000000|2022-01-05 12:50:00|3264|3263.5|3265.5|3264.5|3267.5|3267|3263.5|3263|28355
1641387300000|2022-01-05 12:55:00|3265|3264|3268.5|3268|3269|3268.5|3263|3262|14659
1641387600000|2022-01-05 13:00:00|3268|3267.5|3265|3264.5|3269|3268.5|3264.5|3264|18686
1641387900000|2022-01-05 13:05:00|3264.5|3264|3271|3270.5|3271|3270.5|3264.5|3264|57772
1641388200000|2022-01-05 13:10:00|3271.5|3270|3267|3266.5|3273|3272.5|3265.5|3265|29239
1641388500000|2022-01-05 13:15:00|3266.5|3266|3270|3269|3271|3270.5|3266|3265.5|27679
1641388800000|2022-01-05 13:20:00|3270.5|3269.5|3277|3276|3277|3276.5|3269.5|3269|106004
1641389100000|2022-01-05 13:25:00|3276.5|3275.5|3275|3274.5|3277.5|3276.5|3273.5|3273|34779
1641389400000|2022-01-05 13:30:00|3275.5|3275|3282|3281|3282.5|3282|3274.5|3273.5|69493
1641389700000|2022-01-05 13:35:00|3281.5|3280.5|3274|3273.5|3281.5|3281|3273.5|3273|34303
1641390000000|2022-01-05 13:40:00|3274.5|3274|3268|3267.5|3276|3275.5|3268|3267|16890
1641390300000|2022-01-05 13:45:00|3268.5|3267|3268.5|3267.5|3269|3268.5|3265|3264.5|37411
1641390600000|2022-01-05 13:50:00|3268|3267|3259.5|3258.5|3268|3267.5|3258|3257|38853
1641390900000|2022-01-05 13:55:00|3259|3259|3257.5|3256.5|3262.5|3261.5|3256.5|3255.5|40916
1641391200000|2022-01-05 14:00:00|3257|3256|3253|3252.5|3257|3256|3252|3251|32979
1641391500000|2022-01-05 14:05:00|3253.5|3253|3261|3260.5|3262|3261|3253|3253|35135
1641391800000|2022-01-05 14:10:00|3260.5|3260|3260|3259|3262|3261.5|3258.5|3258|27364
1641392100000|2022-01-05 14:15:00|3259.5|3259.5|3259|3258.5|3260.5|3260|3257.5|3257|30358
1641392400000|2022-01-05 14:20:00|3258.5|3258|3255|3254.5|3260|3259.5|3254.5|3254|42649
1641392700000|2022-01-05 14:25:00|3255.5|3254|3260.5|3260|3261.5|3260.5|3253.5|3252.5|56891
1641393000000|2022-01-05 14:30:00|3261|3260.5|3255|3254|3267|3266|3255|3254|54392
1641393300000|2022-01-05 14:35:00|3255.5|3254.5|3256.5|3255.5|3260|3259.5|3254.5|3254|31259
1641393600000|2022-01-05 14:40:00|3256|3256|3256.5|3255.5|3261|3260.5|3254.5|3254|33115
1641393900000|2022-01-05 14:45:00|3256|3256|3249.5|3248.5|3258|3256|3248.5|3247.5|24559
1641394200000|2022-01-05 14:50:00|3249|3248|3243.5|3242.5|3252|3251.5|3243|3242|32007
1641394500000|2022-01-05 14:55:00|3244|3243|3254|3253|3254.5|3253.5|3244|3243|17122
1641394800000|2022-01-05 15:00:00|3254.5|3253.5|3250|3249.5|3258|3257.5|3249.5|3249|26359
1641395100000|2022-01-05 15:05:00|3250.5|3250|3257.5|3257|3258.5|3257.5|3247|3246|17607
1641395400000|2022-01-05 15:10:00|3258|3256.5|3254.5|3254|3258|3257.5|3253.5|3252.5|23350
1641395700000|2022-01-05 15:15:00|3255|3254.5|3253|3252.5|3257|3256.5|3250.5|3250|26639
1641396000000|2022-01-05 15:20:00|3253.5|3253|3253|3252|3256|3255|3251.5|3250.5|23985
1641396300000|2022-01-05 15:25:00|3253.5|3252.5|3251.5|3250.5|3255.5|3254.5|3251|3250.5|20400
1641396600000|2022-01-05 15:30:00|3251|3250|3252|3251.5|3254|3253.5|3248.5|3247.5|26487
1641396900000|2022-01-05 15:35:00|3251.5|3251|3249|3248|3252|3251|3248|3247.5|25700
1641397200000|2022-01-05 15:40:00|3248.5|3248.5|3248.5|3248|3249|3248.5|3246|3245.5|17776
1641397500000|2022-01-05 15:45:00|3248|3247.5|3250|3249|3251|3250.5|3245.5|3245|56312
1641397800000|2022-01-05 15:50:00|3249.5|3248.5|3246.5|3246|3249.5|3249|3245.5|3245|50085
1641398100000|2022-01-05 15:55:00|3246|3245.5|3250|3249.5|3250|3249.5|3243|3242.5|31146
1641398400000|2022-01-05 16:00:00|3249.5|3249|3250.5|3250|3251|3250.5|3248.5|3248|21345
1641398700000|2022-01-05 16:05:00|3250|3249.5|3244|3243.5|3250|3249.5|3243.5|3243|24297
1641399000000|2022-01-05 16:10:00|3244.5|3244|3243|3242.5|3245|3244.5|3240.5|3240|39210
1641399300000|2022-01-05 16:15:00|3243.5|3243|3243|3242.5|3243.5|3243|3241|3240|25028
1641399600000|2022-01-05 16:20:00|3243.5|3242|3242.5|3242|3244|3243.5|3240.5|3240|44062
1641399900000|2022-01-05 16:25:00|3242|3241.5|3241|3240.5|3242.5|3241.5|3239.5|3238.5|42130
1641456000000|2022-01-06 08:00:00|3218|3217.5|3227|3225|3229.5|3227|3212.5|3210|126435
1641456300000|2022-01-06 08:05:00|3226.5|3224.5|3240.5|3238|3241|3239.5|3225|3222.5|45711
1641456600000|2022-01-06 08:10:00|3240|3237|3250|3249|3250|3249|3238.5|3236.5|45922
1641456900000|2022-01-06 08:15:00|3249.5|3248|3267|3266|3267.5|3266|3249.5|3247|68455
1641457200000|2022-01-06 08:20:00|3266|3265.5|3256.5|3255|3274.5|3273|3255|3254|94567
1641457500000|2022-01-06 08:25:00|3257|3255.5|3273|3272|3275|3274.5|3257|3255|67359
1641457800000|2022-01-06 08:30:00|3272.5|3271|3269.5|3268|3276|3274.5|3267|3266.5|65766
1641458100000|2022-01-06 08:35:00|3269|3268.5|3264|3262.5|3269|3268.5|3251.5|3251|72582
1641458400000|2022-01-06 08:40:00|3263.5|3262|3252.5|3251.5|3263.5|3262|3250.5|3250|25320
1641458700000|2022-01-06 08:45:00|3252|3251|3261.5|3260.5|3261.5|3260.5|3251|3250|36325
1641459000000|2022-01-06 08:50:00|3261|3260|3261|3260|3262|3261.5|3254|3253|37740
1641459300000|2022-01-06 08:55:00|3260.5|3260.5|3263.5|3263|3267.5|3267|3260|3259|44947
1641459600000|2022-01-06 09:00:00|3264|3262.5|3271.5|3270|3271.5|3270.5|3261|3260|67202
1641459900000|2022-01-06 09:05:00|3272|3270.5|3276|3275|3277.5|3276.5|3271.5|3270|29973
1641460200000|2022-01-06 09:10:00|3275.5|3275.5|3275|3274|3276.5|3275.5|3273|3272|20598
1641460500000|2022-01-06 09:15:00|3275.5|3274.5|3275.5|3274.5|3282|3281.5|3274|3273|33244
1641460800000|2022-01-06 09:20:00|3276|3275|3275.5|3274.5|3280|3279|3273.5|3273|22501
1641461100000|2022-01-06 09:25:00|3276|3275|3275|3274.5|3278|3277.5|3273.5|3273|22137
1641461400000|2022-01-06 09:30:00|3275.5|3275|3277|3276.5|3278|3277|3275|3274.5|27362
1641461700000|2022-01-06 09:35:00|3276.5|3276|3288|3287.5|3288|3287.5|3275.5|3274.5|47672
1641462000000|2022-01-06 09:40:00|3288.5|3288|3288|3287|3290|3289|3284|3283.5|17813
1641462300000|2022-01-06 09:45:00|3288.5|3287.5|3283|3282.5|3288.5|3288|3282.5|3282|31431
1641462600000|2022-01-06 09:50:00|3283.5|3283|3285.5|3285|3289.5|3289|3281.5|3280.5|34710
1641462900000|2022-01-06 09:55:00|3286|3285.5|3289|3288|3289.5|3288.5|3284|3283|26893
1641463200000|2022-01-06 10:00:00|3289.5|3288.5|3290|3288.5|3295|3294|3288|3287.5|48995
1641463500000|2022-01-06 10:05:00|3289.5|3288|3298|3297.5|3298.5|3298|3287|3286.5|30694
1641463800000|2022-01-06 10:10:00|3298.5|3298|3299.5|3299|3300|3299.5|3296|3295|23848
1641464100000|2022-01-06 10:15:00|3300|3298.5|3299.5|3299|3300|3299.5|3297.5|3297|38945
1641464400000|2022-01-06 10:20:00|3299|3298.5|3304.5|3303.5|3305|3304|3297.5|3296.5|118382
1641464700000|2022-01-06 10:25:00|3304|3304|3310|3309|3310|3309|3303.5|3302.5|33269
1641465000000|2022-01-06 10:30:00|3309.5|3309.5|3309|3308.5|3311.5|3310.5|3306|3305|27278
1641465300000|2022-01-06 10:35:00|3309.5|3309|3314.5|3314|3317.5|3316.5|3308|3307|38327
1641465600000|2022-01-06 10:40:00|3315|3314.5|3309.5|3308.5|3315.5|3314.5|3306.5|3305.5|39423
1641465900000|2022-01-06 10:45:00|3309|3308|3310|3309.5|3314|3313|3308.5|3307.5|20887
1641466200000|2022-01-06 10:50:00|3310.5|3310|3312|3311|3317|3316.5|3310|3309.5|18738
1641466500000|2022-01-06 10:55:00|3312.5|3311.5|3313|3312|3314.5|3313.5|3310.5|3310|26454
1641466800000|2022-01-06 11:00:00|3313.5|3312.5|3302|3300.5|3317|3316|3301.5|3300|61513
1641467100000|2022-01-06 11:05:00|3302.5|3301|3300.5|3299.5|3303|3302|3296.5|3296|54598
1641467400000|2022-01-06 11:10:00|3300|3300|3310.5|3310|3312.5|3312|3298.5|3298|39019
1641467700000|2022-01-06 11:15:00|3311|3310.5|3314|3313.5|3315.5|3314.5|3310|3309|26038
1641468000000|2022-01-06 11:20:00|3313.5|3313|3307.5|3306.5|3314|3313.5|3307|3306.5|29245
1641468300000|2022-01-06 11:25:00|3307|3307|3302.5|3302|3309.5|3308.5|3302.5|3302|17459
1641468600000|2022-01-06 11:30:00|3303|3302.5|3302|3301|3305.5|3305|3300|3299|38990
1641468900000|2022-01-06 11:35:00|3301.5|3300.5|3302|3301|3304|3302.5|3299|3298|20448
1641469200000|2022-01-06 11:40:00|3301.5|3300.5|3298|3297.5|3302|3301.5|3298|3297|22804
1641469500000|2022-01-06 11:45:00|3298.5|3298|3301|3300|3306|3305.5|3298|3297.5|16602
1641469800000|2022-01-06 11:50:00|3300.5|3300.5|3307|3305.5|3308|3307.5|3300.5|3300|16587
1641470100000|2022-01-06 11:55:00|3306.5|3306|3302.5|3301.5|3309|3308|3301|3300.5|22625
1641470400000|2022-01-06 12:00:00|3303|3302|3302|3301|3308|3307.5|3301.5|3300.5|39442
1641470700000|2022-01-06 12:05:00|3302.5|3301.5|3300|3298.5|3306|3305|3293|3292|46165
1641471000000|2022-01-06 12:10:00|3299.5|3298|3294|3293|3299.5|3298.5|3293|3292|21477
1641471300000|2022-01-06 12:15:00|3294.5|3293.5|3291.5|3290.5|3297|3296.5|3291|3290|20143
1641471600000|2022-01-06 12:20:00|3292|3291|3291.5|3291|3296|3295.5|3291.5|3290.5|25876
1641471900000|2022-01-06 12:25:00|3292|3291.5|3288.5|3287.5|3292.5|3291.5|3288|3287|21115
1641472200000|2022-01-06 12:30:00|3289|3288|3291.5|3291|3293.5|3293|3288|3287.5|28073
1641472500000|2022-01-06 12:35:00|3292|3290.5|3294.5|3294|3297.5|3296.5|3292|3290.5|28414
1641472800000|2022-01-06 12:40:00|3294|3293.5|3290.5|3290|3295|3294|3288.5|3287.5|16633
1641473100000|2022-01-06 12:45:00|3291|3289.5|3294|3293.5|3294.5|3293.5|3288|3287|16771
1641473400000|2022-01-06 12:50:00|3294.5|3294|3298.5|3298|3299.5|3299|3294.5|3294|14343
1641473700000|2022-01-06 12:55:00|3298|3297.5|3298|3297.5|3298.5|3297.5|3293|3291.5|18350
1641474000000|2022-01-06 13:00:00|3297.5|3297|3295|3294|3299.5|3299|3294|3293|22690
1641474300000|2022-01-06 13:05:00|3294.5|3294.5|3295.5|3294.5|3296|3295|3291.5|3290.5|14565
1641474600000|2022-01-06 13:10:00|3295|3294|3292|3291.5|3295.5|3294|3291|3290|17657
1641474900000|2022-01-06 13:15:00|3292.5|3292|3294.5|3293.5|3296|3295|3290|3289|13602
1641475200000|2022-01-06 13:20:00|3295|3294|3294.5|3294|3295|3294|3291|3290|14761
1641475500000|2022-01-06 13:25:00|3294|3293.5|3295|3293|3298|3297|3292|3291.5|13978
1641475800000|2022-01-06 13:30:00|3294.5|3292|3290|3289|3295|3294|3289.5|3289|18548
1641476100000|2022-01-06 13:35:00|3289.5|3289.5|3286.5|3285.5|3290|3289.5|3283.5|3283|13260
1641476400000|2022-01-06 13:40:00|3286|3285|3283.5|3282.5|3286|3285|3282|3281.5|12213
1641476700000|2022-01-06 13:45:00|3284|3283|3283|3282.5|3285|3284.5|3283|3282|18138
1641477000000|2022-01-06 13:50:00|3283.5|3283|3275.5|3275|3284|3283|3271.5|3271|45574
1641477300000|2022-01-06 13:55:00|3275|3274.5|3276|3275.5|3277|3276.5|3273|3272.5|16384
1641477600000|2022-01-06 14:00:00|3276.5|3276|3284.5|3284|3285|3284.5|3276|3275.5|14477
1641477900000|2022-01-06 14:05:00|3284|3283.5|3279.5|3279|3286|3285.5|3278|3277.5|20637
1641478200000|2022-01-06 14:10:00|3280|3279.5|3278.5|3277.5|3280.5|3280|3277|3276|19525
1641478500000|2022-01-06 14:15:00|3278|3277|3280|3279|3280|3279|3275.5|3274.5|13345
1641478800000|2022-01-06 14:20:00|3279.5|3278.5|3284|3283|3284|3283|3278.5|3277.5|15551
1641479100000|2022-01-06 14:25:00|3283.5|3282.5|3286|3285.5|3287|3286.5|3282|3281.5|25877
1641479400000|2022-01-06 14:30:00|3286.5|3285|3282|3281|3289.5|3288.5|3272.5|3271.5|62594
1641479700000|2022-01-06 14:35:00|3282.5|3281.5|3285|3284|3286|3285.5|3274.5|3273.5|25039
1641480000000|2022-01-06 14:40:00|3284.5|3283.5|3282.5|3281.5|3286|3285|3282|3281|18589
1641480300000|2022-01-06 14:45:00|3282|3281|3281.5|3280.5|3283|3282.5|3275|3274|24894
1641480600000|2022-01-06 14:50:00|3281|3280|3278|3277|3284.5|3283.5|3277.5|3276.5|21984
1641480900000|2022-01-06 14:55:00|3278.5|3277.5|3281|3279.5|3283|3281.5|3276.5|3275.5|20551
1641481200000|2022-01-06 15:00:00|3280.5|3279|3279|3278|3284.5|3284|3277|3276|31976
1641481500000|2022-01-06 15:05:00|3278.5|3277.5|3278|3277|3278.5|3277.5|3274.5|3273.5|53261
1641481800000|2022-01-06 15:10:00|3277.5|3276.5|3277|3276|3279|3278|3271.5|3270.5|34460
1641482100000|2022-01-06 15:15:00|3276.5|3275.5|3271.5|3270.5|3278|3277|3271|3270|33891
1641482400000|2022-01-06 15:20:00|3272|3271|3285.5|3284.5|3286|3285.5|3272|3271|41580
1641482700000|2022-01-06 15:25:00|3286|3285|3280.5|3279.5|3290|3289.5|3280.5|3279.5|36467
1641483000000|2022-01-06 15:30:00|3281|3280|3286.5|3285.5|3290|3289|3280|3279|30201
1641483300000|2022-01-06 15:35:00|3286|3285|3287|3286|3287.5|3286.5|3283|3282.5|31421
1641483600000|2022-01-06 15:40:00|3287.5|3286.5|3284.5|3284|3287.5|3286.5|3281|3280|29723
1641483900000|2022-01-06 15:45:00|3285|3284.5|3282.5|3282|3286|3285.5|3279.5|3279|27760
1641484200000|2022-01-06 15:50:00|3282|3281.5|3280.5|3279.5|3282.5|3281.5|3278.5|3278|14399
1641484500000|2022-01-06 15:55:00|3281|3280|3285|3284|3287.5|3286.5|3280|3279.5|26146
1641484800000|2022-01-06 16:00:00|3284.5|3284.5|3282.5|3282|3285.5|3285|3280|3279|27932
1641485100000|2022-01-06 16:05:00|3283|3282.5|3284|3283.5|3285|3284.5|3282|3281|34890
1641485400000|2022-01-06 16:10:00|3284.5|3283|3280.5|3279.5|3285|3284.5|3279|3278|56968
1641485700000|2022-01-06 16:15:00|3281|3280|3278.5|3277.5|3283|3282|3276.5|3275.5|86455
1641486000000|2022-01-06 16:20:00|3278|3278|3280.5|3279.5|3282|3281|3277|3276.5|95116
1641486300000|2022-01-06 16:25:00|3280|3279|3277.5|3276|3280.5|3280|3274|3273|65153
1641542400000|2022-01-07 08:00:00|3291|3290|3305.5|3303|3312|3309.5|3291|3290|90274
1641542700000|2022-01-07 08:05:00|3305|3302.5|3294.5|3292.5|3307|3303.5|3289.5|3287.5|29424
1641543000000|2022-01-07 08:10:00|3295.5|3293|3297.5|3296|3305|3304|3293.5|3292.5|49889
1641543300000|2022-01-07 08:15:00|3298|3296.5|3302|3300.5|3308|3306.5|3296|3294|34110
1641543600000|2022-01-07 08:20:00|3302.5|3301|3298.5|3297|3303|3301.5|3296.5|3295|16610
1641543900000|2022-01-07 08:25:00|3298|3296.5|3298|3297|3299.5|3298.5|3292.5|3291.5|49075
1641544200000|2022-01-07 08:30:00|3297.5|3296.5|3297|3295.5|3298.5|3297|3291.5|3290.5|28324
1641544500000|2022-01-07 08:35:00|3296.5|3295|3297|3296|3297|3296|3291.5|3291|19104
1641544800000|2022-01-07 08:40:00|3297.5|3296.5|3292|3291.5|3298|3297.5|3288.5|3288|24223
1641545100000|2022-01-07 08:45:00|3292.5|3292|3277|3276|3294|3293|3276|3275|29928
1641545400000|2022-01-07 08:50:00|3277.5|3275.5|3278|3276.5|3280.5|3279.5|3273.5|3272.5|46301
1641545700000|2022-01-07 08:55:00|3278.5|3277|3286.5|3285.5|3290|3289|3278|3277|29131
1641546000000|2022-01-07 09:00:00|3286|3285|3289|3288|3291.5|3290|3284.5|3283.5|18536
1641546300000|2022-01-07 09:05:00|3288.5|3288.5|3288.5|3287|3290|3289.5|3283|3282|16267
1641546600000|2022-01-07 09:10:00|3289|3287.5|3288|3287|3289.5|3288.5|3285|3284|12482
1641546900000|2022-01-07 09:15:00|3287.5|3286.5|3287|3286|3293|3292|3286.5|3286|19449
1641547200000|2022-01-07 09:20:00|3286.5|3286.5|3285.5|3284.5|3287.5|3286.5|3283.5|3282.5|14865
1641547500000|2022-01-07 09:25:00|3285|3285|3284|3283|3289|3288|3283.5|3282.5|29747
1641547800000|2022-01-07 09:30:00|3283.5|3282.5|3277.5|3276.5|3285.5|3284.5|3276.5|3275.5|43642
1641548100000|2022-01-07 09:35:00|3277|3276|3279.5|3278|3284|3283|3275.5|3275|34671
1641548400000|2022-01-07 09:40:00|3279|3278.5|3274.5|3273.5|3280|3279|3270.5|3270|21967
1641548700000|2022-01-07 09:45:00|3274|3273|3277|3275.5|3278|3277|3273|3272|22002
1641549000000|2022-01-07 09:50:00|3276.5|3276|3280|3279.5|3283|3282|3275.5|3274.5|21243
1641549300000|2022-01-07 09:55:00|3281|3280|3273.5|3272.5|3281.5|3280.5|3273|3272|12872
1641549600000|2022-01-07 10:00:00|3273|3272|3273|3272.5|3276|3275|3270|3269|36372
1641549900000|2022-01-07 10:05:00|3273.5|3273|3279.5|3278.5|3280.5|3279.5|3272|3271|12381
1641550200000|2022-01-07 10:10:00|3279|3278|3284|3283.5|3284.5|3283.5|3277.5|3276.5|52189
1641550500000|2022-01-07 10:15:00|3283.5|3283|3275|3274|3284|3283|3273.5|3272.5|32897
1641550800000|2022-01-07 10:20:00|3275.5|3274.5|3272|3271|3278.5|3277.5|3271.5|3270.5|16893
1641551100000|2022-01-07 10:25:00|3271.5|3271.5|3277.5|3276.5|3278|3277|3271.5|3271|25286
1641551400000|2022-01-07 10:30:00|3278|3277|3271.5|3271|3279.5|3278.5|3271.5|3271|25845
1641551700000|2022-01-07 10:35:00|3271|3270.5|3271.5|3271|3272.5|3272|3268|3267|11914
1641552000000|2022-01-07 10:40:00|3271|3270.5|3275|3274|3276.5|3276|3270.5|3270|15024
1641552300000|2022-01-07 10:45:00|3274.5|3273.5|3277|3276|3277|3276|3271.5|3270.5|22777
1641552600000|2022-01-07 10:50:00|3277.5|3276.5|3274|3273.5|3278|3277.5|3273.5|3273|17964
1641552900000|2022-01-07 10:55:00|3273.5|3273|3273.5|3272.5|3275|3274|3272|3271|11623
1641553200000|2022-01-07 11:00:00|3274|3273|3271|3270|3275|3274.5|3271|3270|11223
1641553500000|2022-01-07 11:05:00|3271.5|3270.5|3272.5|3271.5|3273|3272|3271|3270|8396
1641553800000|2022-01-07 11:10:00|3272|3272|3272.5|3271.5|3273.5|3273|3270.5|3269.5|13485
1641554100000|2022-01-07 11:15:00|3273|3272|3273.5|3273|3275.5|3275|3272|3271.5|10436
1641554400000|2022-01-07 11:20:00|3274|3273.5|3277.5|3276.5|3279|3278.5|3273.5|3273|11992
1641554700000|2022-01-07 11:25:00|3277|3276|3276|3275.5|3278|3277.5|3275.5|3275|14738
1641555000000|2022-01-07 11:30:00|3276.5|3276|3280.5|3280|3282|3281.5|3274.5|3274|27481
1641555300000|2022-01-07 11:35:00|3280|3279.5|3278.5|3277.5|3280.5|3279.5|3275.5|3275|13808
1641555600000|2022-01-07 11:40:00|3278|3277|3278|3277|3279|3278.5|3277|3276|11748
1641555900000|2022-01-07 11:45:00|3278.5|3277.5|3278|3277.5|3280|3279.5|3276.5|3276|14267
1641556200000|2022-01-07 11:50:00|3278.5|3277|3278.5|3277.5|3279.5|3278.5|3273.5|3273|18025
1641556500000|2022-01-07 11:55:00|3278|3277|3273|3272|3281|3280|3272.5|3272|16164
1641556800000|2022-01-07 12:00:00|3273.5|3272.5|3275|3274.5|3277.5|3276.5|3273|3272|18127
1641557100000|2022-01-07 12:05:00|3275.5|3275|3279.5|3279|3279.5|3279|3275|3274.5|10894
1641557400000|2022-01-07 12:10:00|3279|3278.5|3278|3277|3280.5|3280|3277|3276.5|15559
1641557700000|2022-01-07 12:15:00|3277.5|3278|3280|3279|3280|3279.5|3277.5|3277|11266
1641558000000|2022-01-07 12:20:00|3279.5|3278.5|3275|3274|3279.5|3278.5|3274.5|3273.5|20753
1641558300000|2022-01-07 12:25:00|3274.5|3274.5|3270|3269|3275.5|3274.5|3269|3268|31284
1641558600000|2022-01-07 12:30:00|3270.5|3269.5|3269.5|3268.5|3271.5|3271|3267.5|3267|19907
1641558900000|2022-01-07 12:35:00|3270|3269|3271.5|3271|3271.5|3271|3267.5|3267|12703
1641559200000|2022-01-07 12:40:00|3272|3271.5|3268.5|3268|3272.5|3271.5|3268.5|3268|20199
1641559500000|2022-01-07 12:45:00|3269|3268.5|3270|3269|3272.5|3272|3268.5|3268|18856
1641559800000|2022-01-07 12:50:00|3270.5|3269.5|3271|3270|3272|3271|3268|3267|19046
1641560100000|2022-01-07 12:55:00|3271.5|3270.5|3276.5|3275.5|3276.5|3275.5|3271.5|3270.5|8754
1641560400000|2022-01-07 13:00:00|3276|3276|3276.5|3275.5|3277.5|3276.5|3273.5|3272.5|7999
1641560700000|2022-01-07 13:05:00|3277|3276|3275|3274|3277.5|3276.5|3274|3273|15005
1641561000000|2022-01-07 13:10:00|3274.5|3274.5|3274|3273.5|3277.5|3276.5|3273|3272|10248
1641561300000|2022-01-07 13:15:00|3274.5|3274|3276|3275.5|3278|3277|3274.5|3274|7917
1641561600000|2022-01-07 13:20:00|3276.5|3276|3276|3275.5|3277.5|3277|3274.5|3274|10242
1641561900000|2022-01-07 13:25:00|3276.5|3276|3276.5|3276|3277|3276.5|3275.5|3275|5786
1641562200000|2022-01-07 13:30:00|3276|3275.5|3273|3272|3277|3276.5|3262|3260.5|49519
1641562500000|2022-01-07 13:35:00|3273.5|3272.5|3277|3275.5|3279.5|3279|3273|3272.5|69134
1641562800000|2022-01-07 13:40:00|3276.5|3276|3273.5|3272.5|3279.5|3278.5|3271.5|3270.5|25980
1641563100000|2022-01-07 13:45:00|3273|3272|3275.5|3274.5|3275.5|3275|3272|3271|10978
1641563400000|2022-01-07 13:50:00|3275|3274|3275.5|3274.5|3277|3276|3272.5|3271.5|15697
1641563700000|2022-01-07 13:55:00|3275|3275|3277.5|3277|3277.5|3277|3274.5|3274|11899
1641564000000|2022-01-07 14:00:00|3278|3277.5|3279|3278|3280|3279.5|3274.5|3274|19602
1641564300000|2022-01-07 14:05:00|3279.5|3278.5|3288|3287.5|3290|3289|3278.5|3278|32410
1641564600000|2022-01-07 14:10:00|3288.5|3288.5|3288.5|3288|3291.5|3290.5|3286.5|3285.5|26180
1641564900000|2022-01-07 14:15:00|3289|3288.5|3284.5|3284|3290|3289|3283|3282.5|21216
1641565200000|2022-01-07 14:20:00|3285|3284.5|3288|3287|3290.5|3289.5|3284|3283|80979
1641565500000|2022-01-07 14:25:00|3287.5|3286.5|3289.5|3288.5|3290.5|3289.5|3287|3286.5|42220
1641565800000|2022-01-07 14:30:00|3290|3289|3288.5|3287.5|3292|3291|3284.5|3284|34143
1641566100000|2022-01-07 14:35:00|3289|3288|3295.5|3294.5|3296|3295|3288.5|3287.5|25143
1641566400000|2022-01-07 14:40:00|3296|3295|3295.5|3294.5|3296.5|3296|3290|3289|25292
1641566700000|2022-01-07 14:45:00|3296|3295|3298.5|3297.5|3300|3299|3295|3294.5|33794
1641567000000|2022-01-07 14:50:00|3298|3298|3303.5|3303|3304|3303.5|3298|3297|38683
1641567300000|2022-01-07 14:55:00|3304|3302.5|3302|3301|3306|3305.5|3301.5|3300.5|28854
1641567600000|2022-01-07 15:00:00|3302.5|3301.5|3309|3308|3309|3308.5|3300.5|3300|38077
1641567900000|2022-01-07 15:05:00|3308.5|3307.5|3308|3307|3309.5|3309|3306.5|3305.5|31093
1641568200000|2022-01-07 15:10:00|3307.5|3306.5|3313|3312.5|3314|3313.5|3305.5|3305|39674
1641568500000|2022-01-07 15:15:00|3312.5|3312|3312|3311.5|3316.5|3316|3312|3311.5|29504
1641568800000|2022-01-07 15:20:00|3312.5|3311|3311|3310|3313.5|3313|3305.5|3304.5|48931
1641569100000|2022-01-07 15:25:00|3311.5|3310.5|3318.5|3317.5|3322|3321.5|3311|3310|46669
1641569400000|2022-01-07 15:30:00|3318|3318|3316.5|3315.5|3321.5|3320.5|3315|3314.5|38997
1641569700000|2022-01-07 15:35:00|3316|3315|3310.5|3310|3317|3316|3310|3309.5|35403
1641570000000|2022-01-07 15:40:00|3311|3310.5|3312.5|3311.5|3314|3313|3309.5|3308.5|33284
1641570300000|2022-01-07 15:45:00|3312|3312|3311|3310.5|3313|3312|3309|3308.5|62761
1641570600000|2022-01-07 15:50:00|3310.5|3310|3305.5|3304.5|3313.5|3313|3304.5|3303.5|52244
1641570900000|2022-01-07 15:55:00|3306|3305|3318.5|3317.5|3318.5|3318|3305|3304.5|39981
1641571200000|2022-01-07 16:00:00|3318|3317|3317|3316|3320|3319|3315|3314|25975
1641571500000|2022-01-07 16:05:00|3316.5|3315.5|3314|3313.5|3316.5|3316|3313|3312.5|40049
1641571800000|2022-01-07 16:10:00|3314.5|3314|3315.5|3315|3318|3317|3314|3313.5|46944
1641572100000|2022-01-07 16:15:00|3316|3315.5|3312|3311.5|3316|3315.5|3310|3309.5|47461
1641572400000|2022-01-07 16:20:00|3311.5|3311|3314.5|3314|3316.5|3316|3311.5|3310.5|47204
1641572700000|2022-01-07 16:25:00|3314|3313.5|3311|3310|3314.5|3314|3311|3310|58032
1641801600000|2022-01-10 08:00:00|3339|3336|3330|3326.5|3343|3340.5|3329.5|3326.5|116585
1641801900000|2022-01-10 08:05:00|3330.5|3327|3321.5|3319|3330.5|3327.5|3316|3314.5|37228
1641802200000|2022-01-10 08:10:00|3322.5|3319.5|3328.5|3327.5|3332|3330.5|3321|3319|31848
1641802500000|2022-01-10 08:15:00|3327.5|3327|3318.5|3317.5|3330|3329.5|3318|3317.5|26806
1641802800000|2022-01-10 08:20:00|3318|3316.5|3317.5|3316.5|3320|3318.5|3309|3308|27535
1641803100000|2022-01-10 08:25:00|3317|3316|3307.5|3306|3317.5|3316.5|3305.5|3304|41106
1641803400000|2022-01-10 08:30:00|3307|3305|3305|3303|3310|3308.5|3301.5|3300.5|24503
1641803700000|2022-01-10 08:35:00|3305.5|3303.5|3301.5|3300.5|3306|3304.5|3299.5|3299|27237
1641804000000|2022-01-10 08:40:00|3301|3300|3307.5|3306.5|3310|3309|3301|3300|31230
1641804300000|2022-01-10 08:45:00|3307|3305.5|3309|3308.5|3312|3311|3305.5|3304.5|37298
1641804600000|2022-01-10 08:50:00|3308.5|3308|3305|3304.5|3309|3308|3301.5|3301|29435
1641804900000|2022-01-10 08:55:00|3305.5|3305|3307.5|3307|3308|3307|3302.5|3302|15045
1641805200000|2022-01-10 09:00:00|3307|3306.5|3309.5|3308.5|3314|3313|3305|3304|16290
1641805500000|2022-01-10 09:05:00|3310|3309|3306|3305|3314.5|3314|3306|3304.5|26289
1641805800000|2022-01-10 09:10:00|3305.5|3304.5|3311.5|3310.5|3313.5|3312.5|3304.5|3303.5|48062
1641806100000|2022-01-10 09:15:00|3312|3311|3316.5|3315.5|3316.5|3316|3310|3309|10854
1641806400000|2022-01-10 09:20:00|3317|3316|3318.5|3318|3319.5|3318|3316|3315|18818
1641806700000|2022-01-10 09:25:00|3319|3318.5|3324|3323|3325|3324|3319|3318|27725
1641807000000|2022-01-10 09:30:00|3323.5|3323.5|3320|3319.5|3327|3326.5|3320|3318.5|24119
1641807300000|2022-01-10 09:35:00|3320.5|3320|3321|3320|3322.5|3321.5|3317.5|3316.5|31420
1641807600000|2022-01-10 09:40:00|3320.5|3319.5|3322|3321.5|3324.5|3323.5|3320|3319.5|19847
1641807900000|2022-01-10 09:45:00|3322.5|3321|3313|3312|3322.5|3321.5|3313|3312|20751
1641808200000|2022-01-10 09:50:00|3312.5|3311.5|3314|3313|3315.5|3314.5|3308.5|3307.5|58155
1641808500000|2022-01-10 09:55:00|3314.5|3313.5|3316|3314.5|3316.5|3315.5|3312.5|3311.5|19063
1641808800000|2022-01-10 10:00:00|3315.5|3315|3316|3315|3322|3321|3315|3313.5|23540
1641809100000|2022-01-10 10:05:00|3316.5|3315.5|3320.5|3320|3321.5|3321|3315|3314|13104
1641809400000|2022-01-10 10:10:00|3321|3320.5|3329.5|3328.5|3329.5|3328.5|3320.5|3319.5|31131
1641809700000|2022-01-10 10:15:00|3329|3328|3331|3330|3333|3332.5|3327|3326.5|19132
1641810000000|2022-01-10 10:20:00|3331.5|3330.5|3339|3338|3339|3338.5|3329|3328|26778
1641810300000|2022-01-10 10:25:00|3338.5|3337.5|3336|3335|3339|3338.5|3335.5|3334.5|22400
1641810600000|2022-01-10 10:30:00|3335.5|3334.5|3334|3333|3335.5|3334.5|3331.5|3330.5|25146
1641810900000|2022-01-10 10:35:00|3333.5|3332.5|3326.5|3326|3334|3332.5|3326.5|3326|27137
1641811200000|2022-01-10 10:40:00|3327|3326.5|3325|3324.5|3327.5|3326.5|3322.5|3321.5|23130
1641811500000|2022-01-10 10:45:00|3325.5|3325|3326|3325|3326.5|3326|3322|3321|18128
1641811800000|2022-01-10 10:50:00|3325.5|3325.5|3322.5|3321.5|3328|3327|3322.5|3321.5|14085
1641812100000|2022-01-10 10:55:00|3322|3321|3326|3325|3326.5|3326|3321|3320.5|25677
1641812400000|2022-01-10 11:00:00|3325.5|3324.5|3327.5|3326.5|3328|3327.5|3324|3323.5|17124
1641812700000|2022-01-10 11:05:00|3328|3327|3327.5|3327|3330|3329.5|3327.5|3326.5|20475
1641813000000|2022-01-10 11:10:00|3327|3326.5|3327|3326|3330|3329.5|3326.5|3326|14967
1641813300000|2022-01-10 11:15:00|3326.5|3326.5|3326.5|3325.5|3328.5|3328|3325|3324.5|10747
1641813600000|2022-01-10 11:20:00|3326|3325|3325.5|3324.5|3328.5|3327.5|3325.5|3324.5|11214
1641813900000|2022-01-10 11:25:00|3326|3325|3326.5|3326|3327.5|3326.5|3323.5|3322.5|14684
1641814200000|2022-01-10 11:30:00|3327|3326.5|3330.5|3329.5|3331.5|3330.5|3326.5|3326|20510
1641814500000|2022-01-10 11:35:00|3331|3330|3332.5|3331.5|3336|3335|3331|3330|20390
1641814800000|2022-01-10 11:40:00|3332|3332|3337|3336.5|3338.5|3337.5|3332|3331.5|18419
1641815100000|2022-01-10 11:45:00|3337.5|3336|3339|3338|3340|3339|3336.5|3336|14307
1641815400000|2022-01-10 11:50:00|3338.5|3337.5|3338.5|3338|3340|3339|3337.5|3336.5|18565
1641815700000|2022-01-10 11:55:00|3339|3338.5|3340|3339|3340|3339.5|3337.5|3337|16338
1641816000000|2022-01-10 12:00:00|3339.5|3339.5|3340.5|3339.5|3342|3341.5|3339|3338.5|22303
1641816300000|2022-01-10 12:05:00|3340|3340|3344|3343.5|3344.5|3343.5|3340|3339.5|18043
1641816600000|2022-01-10 12:10:00|3344.5|3344|3348|3347|3349|3348|3344|3343.5|28371
1641816900000|2022-01-10 12:15:00|3348.5|3348|3344.5|3344|3349|3348|3343|3342|34129
1641817200000|2022-01-10 12:20:00|3345|3344.5|3343|3342|3346|3345.5|3342.5|3341.5|27180
1641817500000|2022-01-10 12:25:00|3343.5|3342.5|3337.5|3336.5|3344.5|3343.5|3336.5|3335.5|23572
1641817800000|2022-01-10 12:30:00|3338|3337|3332|3331|3339.5|3338.5|3331.5|3330.5|20091
1641818100000|2022-01-10 12:35:00|3332.5|3331.5|3331.5|3330.5|3334|3333|3331|3330|11553
1641818400000|2022-01-10 12:40:00|3331|3331|3333|3332.5|3336.5|3335.5|3331|3330.5|17878
1641818700000|2022-01-10 12:45:00|3333.5|3333|3332.5|3332|3335|3334.5|3330.5|3330|20679
1641819000000|2022-01-10 12:50:00|3333|3332.5|3328.5|3328|3333.5|3333|3327|3326.5|33238
1641819300000|2022-01-10 12:55:00|3328|3327.5|3330|3329.5|3332.5|3331.5|3328|3327.5|9153
1641819600000|2022-01-10 13:00:00|3329.5|3329|3324|3323|3330|3329|3323.5|3322.5|13285
1641819900000|2022-01-10 13:05:00|3323.5|3322.5|3322.5|3322|3325|3324.5|3320.5|3320|10524
1641820200000|2022-01-10 13:10:00|3322|3321.5|3323|3322|3325.5|3324.5|3322|3321|15571
1641820500000|2022-01-10 13:15:00|3322.5|3321.5|3323|3322|3323.5|3322.5|3319.5|3318|28807
1641820800000|2022-01-10 13:20:00|3323.5|3322.5|3322|3321|3324.5|3324|3321.5|3320.5|16457
1641821100000|2022-01-10 13:25:00|3321.5|3320|3330|3329.5|3331.5|3330.5|3321|3320|41820
1641821400000|2022-01-10 13:30:00|3329.5|3329|3325.5|3325|3330|3329|3323.5|3323|32540
1641821700000|2022-01-10 13:35:00|3326|3325.5|3329|3328|3330|3329.5|3325.5|3324.5|14086
1641822000000|2022-01-10 13:40:00|3328.5|3327.5|3334|3333|3335|3334|3327|3326.5|13260
1641822300000|2022-01-10 13:45:00|3333.5|3332.5|3336.5|3335.5|3338|3337|3333|3332|15541
1641822600000|2022-01-10 13:50:00|3336|3335|3341.5|3341|3342|3341.5|3336|3335|20263
1641822900000|2022-01-10 13:55:00|3341|3340.5|3337|3336.5|3341|3340.5|3336.5|3335.5|15660
1641823200000|2022-01-10 14:00:00|3337.5|3337|3339.5|3338.5|3340|3339|3336|3335.5|11484
1641823500000|2022-01-10 14:05:00|3340|3339|3336.5|3336|3340|3339.5|3336|3335|20378
1641823800000|2022-01-10 14:10:00|3336|3335.5|3333|3332|3337|3336.5|3332|3331|12232
1641824100000|2022-01-10 14:15:00|3333.5|3332.5|3339|3337.5|3340.5|3340|3333|3332|30379
1641824400000|2022-01-10 14:20:00|3338.5|3337|3339|3338|3340.5|3339.5|3337.5|3336.5|16035
1641824700000|2022-01-10 14:25:00|3338.5|3338.5|3339|3338|3340|3339|3337.5|3337|12819
1641825000000|2022-01-10 14:30:00|3339.5|3338.5|3334|3333|3344|3343|3333.5|3332.5|45596
1641825300000|2022-01-10 14:35:00|3333.5|3332.5|3335.5|3335|3336|3335.5|3328|3327|34699
1641825600000|2022-01-10 14:40:00|3335|3334.5|3330.5|3330|3335.5|3334.5|3330.5|3329.5|19840
1641825900000|2022-01-10 14:45:00|3330|3329.5|3325.5|3324.5|3332|3331.5|3325|3324|17398
1641826200000|2022-01-10 14:50:00|3325|3324|3320.5|3319.5|3325|3324.5|3319|3318.5|42825
1641826500000|2022-01-10 14:55:00|3321|3320|3322.5|3321.5|3323|3322.5|3319.5|3318.5|19505
1641826800000|2022-01-10 15:00:00|3322|3321|3312.5|3312|3322|3321.5|3311|3310.5|30270
1641827100000|2022-01-10 15:05:00|3313|3311.5|3318.5|3317.5|3321.5|3320.5|3312.5|3311.5|47291
1641827400000|2022-01-10 15:10:00|3318|3317|3314|3313|3318.5|3317|3306.5|3305.5|37624
1641827700000|2022-01-10 15:15:00|3313.5|3312.5|3305|3304|3315.5|3314.5|3304.5|3303.5|25597
1641828000000|2022-01-10 15:20:00|3304.5|3304.5|3304.5|3303.5|3308.5|3307|3303|3301.5|33561
1641828300000|2022-01-10 15:25:00|3304|3303|3308.5|3308|3308.5|3308|3302.5|3301.5|44461
1641828600000|2022-01-10 15:30:00|3308|3307.5|3311.5|3310.5|3314|3313.5|3307|3306.5|39478
1641828900000|2022-01-10 15:35:00|3312|3311|3313.5|3313|3314|3313.5|3310.5|3310|24598
1641829200000|2022-01-10 15:40:00|3314|3313.5|3310.5|3309|3315|3314.5|3307|3306.5|29038
1641829500000|2022-01-10 15:45:00|3310|3309.5|3306|3305|3313.5|3312.5|3305.5|3304.5|22873
1641829800000|2022-01-10 15:50:00|3306.5|3305.5|3305|3304.5|3307|3306.5|3304|3303|28438
1641830100000|2022-01-10 15:55:00|3304.5|3304|3308|3307.5|3311.5|3310.5|3303.5|3302.5|37790
1641830400000|2022-01-10 16:00:00|3307.5|3307|3306|3305.5|3308|3307.5|3303|3302.5|38347
1641830700000|2022-01-10 16:05:00|3306.5|3305|3309|3308.5|3310|3309.5|3304.5|3304|48823
1641831000000|2022-01-10 16:10:00|3308.5|3308|3312|3311.5|3313|3312|3307|3306|41763
1641831300000|2022-01-10 16:15:00|3311.5|3311|3315.5|3315|3317|3316|3310|3309|31331
1641831600000|2022-01-10 16:20:00|3316|3315.5|3314|3313.5|3316|3315.5|3312.5|3311.5|32837
1641831900000|2022-01-10 16:25:00|3313.5|3313|3311|3310|3314.5|3313.5|3309.5|3309|41772
1641888000000|2022-01-11 08:00:00|3313.5|3305.5|3305|3303|3313.5|3307.5|3290|3288.5|86740
1641888300000|2022-01-11 08:05:00|3304.5|3302|3312.5|3310.5|3313|3311|3297.5|3295.5|37972
1641888600000|2022-01-11 08:10:00|3313|3311|3310|3308.5|3313.5|3311.5|3305|3304|36453
1641888900000|2022-01-11 08:15:00|3309.5|3308|3299.5|3298.5|3310|3309|3295.5|3294|33803
1641889200000|2022-01-11 08:20:00|3298|3298|3305.5|3304.5|3310.5|3309|3297|3295.5|27935
1641889500000|2022-01-11 08:25:00|3304.5|3304|3299.5|3298.5|3305.5|3304|3299|3298|17588
1641889800000|2022-01-11 08:30:00|3299|3299|3288|3287.5|3299.5|3299|3287.5|3286.5|42526
1641890100000|2022-01-11 08:35:00|3289|3287|3297|3296.5|3300|3299|3289|3287|19158
1641890400000|2022-01-11 08:40:00|3296.5|3296|3300.5|3299.5|3301.5|3300.5|3296|3295|11625
1641890700000|2022-01-11 08:45:00|3301|3300|3304|3303|3307|3306|3298|3297|20367
1641891000000|2022-01-11 08:50:00|3303.5|3303.5|3310|3309.5|3312.5|3311.5|3303.5|3302.5|46357
1641891300000|2022-01-11 08:55:00|3310.5|3309|3314.5|3313.5|3314.5|3314|3308.5|3307.5|13986
1641891600000|2022-01-11 09:00:00|3315|3314|3329|3327.5|3330|3329|3314|3313.5|34257
1641891900000|2022-01-11 09:05:00|3328.5|3328|3325|3324.5|3331.5|3330.5|3324.5|3323.5|16828
1641892200000|2022-01-11 09:10:00|3324.5|3324|3317|3316|3325|3324|3316|3315.5|25415
1641892500000|2022-01-11 09:15:00|3316.5|3315.5|3320.5|3319.5|3320.5|3320|3316|3315.5|18169
1641892800000|2022-01-11 09:20:00|3321|3320|3319.5|3319|3322|3321.5|3317.5|3316.5|12037
1641893100000|2022-01-11 09:25:00|3320|3319.5|3319|3318|3322.5|3321.5|3318.5|3318|21185
1641893400000|2022-01-11 09:30:00|3319.5|3318.5|3319|3318|3320.5|3320|3315.5|3315|12326
1641893700000|2022-01-11 09:35:00|3319.5|3318.5|3321.5|3320.5|3324.5|3324|3318.5|3317.5|13460
1641894000000|2022-01-11 09:40:00|3322|3321|3322|3321.5|3324|3323.5|3319|3318|14011
1641894300000|2022-01-11 09:45:00|3321.5|3321|3318.5|3318|3324|3323.5|3318.5|3317.5|16074
1641894600000|2022-01-11 09:50:00|3319|3317.5|3320|3319|3322.5|3321.5|3318.5|3317.5|13612
1641894900000|2022-01-11 09:55:00|3320.5|3319.5|3315.5|3314.5|3320.5|3320|3314|3313|23605
1641895200000|2022-01-11 10:00:00|3316|3315|3317.5|3317|3319|3318.5|3313.5|3312.5|34052
1641895500000|2022-01-11 10:05:00|3317|3316.5|3319.5|3318.5|3321.5|3320.5|3317|3316.5|20867
1641895800000|2022-01-11 10:10:00|3319|3318|3313.5|3313|3322.5|3322|3313.5|3313|42974
1641896100000|2022-01-11 10:15:00|3313|3312.5|3314.5|3314|3316.5|3315.5|3311|3310.5|20923
1641896400000|2022-01-11 10:20:00|3314|3313.5|3312.5|3312|3317|3316|3312|3311|21921
1641896700000|2022-01-11 10:25:00|3313|3312.5|3314|3313|3315.5|3315|3312|3311.5|21463
1641897000000|2022-01-11 10:30:00|3313.5|3312.5|3308|3307|3314.5|3314|3307.5|3306.5|13191
1641897300000|2022-01-11 10:35:00|3307.5|3306.5|3307|3305.5|3311.5|3310|3305.5|3305|16887
1641897600000|2022-01-11 10:40:00|3306.5|3306|3307|3306.5|3308|3307.5|3305|3303.5|11406
1641897900000|2022-01-11 10:45:00|3306.5|3306|3303.5|3303|3307|3306.5|3301|3300|18281
1641898200000|2022-01-11 10:50:00|3303|3302.5|3301|3300.5|3303.5|3303|3301|3300|12162
1641898500000|2022-01-11 10:55:00|3301.5|3301|3302.5|3302|3304|3303.5|3301.5|3301|16210
1641898800000|2022-01-11 11:00:00|3302|3301.5|3313.5|3312.5|3314|3313|3301.5|3301|23599
1641899100000|2022-01-11 11:05:00|3314|3313|3313.5|3313|3317|3316.5|3312|3311|22326
1641899400000|2022-01-11 11:10:00|3313|3312.5|3312.5|3311.5|3314.5|3314|3312|3311|26099
1641899700000|2022-01-11 11:15:00|3312|3311|3310.5|3310|3313.5|3312.5|3310|3309|8210
1641900000000|2022-01-11 11:20:00|3311|3310.5|3312|3311.5|3313.5|3312.5|3310|3309.5|11788
1641900300000|2022-01-11 11:25:00|3312.5|3312|3313|3312|3315|3314.5|3311.5|3311|21659
1641900600000|2022-01-11 11:30:00|3313.5|3312.5|3313|3312|3313.5|3313|3311.5|3310.5|7179
1641900900000|2022-01-11 11:35:00|3312.5|3312.5|3313.5|3313|3313.5|3313|3311|3310|10308
1641901200000|2022-01-11 11:40:00|3313|3312.5|3316.5|3315.5|3316.5|3316|3313|3312.5|12288
1641901500000|2022-01-11 11:45:00|3316|3315|3313|3312.5|3317.5|3317|3313|3312.5|5200
1641901800000|2022-01-11 11:50:00|3312.5|3312|3311.5|3311|3314|3313.5|3311|3310.5|13650
1641902100000|2022-01-11 11:55:00|3312|3310.5|3310|3309.5|3314|3313.5|3310|3309|7666
1641902400000|2022-01-11 12:00:00|3309.5|3309|3313|3312.5|3314|3313|3309|3308|8995
1641902700000|2022-01-11 12:05:00|3313.5|3313|3314|3313.5|3314.5|3313.5|3311|3310.5|8680
1641903000000|2022-01-11 12:10:00|3314.5|3314|3313.5|3312.5|3315.5|3315|3312.5|3312|9720
1641903300000|2022-01-11 12:15:00|3313|3312|3319|3318.5|3319.5|3318.5|3312.5|3312|6997
1641903600000|2022-01-11 12:20:00|3319.5|3319|3320|3319|3320|3319.5|3317.5|3317|7753
1641903900000|2022-01-11 12:25:00|3320.5|3319.5|3320.5|3320|3321|3320.5|3320|3319|6114
1641904200000|2022-01-11 12:30:00|3320|3319.5|3320.5|3320|3321.5|3321|3319.5|3319|13320
1641904500000|2022-01-11 12:35:00|3320|3319.5|3319.5|3318.5|3321|3320.5|3319|3318|9773
1641904800000|2022-01-11 12:40:00|3319|3319|3322|3321.5|3323|3322.5|3319|3318.5|9078
1641905100000|2022-01-11 12:45:00|3322.5|3322|3322|3321|3323|3322|3321.5|3320.5|6931
1641905400000|2022-01-11 12:50:00|3321.5|3321.5|3317.5|3317|3321.5|3321.5|3317|3316.5|18259
1641905700000|2022-01-11 12:55:00|3318|3316.5|3311|3310.5|3319|3318.5|3311|3310.5|8712
1641906000000|2022-01-11 13:00:00|3310.5|3310|3309.5|3309|3311|3310.5|3309.5|3308.5|8380
1641906300000|2022-01-11 13:05:00|3309|3308.5|3308|3307.5|3309.5|3309|3307.5|3306.5|14368
1641906600000|2022-01-11 13:10:00|3307.5|3307|3307|3306.5|3309|3308.5|3305.5|3305|7953
1641906900000|2022-01-11 13:15:00|3307.5|3307|3306.5|3306|3308|3307.5|3305|3304|5188
1641907200000|2022-01-11 13:20:00|3307|3306.5|3308|3307.5|3309|3308|3305|3304|10645
1641907500000|2022-01-11 13:25:00|3307.5|3307|3308|3307.5|3310|3309|3307|3306|6662
1641907800000|2022-01-11 13:30:00|3307.5|3307|3309.5|3309|3311|3310.5|3307|3306.5|6518
1641908100000|2022-01-11 13:35:00|3310|3308.5|3311.5|3311|3312.5|3311.5|3309|3308.5|6782
1641908400000|2022-01-11 13:40:00|3311|3310.5|3314|3313|3316.5|3316|3311|3310.5|19657
1641908700000|2022-01-11 13:45:00|3313.5|3312.5|3311.5|3310.5|3314|3313|3310.5|3309.5|7734
1641909000000|2022-01-11 13:50:00|3311|3311|3309|3308.5|3312.5|3312|3307|3306.5|9755
1641909300000|2022-01-11 13:55:00|3309.5|3308|3307|3306|3309.5|3308.5|3305|3304.5|11430
1641909600000|2022-01-11 14:00:00|3306.5|3305.5|3309.5|3309|3312|3311.5|3306.5|3305.5|9379
1641909900000|2022-01-11 14:05:00|3310|3309.5|3315.5|3314.5|3316|3315|3310|3309.5|14296
1641910200000|2022-01-11 14:10:00|3315|3315|3314.5|3313.5|3317|3316.5|3313.5|3313|26322
1641910500000|2022-01-11 14:15:00|3314|3314|3313|3312.5|3315|3314|3312|3311.5|5563
1641910800000|2022-01-11 14:20:00|3312.5|3312|3315|3314|3315.5|3314.5|3312.5|3312|11269
1641911100000|2022-01-11 14:25:00|3314.5|3314.5|3318.5|3318|3319|3318.5|3314|3313.5|13056
1641911400000|2022-01-11 14:30:00|3319|3318.5|3308.5|3308|3319|3318.5|3308.5|3308|57818
1641911700000|2022-01-11 14:35:00|3308|3307.5|3304|3303|3309|3308|3301|3300|42621
1641912000000|2022-01-11 14:40:00|3303.5|3303.5|3309|3308.5|3313|3312|3302|3301.5|18186
1641912300000|2022-01-11 14:45:00|3309.5|3309|3306|3305.5|3310.5|3309.5|3301.5|3300.5|22098
1641912600000|2022-01-11 14:50:00|3305.5|3305|3304.5|3303.5|3310|3309.5|3304|3303|29041
1641912900000|2022-01-11 14:55:00|3304|3303|3307|3306.5|3309.5|3308.5|3301.5|3301|16117
1641913200000|2022-01-11 15:00:00|3306.5|3306|3309|3308.5|3312|3311.5|3306.5|3306|16831
1641913500000|2022-01-11 15:05:00|3308.5|3308|3306.5|3306|3309.5|3309|3304|3303.5|15855
1641913800000|2022-01-11 15:10:00|3307|3306.5|3308.5|3307.5|3309|3308.5|3304.5|3303.5|13903
1641914100000|2022-01-11 15:15:00|3309|3308|3308.5|3308|3311|3310.5|3307|3306.5|21555
1641914400000|2022-01-11 15:20:00|3309|3308.5|3309.5|3309|3312|3311.5|3306|3305|17353
1641914700000|2022-01-11 15:25:00|3310|3309.5|3312|3311.5|3313|3312.5|3308.5|3307.5|19815
1641915000000|2022-01-11 15:30:00|3311.5|3311|3312.5|3312|3314.5|3313.5|3308.5|3307.5|31191
1641915300000|2022-01-11 15:35:00|3313|3312.5|3316|3315|3316|3315.5|3312|3311|25780
1641915600000|2022-01-11 15:40:00|3315.5|3315.5|3314|3313.5|3318|3317|3311.5|3310.5|28238
1641915900000|2022-01-11 15:45:00|3313.5|3313|3312.5|3311.5|3316|3315|3309.5|3309|49772
1641916200000|2022-01-11 15:50:00|3312|3312|3318.5|3318|3320|3319|3311.5|3310.5|12765
1641916500000|2022-01-11 15:55:00|3319|3318.5|3321.5|3321|3321.5|3321|3316.5|3316|22502
1641916800000|2022-01-11 16:00:00|3321|3320.5|3321|3320|3322|3321.5|3318.5|3318|29675
1641917100000|2022-01-11 16:05:00|3320.5|3320.5|3317|3316.5|3322.5|3322|3316|3315.5|27192
1641917400000|2022-01-11 16:10:00|3317.5|3317|3316|3315.5|3319|3318.5|3315.5|3315|20938
1641917700000|2022-01-11 16:15:00|3315.5|3315|3316.5|3316|3317|3316.5|3314|3313.5|36401
1641918000000|2022-01-11 16:20:00|3316|3315.5|3314.5|3314|3318.5|3317.5|3313.5|3313|42533
1641918300000|2022-01-11 16:25:00|3314|3313.5|3314|3313.5|3316.5|3316|3314|3313|23050
1641974400000|2022-01-12 08:00:00|3335|3334.5|3335|3332.5|3347|3345|3333.5|3331|67531
1641974700000|2022-01-12 08:05:00|3334.5|3333|3329|3327|3339|3337|3323.5|3321.5|16619
1641975000000|2022-01-12 08:10:00|3329.5|3327.5|3328|3326.5|3331.5|3329.5|3322.5|3321|17829
1641975300000|2022-01-12 08:15:00|3327.5|3327|3335|3333.5|3336|3335|3326.5|3326|10324
1641975600000|2022-01-12 08:20:00|3334.5|3334|3329.5|3328|3335.5|3334|3328|3327|15272
1641975900000|2022-01-12 08:25:00|3330|3328.5|3317|3316|3330.5|3329|3315.5|3314|17854
1641976200000|2022-01-12 08:30:00|3317.5|3316.5|3311.5|3310.5|3319|3318|3311|3310.5|13649
1641976500000|2022-01-12 08:35:00|3311|3310|3313|3312.5|3314.5|3314|3308.5|3308|14425
1641976800000|2022-01-12 08:40:00|3312.5|3312|3312.5|3311.5|3314|3313.5|3311|3310.5|13597
1641977100000|2022-01-12 08:45:00|3312|3311|3318|3316.5|3319|3318.5|3311.5|3310.5|15945
1641977400000|2022-01-12 08:50:00|3316.5|3316|3325.5|3324|3325.5|3324|3315.5|3314.5|26759
1641977700000|2022-01-12 08:55:00|3324.5|3324.5|3322.5|3321.5|3330.5|3329.5|3322|3321.5|33042
1641978000000|2022-01-12 09:00:00|3322|3320.5|3329.5|3328.5|3330|3329|3319|3318.5|50764
1641978300000|2022-01-12 09:05:00|3329|3329|3329|3328.5|3330.5|3329.5|3327|3326|14794
1641978600000|2022-01-12 09:10:00|3328.5|3328|3322|3321|3330|3329|3320|3319|15684
1641978900000|2022-01-12 09:15:00|3321.5|3320.5|3322|3321.5|3323|3322.5|3319|3318|26911
1641979200000|2022-01-12 09:20:00|3321.5|3321|3324|3322.5|3326.5|3326|3320.5|3320|27127
1641979500000|2022-01-12 09:25:00|3323.5|3323|3324.5|3324|3326|3325.5|3322.5|3322|16291
1641979800000|2022-01-12 09:30:00|3325|3324.5|3325|3324|3326.5|3325.5|3322.5|3321.5|10010
1641980100000|2022-01-12 09:35:00|3324.5|3324.5|3331|3330.5|3332.5|3331.5|3324.5|3324|17447
1641980400000|2022-01-12 09:40:00|3330.5|3330|3335.5|3334|3336|3335|3329.5|3329|28009
1641980700000|2022-01-12 09:45:00|3335|3334.5|3337|3336|3338.5|3337.5|3334.5|3334|18331
1641981000000|2022-01-12 09:50:00|3336.5|3335.5|3335|3334|3339|3338|3334.5|3333.5|22684
1641981300000|2022-01-12 09:55:00|3335.5|3334.5|3335|3334.5|3338.5|3338|3334|3333.5|16700
1641981600000|2022-01-12 10:00:00|3335.5|3335|3335|3334.5|3337.5|3337|3334.5|3333.5|27224
1641981900000|2022-01-12 10:05:00|3335.5|3335|3336|3335.5|3339.5|3338.5|3334|3333.5|21501
1641982200000|2022-01-12 10:10:00|3335.5|3335|3333|3332|3336|3335|3331.5|3331|19678
1641982500000|2022-01-12 10:15:00|3333.5|3332.5|3333.5|3333|3334.5|3333.5|3331|3330|19796
1641982800000|2022-01-12 10:20:00|3333|3332.5|3336|3335|3336.5|3336|3331.5|3331|27426
1641983100000|2022-01-12 10:25:00|3336.5|3335.5|3338|3337|3340|3339.5|3335.5|3335|16948
1641983400000|2022-01-12 10:30:00|3337.5|3336.5|3334|3333|3337.5|3337|3333.5|3333|12745
1641983700000|2022-01-12 10:35:00|3333.5|3332.5|3335|3334|3335.5|3334.5|3332|3331.5|15538
1641984000000|2022-01-12 10:40:00|3334.5|3334.5|3335|3334|3336|3335.5|3333|3332.5|12480
1641984300000|2022-01-12 10:45:00|3334.5|3333.5|3336.5|3336|3338|3337|3334|3333.5|12864
1641984600000|2022-01-12 10:50:00|3337|3336.5|3334|3333|3339.5|3339|3332.5|3332|9932
1641984900000|2022-01-12 10:55:00|3333.5|3332.5|3333.5|3333|3337|3335.5|3333|3332|14923
1641985200000|2022-01-12 11:00:00|3334|3333.5|3337|3336.5|3337.5|3336.5|3333.5|3333|12884
1641985500000|2022-01-12 11:05:00|3336.5|3336|3341|3340|3343|3342.5|3336.5|3336|14760
1641985800000|2022-01-12 11:10:00|3341.5|3340.5|3342|3341.5|3345|3344|3341|3340.5|14467
1641986100000|2022-01-12 11:15:00|3342.5|3342|3341.5|3340.5|3343|3342.5|3339|3338.5|12781
1641986400000|2022-01-12 11:20:00|3341|3341|3342|3341.5|3342|3341.5|3338.5|3338|13142
1641986700000|2022-01-12 11:25:00|3341.5|3341|3341|3340.5|3342|3341.5|3339.5|3339|11584
1641987000000|2022-01-12 11:30:00|3340.5|3340|3341.5|3340.5|3343|3342.5|3340.5|3340|22747
1641987300000|2022-01-12 11:35:00|3341|3341|3352|3351.5|3352|3351.5|3341|3340.5|59738
1641987600000|2022-01-12 11:40:00|3351.5|3351|3348.5|3348|3352|3351.5|3347|3346|15170
1641987900000|2022-01-12 11:45:00|3348|3347.5|3352|3351.5|3353|3352.5|3348|3347.5|12910
1641988200000|2022-01-12 11:50:00|3351.5|3351|3355.5|3355|3356|3355.5|3351.5|3351|12363
1641988500000|2022-01-12 11:55:00|3356|3355.5|3364.5|3363.5|3364.5|3364|3355|3354.5|50547
1641988800000|2022-01-12 12:00:00|3364|3364|3364.5|3364|3365|3364.5|3358|3357.5|28116
1641989100000|2022-01-12 12:05:00|3365|3364.5|3364.5|3364|3368|3367|3364|3363.5|18173
1641989400000|2022-01-12 12:10:00|3364|3363.5|3363.5|3363|3367|3366|3363|3362.5|20532
1641989700000|2022-01-12 12:15:00|3363|3362.5|3365|3364.5|3366|3365.5|3361.5|3361|8332
1641990000000|2022-01-12 12:20:00|3365.5|3365|3368|3366.5|3369|3368.5|3365.5|3365|32475
1641990300000|2022-01-12 12:25:00|3367.5|3366|3368|3367.5|3371|3370|3366|3365|15502
1641990600000|2022-01-12 12:30:00|3368.5|3368|3368.5|3368|3369|3368.5|3366|3365.5|11180
1641990900000|2022-01-12 12:35:00|3369|3368.5|3369|3368.5|3370|3369.5|3366.5|3365.5|8400
1641991200000|2022-01-12 12:40:00|3369.5|3369|3367|3366.5|3369.5|3369|3366.5|3365.5|11342
1641991500000|2022-01-12 12:45:00|3367.5|3367|3364|3363.5|3368|3367.5|3363|3362.5|43251
1641991800000|2022-01-12 12:50:00|3363.5|3363|3366.5|3366|3367|3366|3363.5|3363|9553
1641992100000|2022-01-12 12:55:00|3366|3365.5|3367.5|3366.5|3368|3367.5|3366|3365|23022
1641992400000|2022-01-12 13:00:00|3367|3366|3367.5|3366.5|3368|3367.5|3366|3365.5|10442
1641992700000|2022-01-12 13:05:00|3367|3367|3367|3366|3368|3367.5|3366|3365.5|7813
1641993000000|2022-01-12 13:10:00|3367.5|3366.5|3366.5|3366|3368|3367|3365.5|3364.5|9364
1641993300000|2022-01-12 13:15:00|3367|3366.5|3363|3362.5|3367.5|3367|3363|3362.5|10244
1641993600000|2022-01-12 13:20:00|3363.5|3363|3361.5|3360.5|3365|3364.5|3359.5|3359|20634
1641993900000|2022-01-12 13:25:00|3361|3361|3362|3361|3363.5|3362.5|3360|3359.5|9245
1641994200000|2022-01-12 13:30:00|3361|3360|3364.5|3363.5|3369.5|3368.5|3360.5|3359.5|41749
1641994500000|2022-01-12 13:35:00|3365|3364|3363.5|3362.5|3367|3366|3361.5|3360.5|34088
1641994800000|2022-01-12 13:40:00|3363|3362|3360|3359.5|3363.5|3362.5|3356|3355.5|70777
1641995100000|2022-01-12 13:45:00|3359.5|3359|3355.5|3355|3361|3360|3352|3351.5|53571
1641995400000|2022-01-12 13:50:00|3356|3355.5|3359.5|3359|3361|3360|3354|3353.5|32266
1641995700000|2022-01-12 13:55:00|3360|3358.5|3364|3363.5|3364|3363.5|3360|3358.5|9981
1641996000000|2022-01-12 14:00:00|3363.5|3363|3352|3351.5|3363.5|3363|3352|3351.5|77570
1641996300000|2022-01-12 14:05:00|3352.5|3352|3352|3351|3354|3353|3347.5|3346.5|81942
1641996600000|2022-01-12 14:10:00|3351.5|3350.5|3350.5|3350|3354.5|3353.5|3349.5|3349|13447
1641996900000|2022-01-12 14:15:00|3351|3350.5|3349|3348|3352.5|3351.5|3347.5|3347|11816
1641997200000|2022-01-12 14:20:00|3348.5|3348.5|3345|3344.5|3349.5|3349|3345|3344|13510
1641997500000|2022-01-12 14:25:00|3345.5|3344|3346|3345.5|3347|3346|3342|3341|18838
1641997800000|2022-01-12 14:30:00|3346.5|3346|3344.5|3343|3351|3350|3341.5|3340.5|35434
1641998100000|2022-01-12 14:35:00|3344|3342.5|3347|3346|3347|3346|3340.5|3340|23773
1641998400000|2022-01-12 14:40:00|3346.5|3346.5|3357|3356.5|3357.5|3356.5|3345.5|3345|32302
1641998700000|2022-01-12 14:45:00|3356.5|3356|3363|3361.5|3363|3362|3356|3355|23618
1641999000000|2022-01-12 14:50:00|3362.5|3362|3371.5|3370.5|3372|3371|3362|3361.5|31801
1641999300000|2022-01-12 14:55:00|3372|3371|3371.5|3371|3374|3373|3368|3367|30382
1641999600000|2022-01-12 15:00:00|3372|3371.5|3368.5|3368|3373.5|3372.5|3367|3366|33884
1641999900000|2022-01-12 15:05:00|3369|3368.5|3366.5|3366|3370|3369.5|3365|3364|32135
1642000200000|2022-01-12 15:10:00|3367|3366.5|3365.5|3364.5|3371.5|3370.5|3364|3363.5|34631
1642000500000|2022-01-12 15:15:00|3365|3365|3364.5|3364|3366.5|3366|3360.5|3360|45055
1642000800000|2022-01-12 15:20:00|3365|3364.5|3366|3365|3367|3366.5|3363|3362.5|72950
1642001100000|2022-01-12 15:25:00|3365.5|3365.5|3366|3365|3369.5|3369|3363.5|3363|32684
1642001400000|2022-01-12 15:30:00|3366.5|3365.5|3372.5|3372|3373|3372.5|3366|3365.5|66330
1642001700000|2022-01-12 15:35:00|3373|3372.5|3372.5|3372|3375|3374.5|3371.5|3370.5|42680
1642002000000|2022-01-12 15:40:00|3373|3371.5|3368|3367|3373.5|3372.5|3365.5|3365|24773
1642002300000|2022-01-12 15:45:00|3367.5|3366.5|3368|3367|3370|3369.5|3366.5|3366|23433
1642002600000|2022-01-12 15:50:00|3367.5|3366.5|3365|3364|3369.5|3368.5|3362.5|3362|58711
1642002900000|2022-01-12 15:55:00|3364.5|3363.5|3364|3363|3365.5|3365|3360|3359.5|56382
1642003200000|2022-01-12 16:00:00|3363.5|3362.5|3360.5|3360|3364.5|3363.5|3359.5|3358.5|23819
1642003500000|2022-01-12 16:05:00|3361|3360.5|3364.5|3363.5|3365|3364.5|3359.5|3359|51950
1642003800000|2022-01-12 16:10:00|3365|3364|3362.5|3361.5|3365|3364.5|3360.5|3360|40509
1642004100000|2022-01-12 16:15:00|3362|3361|3361.5|3361|3362.5|3362|3359.5|3358.5|45598
1642004400000|2022-01-12 16:20:00|3361|3360.5|3360.5|3360|3361.5|3361|3359.5|3358.5|28179
1642004700000|2022-01-12 16:25:00|3361|3360.5|3356.5|3355.5|3362.5|3362|3355|3354|53396
1642060800000|2022-01-13 08:00:00|3339.5|3337|3346.5|3343.5|3351.5|3349.5|3338|3335.5|56347
1642061100000|2022-01-13 08:05:00|3346|3344|3357|3356|3367|3366|3345.5|3343.5|51124
1642061400000|2022-01-13 08:10:00|3357.5|3356.5|3361.5|3359.5|3365|3364|3357|3356|22148
1642061700000|2022-01-13 08:15:00|3360.5|3360|3351.5|3350.5|3363.5|3361.5|3350.5|3349|29118
1642062000000|2022-01-13 08:20:00|3351|3350|3354|3353|3354|3353.5|3347.5|3345.5|26065
1642062300000|2022-01-13 08:25:00|3353.5|3352.5|3359.5|3358|3359.5|3358.5|3351|3350|14710
1642062600000|2022-01-13 08:30:00|3359|3358.5|3357.5|3356|3365.5|3364|3356.5|3355.5|20310
1642062900000|2022-01-13 08:35:00|3357|3356.5|3351|3350|3358.5|3358|3350.5|3349.5|23778
1642063200000|2022-01-13 08:40:00|3350.5|3349.5|3354|3353.5|3356|3354.5|3349|3348|11611
1642063500000|2022-01-13 08:45:00|3354.5|3353|3354|3352.5|3355|3354.5|3347.5|3346.5|21940
1642063800000|2022-01-13 08:50:00|3355|3353|3351|3350|3355|3354|3349.5|3349|26047
1642064100000|2022-01-13 08:55:00|3350.5|3349.5|3350|3349|3357|3356|3349|3348|40437
1642064400000|2022-01-13 09:00:00|3350.5|3349.5|3353|3352|3356.5|3356|3348.5|3348|39602
1642064700000|2022-01-13 09:05:00|3353.5|3352.5|3354.5|3354|3358|3357.5|3352|3351|24471
1642065000000|2022-01-13 09:10:00|3354|3353.5|3352|3351|3355|3354|3350|3349.5|14643
1642065300000|2022-01-13 09:15:00|3351.5|3350.5|3350|3349|3352|3351|3348.5|3348|27843
1642065600000|2022-01-13 09:20:00|3349.5|3348.5|3350.5|3350|3352|3351|3348.5|3348|16968
1642065900000|2022-01-13 09:25:00|3351|3350.5|3351|3350.5|3352.5|3351.5|3349|3348.5|13706
1642066200000|2022-01-13 09:30:00|3351.5|3351|3353.5|3352.5|3354.5|3354|3351|3350.5|19206
1642066500000|2022-01-13 09:35:00|3354|3353|3353.5|3352.5|3354.5|3353.5|3350.5|3350|11806
1642066800000|2022-01-13 09:40:00|3353|3353|3350|3349.5|3354.5|3354|3349.5|3349|18637
1642067100000|2022-01-13 09:45:00|3350.5|3350|3356.5|3355.5|3357.5|3356.5|3349.5|3349|29088
1642067400000|2022-01-13 09:50:00|3356|3355|3361.5|3361|3362.5|3362|3355.5|3354.5|13035
1642067700000|2022-01-13 09:55:00|3362|3360.5|3366|3365.5|3366.5|3365.5|3360|3359.5|14386
1642068000000|2022-01-13 10:00:00|3366.5|3365|3369|3368|3371|3370|3366|3365|23120
1642068300000|2022-01-13 10:05:00|3369.5|3368.5|3370|3369.5|3372.5|3372|3369|3368.5|10134
1642068600000|2022-01-13 10:10:00|3369.5|3369|3374|3373|3375|3374.5|3369|3368|16637
1642068900000|2022-01-13 10:15:00|3373.5|3373.5|3374.5|3373.5|3376.5|3376|3373|3372|31636
1642069200000|2022-01-13 10:20:00|3374|3373|3375.5|3374.5|3377.5|3376.5|3372|3371|35394
1642069500000|2022-01-13 10:25:00|3375|3375|3372|3371.5|3376.5|3376|3371.5|3370.5|14976
1642069800000|2022-01-13 10:30:00|3371.5|3371|3370.5|3369.5|3372|3371.5|3369|3368|18902
1642070100000|2022-01-13 10:35:00|3373|3370|3372.5|3371.5|3375|3374.5|3370|3369|28644
1642070400000|2022-01-13 10:40:00|3372|3372|3375|3374.5|3377|3376.5|3372|3371.5|25814
1642070700000|2022-01-13 10:45:00|3375.5|3375|3371|3370|3375.5|3375|3370|3369.5|11892
1642071000000|2022-01-13 10:50:00|3370.5|3370.5|3373.5|3373|3376|3375|3370|3369|22562
1642071300000|2022-01-13 10:55:00|3374|3373.5|3372.5|3372|3376.5|3376|3372|3370.5|27557
1642071600000|2022-01-13 11:00:00|3373|3372.5|3372.5|3371.5|3375|3374|3371|3370|11061
1642071900000|2022-01-13 11:05:00|3372|3372|3372|3371.5|3373|3372.5|3371.5|3371|9267
1642072200000|2022-01-13 11:10:00|3372.5|3372|3373.5|3373|3374.5|3374|3371|3370.5|20378
1642072500000|2022-01-13 11:15:00|3374|3372.5|3377.5|3376.5|3378|3377|3373.5|3372.5|9661
1642072800000|2022-01-13 11:20:00|3377|3377|3383|3382.5|3384|3383|3376|3375.5|27039
1642073100000|2022-01-13 11:25:00|3382.5|3382|3383.5|3383|3387|3386.5|3382|3381.5|21277
1642073400000|2022-01-13 11:30:00|3384|3383.5|3389.5|3389|3389.5|3389|3383|3382.5|13575
1642073700000|2022-01-13 11:35:00|3390|3389.5|3390.5|3390|3392|3391.5|3390|3389|18328
1642074000000|2022-01-13 11:40:00|3390|3389.5|3394|3393.5|3394.5|3394|3390|3389.5|11024
1642074300000|2022-01-13 11:45:00|3393.5|3393|3396|3395.5|3396|3395.5|3392.5|3392|14713
1642074600000|2022-01-13 11:50:00|3395.5|3395|3395|3394.5|3397|3396.5|3393.5|3393|28413
1642074900000|2022-01-13 11:55:00|3395.5|3395|3394.5|3394|3397|3396|3393|3392.5|23039
1642075200000|2022-01-13 12:00:00|3395|3394.5|3393.5|3393|3397|3396.5|3392.5|3391.5|27896
1642075500000|2022-01-13 12:05:00|3393|3392.5|3393.5|3393|3395.5|3395|3393|3392.5|11958
1642075800000|2022-01-13 12:10:00|3394|3393.5|3392.5|3392|3396.5|3396|3392.5|3392|18245
1642076100000|2022-01-13 12:15:00|3393|3391.5|3395.5|3394.5|3395.5|3395|3389.5|3389|24421
1642076400000|2022-01-13 12:20:00|3395|3395|3398|3397.5|3400|3399.5|3395|3394.5|63716
1642076700000|2022-01-13 12:25:00|3397.5|3397|3396.5|3395.5|3402.5|3402|3395.5|3395|50171
1642077000000|2022-01-13 12:30:00|3396|3396|3398|3397.5|3400|3399.5|3396|3395.5|14649
1642077300000|2022-01-13 12:35:00|3398.5|3398|3393.5|3392.5|3398.5|3398|3393.5|3392.5|44085
1642077600000|2022-01-13 12:40:00|3394|3393|3391.5|3391|3395|3394.5|3391|3390|27545
1642077900000|2022-01-13 12:45:00|3391|3390.5|3393|3392.5|3393.5|3393|3390|3389.5|8286
1642078200000|2022-01-13 12:50:00|3393.5|3393|3395|3394.5|3395.5|3394.5|3393|3392.5|14099
1642078500000|2022-01-13 12:55:00|3395.5|3395|3396.5|3396|3399|3398|3395|3394.5|22702
1642078800000|2022-01-13 13:00:00|3397|3395.5|3403.5|3402.5|3403.5|3402.5|3396|3395.5|12803
1642079100000|2022-01-13 13:05:00|3403|3403|3405.5|3404.5|3406|3405|3401.5|3401|11779
1642079400000|2022-01-13 13:10:00|3405|3404|3409|3408.5|3409|3408.5|3404.5|3404|21646
1642079700000|2022-01-13 13:15:00|3408.5|3408|3409.5|3408.5|3413|3412.5|3408|3407.5|23379
1642080000000|2022-01-13 13:20:00|3409|3408|3405|3404|3409|3408|3404|3403.5|17727
1642080300000|2022-01-13 13:25:00|3404.5|3403.5|3403|3401.5|3407.5|3407|3402|3401|12679
1642080600000|2022-01-13 13:30:00|3402.5|3402|3410.5|3409.5|3411|3410.5|3402.5|3402|14004
1642080900000|2022-01-13 13:35:00|3410|3410|3405|3404|3411.5|3411|3404.5|3403.5|19353
1642081200000|2022-01-13 13:40:00|3405.5|3404.5|3406.5|3405.5|3407.5|3407|3404|3403.5|13241
1642081500000|2022-01-13 13:45:00|3406|3406|3407|3406.5|3408|3407.5|3406|3405|8796
1642081800000|2022-01-13 13:50:00|3406.5|3406|3407|3406.5|3408|3407.5|3405|3404.5|12527
1642082100000|2022-01-13 13:55:00|3407.5|3407|3409|3408.5|3409.5|3409|3406.5|3406|11253
1642082400000|2022-01-13 14:00:00|3409.5|3409|3411|3410.5|3412|3411|3409|3408|16503
1642082700000|2022-01-13 14:05:00|3410.5|3410|3417.5|3416.5|3417.5|3417|3410.5|3410|37491
1642083000000|2022-01-13 14:10:00|3417|3416|3412.5|3412|3419.5|3418.5|3412.5|3412|28602
1642083300000|2022-01-13 14:15:00|3413|3412.5|3416.5|3416|3417|3416.5|3411.5|3411|43636
1642083600000|2022-01-13 14:20:00|3416|3415.5|3416.5|3416|3418.5|3418|3416|3415.5|32090
1642083900000|2022-01-13 14:25:00|3417|3416.5|3418|3417|3418|3417.5|3413.5|3413|32416
1642084200000|2022-01-13 14:30:00|3417.5|3416.5|3415|3414.5|3420|3419.5|3413|3412.5|47206
1642084500000|2022-01-13 14:35:00|3415.5|3415|3423|3422|3423|3422.5|3415.5|3414.5|37469
1642084800000|2022-01-13 14:40:00|3422.5|3422.5|3424|3423.5|3424|3423.5|3416|3415|28588
1642085100000|2022-01-13 14:45:00|3424.5|3424|3427.5|3427|3430|3429|3424|3423|37123
1642085400000|2022-01-13 14:50:00|3428|3427.5|3429.5|3429|3432.5|3432|3426.5|3426|55897
1642085700000|2022-01-13 14:55:00|3430|3429.5|3435|3434.5|3438|3437.5|3429|3428.5|36795
1642086000000|2022-01-13 15:00:00|3435.5|3435|3449|3448.5|3453|3452|3435|3434.5|104417
1642086300000|2022-01-13 15:05:00|3449.5|3449|3441|3440.5|3450.5|3450|3439|3438|44562
1642086600000|2022-01-13 15:10:00|3440.5|3440|3429.5|3428.5|3440.5|3440|3428.5|3428|84337
1642086900000|2022-01-13 15:15:00|3429|3428|3426.5|3426|3430|3429|3424.5|3424|65135
1642087200000|2022-01-13 15:20:00|3426|3425.5|3419|3418.5|3428|3427|3419|3418|73601
1642087500000|2022-01-13 15:25:00|3419.5|3419|3414|3413.5|3420.5|3420|3412.5|3412|75151
1642087800000|2022-01-13 15:30:00|3414.5|3414|3410.5|3410|3415.5|3414.5|3407.5|3407|44948
1642088100000|2022-01-13 15:35:00|3410|3409.5|3407.5|3407|3410.5|3409.5|3406|3405.5|33343
1642088400000|2022-01-13 15:40:00|3407|3406.5|3408|3407.5|3411.5|3410.5|3407|3406.5|25296
1642088700000|2022-01-13 15:45:00|3408.5|3408|3412|3411|3412.5|3411.5|3407.5|3406.5|33088
1642089000000|2022-01-13 15:50:00|3411.5|3410.5|3406|3405.5|3412.5|3411.5|3403.5|3402.5|65585
1642089300000|2022-01-13 15:55:00|3405.5|3404|3407.5|3406.5|3409|3408|3404.5|3404|27676
1642089600000|2022-01-13 16:00:00|3407|3407|3409|3408.5|3412.5|3411.5|3407|3406.5|29220
1642089900000|2022-01-13 16:05:00|3409.5|3408|3410|3409|3412.5|3412|3409|3408|26662
1642090200000|2022-01-13 16:10:00|3409.5|3409.5|3420|3419.5|3421|3420.5|3409|3408|42486
1642090500000|2022-01-13 16:15:00|3420.5|3420|3422.5|3422|3423|3422|3418.5|3418|29201
1642090800000|2022-01-13 16:20:00|3423|3422.5|3425|3424|3426.5|3425.5|3422|3421.5|31066
1642091100000|2022-01-13 16:25:00|3424.5|3423.5|3421.5|3420.5|3427|3426|3419|3418.5|105759
1642147200000|2022-01-14 08:00:00|3401.5|3400.5|3414.5|3413|3419.5|3417.5|3401.5|3400.5|75788
1642147500000|2022-01-14 08:05:00|3415.5|3414|3407.5|3405.5|3415.5|3414|3406|3405|62360
1642147800000|2022-01-14 08:10:00|3406.5|3406.5|3411|3410.5|3414|3412.5|3405.5|3403.5|25216
1642148100000|2022-01-14 08:15:00|3411.5|3411|3420.5|3419.5|3425.5|3423.5|3411|3410|41830
1642148400000|2022-01-14 08:20:00|3421|3419|3427.5|3426.5|3428.5|3427|3418.5|3417|16197
1642148700000|2022-01-14 08:25:00|3428|3427|3422|3420.5|3428.5|3428|3418.5|3417|26342
1642149000000|2022-01-14 08:30:00|3422.5|3421|3418.5|3417.5|3423|3422|3418|3417|15859
1642149300000|2022-01-14 08:35:00|3419|3418|3420|3419|3421.5|3420.5|3414.5|3413.5|28984
1642149600000|2022-01-14 08:40:00|3421.5|3421|3416|3415.5|3421.5|3421|3413.5|3413|18456
1642149900000|2022-01-14 08:45:00|3416.5|3415|3408.5|3407.5|3418.5|3417.5|3407.5|3407|29744
1642150200000|2022-01-14 08:50:00|3409|3408|3407.5|3406.5|3411.5|3410.5|3403.5|3402.5|26374
1642150500000|2022-01-14 08:55:00|3407|3406|3407.5|3406.5|3408|3407.5|3403.5|3402.5|19880
1642150800000|2022-01-14 09:00:00|3408|3407|3410|3409|3411|3410.5|3407|3406|21094
1642151100000|2022-01-14 09:05:00|3409.5|3409.5|3411.5|3411|3412|3411.5|3408.5|3407.5|10552
1642151400000|2022-01-14 09:10:00|3411|3410.5|3406.5|3405.5|3412|3411.5|3406|3405.5|15770
1642151700000|2022-01-14 09:15:00|3407|3406|3402.5|3401.5|3407|3406|3400.5|3399.5|42212
1642152000000|2022-01-14 09:20:00|3403|3402|3400.5|3399.5|3406|3405|3399.5|3398.5|19205
1642152300000|2022-01-14 09:25:00|3400|3400|3404|3403|3405.5|3405|3397.5|3397|26827
1642152600000|2022-01-14 09:30:00|3403.5|3402.5|3408.5|3407|3409.5|3408.5|3401.5|3401|25317
1642152900000|2022-01-14 09:35:00|3408|3407.5|3412.5|3411.5|3413.5|3412.5|3404|3403.5|42366
1642153200000|2022-01-14 09:40:00|3413|3412|3418.5|3418|3419.5|3418.5|3412.5|3412|23190
1642153500000|2022-01-14 09:45:00|3419|3418.5|3416.5|3415.5|3419.5|3418.5|3415.5|3414.5|15026
1642153800000|2022-01-14 09:50:00|3416|3415|3412|3411.5|3416.5|3416|3412|3411.5|23233
1642154100000|2022-01-14 09:55:00|3412.5|3412|3414.5|3414|3415|3414.5|3410.5|3410|13618
1642154400000|2022-01-14 10:00:00|3414|3413.5|3420|3419.5|3422|3420.5|3414|3413.5|22540
1642154700000|2022-01-14 10:05:00|3419.5|3419|3421|3420.5|3423.5|3423|3419|3418|17837
1642155000000|2022-01-14 10:10:00|3421.5|3421|3424|3423|3425|3424.5|3420.5|3420|48991
1642155300000|2022-01-14 10:15:00|3424.5|3423.5|3420.5|3419.5|3425|3424.5|3419.5|3418.5|25014
1642155600000|2022-01-14 10:20:00|3421|3420|3424.5|3423.5|3425|3424.5|3420.5|3420|23894
1642155900000|2022-01-14 10:25:00|3424|3423|3420.5|3419.5|3424.5|3424|3420|3419.5|22687
1642156200000|2022-01-14 10:30:00|3420|3420|3420.5|3419.5|3423.5|3422.5|3417.5|3417|24047
1642156500000|2022-01-14 10:35:00|3420|3420|3420.5|3419.5|3421|3420.5|3417|3416|43012
1642156800000|2022-01-14 10:40:00|3420|3420|3421.5|3420.5|3423.5|3423|3418.5|3417.5|24443
1642157100000|2022-01-14 10:45:00|3421|3421|3423|3422|3426.5|3426|3420|3419.5|52312
1642157400000|2022-01-14 10:50:00|3423.5|3422.5|3420.5|3420|3424.5|3423.5|3420|3419.5|19246
1642157700000|2022-01-14 10:55:00|3421|3420.5|3420|3419|3423|3422.5|3418|3417.5|25120
1642158000000|2022-01-14 11:00:00|3420.5|3419.5|3422.5|3422|3422.5|3422|3420|3419|37648
1642158300000|2022-01-14 11:05:00|3423|3422.5|3423|3422|3425.5|3425|3422.5|3422|23718
1642158600000|2022-01-14 11:10:00|3423.5|3422.5|3427|3426.5|3427.5|3426.5|3423|3422.5|14026
1642158900000|2022-01-14 11:15:00|3427.5|3427|3426|3425.5|3428|3427.5|3423.5|3422.5|12995
1642159200000|2022-01-14 11:20:00|3425.5|3425|3426.5|3426|3427.5|3426.5|3425|3424|11200
1642159500000|2022-01-14 11:25:00|3426|3425.5|3429|3428|3430|3429.5|3426|3425.5|24909
1642159800000|2022-01-14 11:30:00|3428.5|3427.5|3433|3432|3433|3432|3428.5|3427.5|26469
1642160100000|2022-01-14 11:35:00|3432.5|3432.5|3424.5|3423.5|3433|3432.5|3424|3423.5|56190
1642160400000|2022-01-14 11:40:00|3424|3424|3428|3427|3428.5|3428|3423|3422|18473
1642160700000|2022-01-14 11:45:00|3427.5|3427.5|3424.5|3423.5|3428|3427.5|3422.5|3421.5|20733
1642161000000|2022-01-14 11:50:00|3425|3424|3416.5|3416|3425|3424.5|3415.5|3415|21293
1642161300000|2022-01-14 11:55:00|3417|3416.5|3407.5|3406.5|3417|3416.5|3407.5|3406|34353
1642161600000|2022-01-14 12:00:00|3408|3407|3400|3399|3412|3411|3399|3398.5|59768
1642161900000|2022-01-14 12:05:00|3400.5|3399.5|3397.5|3396.5|3403|3402|3393|3392.5|65845
1642162200000|2022-01-14 12:10:00|3398|3397|3408|3407|3408.5|3407.5|3395.5|3394.5|37044
1642162500000|2022-01-14 12:15:00|3407.5|3407.5|3414.5|3414|3415.5|3414.5|3407.5|3407.5|20664
1642162800000|2022-01-14 12:20:00|3415|3414.5|3419|3418|3419|3418|3413.5|3412.5|14785
1642163100000|2022-01-14 12:25:00|3418.5|3418.5|3415|3414|3421.5|3420.5|3414.5|3413.5|14598
1642163400000|2022-01-14 12:30:00|3414.5|3413.5|3417.5|3416.5|3419|3418|3413.5|3412|15553
1642163700000|2022-01-14 12:35:00|3417|3417|3414.5|3413.5|3417.5|3417|3412.5|3412|15582
1642164000000|2022-01-14 12:40:00|3414|3413|3409|3408|3414.5|3413.5|3404.5|3404|56948
1642164300000|2022-01-14 12:45:00|3408.5|3408.5|3406|3405.5|3412.5|3412|3404.5|3404|16003
1642164600000|2022-01-14 12:50:00|3405.5|3405|3413|3412.5|3413.5|3413|3404.5|3404|15578
1642164900000|2022-01-14 12:55:00|3413.5|3413|3411.5|3411|3417|3416|3411.5|3410.5|33506
1642165200000|2022-01-14 13:00:00|3412|3411.5|3409.5|3408|3413|3412|3406|3405.5|37429
1642165500000|2022-01-14 13:05:00|3409|3408.5|3405|3404|3409|3408.5|3404.5|3403.5|71273
1642165800000|2022-01-14 13:10:00|3404.5|3404.5|3408|3407|3408|3407.5|3403|3402|23699
1642166100000|2022-01-14 13:15:00|3407.5|3407.5|3405.5|3405|3412|3411|3405.5|3404.5|36793
1642166400000|2022-01-14 13:20:00|3406|3404.5|3404.5|3404|3407|3406.5|3398.5|3398|39507
1642166700000|2022-01-14 13:25:00|3404|3403.5|3410.5|3409.5|3411|3410|3404|3403|19406
1642167000000|2022-01-14 13:30:00|3411|3410|3406|3405.5|3411.5|3410.5|3403|3402|43850
1642167300000|2022-01-14 13:35:00|3406.5|3406|3407|3406.5|3409.5|3409|3405|3404.5|23968
1642167600000|2022-01-14 13:40:00|3407.5|3407|3406|3405.5|3412|3411|3405.5|3404.5|17306
1642167900000|2022-01-14 13:45:00|3406.5|3406|3397.5|3396.5|3406.5|3406|3396.5|3396|40166
1642168200000|2022-01-14 13:50:00|3397|3397|3392|3391.5|3398|3397.5|3391|3390.5|26976
1642168500000|2022-01-14 13:55:00|3392.5|3392|3388|3387|3392.5|3392|3386.5|3386|48745
1642168800000|2022-01-14 14:00:00|3387.5|3386.5|3385|3384.5|3388|3387|3384.5|3384|31083
1642169100000|2022-01-14 14:05:00|3384.5|3384|3385.5|3384.5|3388|3387.5|3384.5|3384|39329
1642169400000|2022-01-14 14:10:00|3385|3385|3375.5|3375|3388|3387.5|3374.5|3374|52338
1642169700000|2022-01-14 14:15:00|3375|3374.5|3373.5|3373|3379|3378.5|3372|3371|33067
1642170000000|2022-01-14 14:20:00|3374|3373.5|3372.5|3371.5|3380.5|3380|3372|3371|61752
1642170300000|2022-01-14 14:25:00|3372|3372|3374.5|3373.5|3375.5|3374.5|3369.5|3369|20026
1642170600000|2022-01-14 14:30:00|3374|3373|3371.5|3371|3375.5|3375|3369|3368.5|35939
1642170900000|2022-01-14 14:35:00|3371|3370.5|3378|3377|3378.5|3378|3367.5|3366.5|70117
1642171200000|2022-01-14 14:40:00|3377.5|3377.5|3388|3387|3389|3388|3375|3374.5|47953
1642171500000|2022-01-14 14:45:00|3387.5|3387.5|3399|3398|3401|3400.5|3385.5|3385|39970
1642171800000|2022-01-14 14:50:00|3399.5|3398.5|3413.5|3412.5|3414|3413.5|3399|3398.5|63969
1642172100000|2022-01-14 14:55:00|3413|3412|3415.5|3414.5|3417.5|3416.5|3408|3407|59170
1642172400000|2022-01-14 15:00:00|3415|3414|3418|3417|3419.5|3418.5|3410.5|3409.5|37104
1642172700000|2022-01-14 15:05:00|3417.5|3417.5|3414|3413|3421|3420|3414|3413|31962
1642173000000|2022-01-14 15:10:00|3413.5|3413.5|3420|3419|3422|3421|3410.5|3410|38041
1642173300000|2022-01-14 15:15:00|3419.5|3419.5|3426|3425|3426.5|3425.5|3418|3417|61232
1642173600000|2022-01-14 15:20:00|3426.5|3426|3419.5|3418.5|3426.5|3426|3419|3418|60599
1642173900000|2022-01-14 15:25:00|3419|3419|3428.5|3427.5|3429.5|3429|3419|3418.5|62796
1642174200000|2022-01-14 15:30:00|3428|3427|3436.5|3436|3437|3436|3426.5|3426|77880
1642174500000|2022-01-14 15:35:00|3436|3435.5|3432|3431.5|3437.5|3437|3429.5|3429|78276
1642174800000|2022-01-14 15:40:00|3431.5|3431|3429.5|3428.5|3433|3432|3426|3425|63890
1642175100000|2022-01-14 15:45:00|3430|3429|3428|3427.5|3430.5|3430|3425.5|3424.5|35200
1642175400000|2022-01-14 15:50:00|3428.5|3428|3432|3431.5|3432.5|3432|3428|3427.5|48865
1642175700000|2022-01-14 15:55:00|3431.5|3431|3440.5|3440|3441.5|3441|3431.5|3431|59751
1642176000000|2022-01-14 16:00:00|3441|3440.5|3438.5|3437.5|3441.5|3440.5|3434|3433|59877
1642176300000|2022-01-14 16:05:00|3438|3437|3434.5|3434|3439.5|3439|3434.5|3433.5|25007
1642176600000|2022-01-14 16:10:00|3435|3434.5|3434.5|3433.5|3435.5|3435|3429.5|3428.5|41865
1642176900000|2022-01-14 16:15:00|3434|3434|3429.5|3428.5|3436|3435.5|3429|3428|41010
1642177200000|2022-01-14 16:20:00|3429|3429|3425|3424.5|3429.5|3429|3422|3421.5|45873
1642177500000|2022-01-14 16:25:00|3424.5|3424|3420|3419|3424.5|3424.5|3417|3416|72845
1642406400000|2022-01-17 08:00:00|3464|3462.5|3458.5|3456|3471|3469.5|3454.5|3453|81264
1642406700000|2022-01-17 08:05:00|3459.5|3456.5|3460|3457.5|3464.5|3462|3456.5|3455|11154
1642407000000|2022-01-17 08:10:00|3460.5|3458|3443.5|3442|3460.5|3459|3443.5|3441.5|22249
1642407300000|2022-01-17 08:15:00|3442.5|3441.5|3435|3434|3442.5|3441.5|3432.5|3431|14803
1642407600000|2022-01-17 08:20:00|3435.5|3434.5|3437|3436|3437.5|3436.5|3428.5|3428|19190
1642407900000|2022-01-17 08:25:00|3436.5|3435.5|3442|3440.5|3443.5|3442|3435.5|3434.5|14619
1642408200000|2022-01-17 08:30:00|3442.5|3441|3442|3441|3445|3444|3439.5|3438.5|10252
1642408500000|2022-01-17 08:35:00|3441.5|3440.5|3440|3439.5|3442|3441|3437|3435.5|14371
1642408800000|2022-01-17 08:40:00|3440.5|3440|3443.5|3442.5|3445|3444|3440|3439|7337
1642409100000|2022-01-17 08:45:00|3444|3443|3436|3435|3445.5|3445|3436|3435|18739
1642409400000|2022-01-17 08:50:00|3435.5|3434.5|3435.5|3435|3439|3438|3434|3433|16763
1642409700000|2022-01-17 08:55:00|3435|3434.5|3448|3447.5|3450.5|3450|3435|3434|44875
1642410000000|2022-01-17 09:00:00|3448.5|3447|3443.5|3443|3449.5|3448.5|3440|3439.5|59026
1642410300000|2022-01-17 09:05:00|3443|3442.5|3438|3437|3444|3443|3434.5|3434|21344
1642410600000|2022-01-17 09:10:00|3438.5|3437.5|3441.5|3441|3442.5|3442|3438.5|3437.5|12935
1642410900000|2022-01-17 09:15:00|3442|3440.5|3443.5|3443|3444|3443.5|3438|3437|18804
1642411200000|2022-01-17 09:20:00|3443|3442.5|3447.5|3447|3449.5|3448.5|3442|3441.5|23034
1642411500000|2022-01-17 09:25:00|3448|3447.5|3455|3454.5|3456|3455|3443.5|3443|18019
1642411800000|2022-01-17 09:30:00|3454.5|3454|3454|3453.5|3459.5|3459|3454|3453|18884
1642412100000|2022-01-17 09:35:00|3454.5|3454|3457.5|3457|3458.5|3458|3451.5|3450.5|26644
1642412400000|2022-01-17 09:40:00|3458|3457.5|3461|3460.5|3461.5|3460.5|3456.5|3456|16312
1642412700000|2022-01-17 09:45:00|3461.5|3460|3456|3455.5|3463.5|3462.5|3453|3452|40347
1642413000000|2022-01-17 09:50:00|3455.5|3455|3453|3452.5|3459.5|3458.5|3452|3451.5|25237
1642413300000|2022-01-17 09:55:00|3453.5|3452|3459|3458|3459.5|3459|3452.5|3452|13527
1642413600000|2022-01-17 10:00:00|3458.5|3458.5|3460|3459.5|3460|3459.5|3456.5|3456|12880
1642413900000|2022-01-17 10:05:00|3460.5|3459|3462|3461.5|3463|3462.5|3460|3459|12716
1642414200000|2022-01-17 10:10:00|3462.5|3462|3462|3461.5|3465|3464.5|3460|3459.5|9121
1642414500000|2022-01-17 10:15:00|3462.5|3462|3456.5|3455.5|3462.5|3462|3455|3454|28123
1642414800000|2022-01-17 10:20:00|3456|3456|3454|3453|3457|3456|3452.5|3452|18578
1642415100000|2022-01-17 10:25:00|3454.5|3453.5|3452|3451|3455.5|3455|3451.5|3451|15399
1642415400000|2022-01-17 10:30:00|3451.5|3450.5|3454.5|3453.5|3454.5|3454|3450|3449.5|12132
1642415700000|2022-01-17 10:35:00|3454|3453|3448.5|3447.5|3454.5|3453.5|3446|3445.5|33725
1642416000000|2022-01-17 10:40:00|3449|3448|3444.5|3444|3449|3448.5|3444.5|3444|16304
1642416300000|2022-01-17 10:45:00|3445|3444.5|3443|3442|3445|3444.5|3442|3441.5|10563
1642416600000|2022-01-17 10:50:00|3442.5|3441.5|3442.5|3441.5|3444|3443.5|3441.5|3441|8723
1642416900000|2022-01-17 10:55:00|3442|3442|3444|3443|3446|3445.5|3442|3441.5|13030
1642417200000|2022-01-17 11:00:00|3443.5|3442.5|3446|3445|3447|3446.5|3443|3442.5|9641
1642417500000|2022-01-17 11:05:00|3445.5|3445.5|3446.5|3445.5|3448.5|3448|3445|3444|8711
1642417800000|2022-01-17 11:10:00|3446|3445|3450|3449|3451|3450.5|3445|3444.5|7307
1642418100000|2022-01-17 11:15:00|3449.5|3449.5|3450.5|3449.5|3451.5|3451|3449|3448|6119
1642418400000|2022-01-17 11:20:00|3450|3450|3451|3450|3452|3451|3449|3448|4241
1642418700000|2022-01-17 11:25:00|3450.5|3449.5|3450.5|3449.5|3451|3450.5|3448|3447.5|7831
1642419000000|2022-01-17 11:30:00|3450|3450|3452|3451.5|3453|3452.5|3450|3449.5|6688
1642419300000|2022-01-17 11:35:00|3451.5|3451|3451|3450.5|3453|3452|3450.5|3449.5|6369
1642419600000|2022-01-17 11:40:00|3451.5|3451|3450|3449.5|3455.5|3455|3449.5|3449|32027
1642419900000|2022-01-17 11:45:00|3450.5|3450|3456.5|3456|3456.5|3456|3450|3450|9512
1642420200000|2022-01-17 11:50:00|3456|3455.5|3456|3455|3459|3458.5|3455|3454.5|10401
1642420500000|2022-01-17 11:55:00|3455.5|3455.5|3458.5|3457.5|3459|3458.5|3454.5|3454|13530
1642420800000|2022-01-17 12:00:00|3458|3458|3454|3453.5|3458.5|3458|3453.5|3453|7781
1642421100000|2022-01-17 12:05:00|3453.5|3453|3449|3448|3454.5|3454|3449|3448|13779
1642421400000|2022-01-17 12:10:00|3448.5|3447.5|3443.5|3443|3448.5|3448|3443.5|3442.5|3963
1642421700000|2022-01-17 12:15:00|3444|3443.5|3442.5|3441.5|3444|3443.5|3441|3440.5|18834
1642422000000|2022-01-17 12:20:00|3442|3441|3441|3440.5|3442.5|3442|3440|3439.5|12083
1642422300000|2022-01-17 12:25:00|3441.5|3441|3444|3443.5|3445.5|3444.5|3440.5|3440|32787
1642422600000|2022-01-17 12:30:00|3443.5|3443|3444|3443.5|3446|3445.5|3442.5|3442|27955
1642422900000|2022-01-17 12:35:00|3443.5|3443|3449.5|3449|3449.5|3449|3443.5|3443|39497
1642423200000|2022-01-17 12:40:00|3449|3448.5|3450|3449.5|3451.5|3450.5|3448.5|3448|22707
1642423500000|2022-01-17 12:45:00|3449.5|3449|3444|3443.5|3449.5|3449.5|3442.5|3442|9629
1642423800000|2022-01-17 12:50:00|3444.5|3443|3446.5|3446|3447.5|3447|3444|3443|21898
1642424100000|2022-01-17 12:55:00|3446|3445.5|3448|3447.5|3449.5|3449|3446|3445.5|22120
1642424400000|2022-01-17 13:00:00|3447.5|3447|3450|3449|3450.5|3450|3447.5|3446.5|8718
1642424700000|2022-01-17 13:05:00|3449.5|3448.5|3449.5|3448.5|3450.5|3450|3448|3447|12993
1642425000000|2022-01-17 13:10:00|3449|3449|3453|3452.5|3453.5|3453|3448|3447.5|19910
1642425300000|2022-01-17 13:15:00|3453.5|3453|3449.5|3449|3453.5|3453|3449.5|3449|10123
1642425600000|2022-01-17 13:20:00|3450|3448.5|3453|3452.5|3453|3452.5|3449.5|3448.5|17312
1642425900000|2022-01-17 13:25:00|3452.5|3452|3453.5|3452.5|3455|3454|3452.5|3452|9066
1642426200000|2022-01-17 13:30:00|3454|3453|3450|3449.5|3455|3454.5|3449|3448.5|4246
1642426500000|2022-01-17 13:35:00|3449.5|3449|3447|3446.5|3450|3449.5|3447|3446|8302
1642426800000|2022-01-17 13:40:00|3447.5|3447|3447|3446|3449|3448.5|3446.5|3446|7078
1642427100000|2022-01-17 13:45:00|3446.5|3446.5|3448|3447|3448.5|3448|3446|3445.5|17105
1642427400000|2022-01-17 13:50:00|3447.5|3447.5|3446|3445.5|3448|3447.5|3444.5|3444|24759
1642427700000|2022-01-17 13:55:00|3447.5|3446|3448|3447.5|3450|3449.5|3445.5|3445|23730
1642428000000|2022-01-17 14:00:00|3448.5|3448|3449|3448.5|3449.5|3448.5|3446.5|3445.5|8249
1642428300000|2022-01-17 14:05:00|3449.5|3449|3451|3450.5|3452|3451.5|3449|3448.5|24268
1642428600000|2022-01-17 14:10:00|3450.5|3450|3451.5|3451|3452.5|3452|3449.5|3449|20146
1642428900000|2022-01-17 14:15:00|3452|3451.5|3450|3449.5|3452.5|3452|3449.5|3449|23092
1642429200000|2022-01-17 14:20:00|3449.5|3449|3447|3446.5|3450|3449.5|3446|3445.5|11362
1642429500000|2022-01-17 14:25:00|3447.5|3447|3447|3446|3448|3447|3446|3445|10115
1642429800000|2022-01-17 14:30:00|3446.5|3445.5|3444.5|3443.5|3447.5|3447|3443.5|3443|20268
1642430100000|2022-01-17 14:35:00|3444|3443|3441.5|3441|3446.5|3445.5|3441|3440.5|10606
1642430400000|2022-01-17 14:40:00|3442|3440.5|3445.5|3445|3446|3445.5|3441.5|3440.5|13343
1642430700000|2022-01-17 14:45:00|3446|3445.5|3445.5|3445|3446|3445.5|3443.5|3442.5|18286
1642431000000|2022-01-17 14:50:00|3446|3445.5|3446|3445.5|3448|3447.5|3445.5|3445|29475
1642431300000|2022-01-17 14:55:00|3446.5|3446|3447|3446|3449|3448.5|3444.5|3444|23080
1642431600000|2022-01-17 15:00:00|3447.5|3446.5|3440|3439.5|3448.5|3448|3440|3439.5|20842
1642431900000|2022-01-17 15:05:00|3440.5|3440|3431.5|3431|3441.5|3441|3431|3430|13884
1642432200000|2022-01-17 15:10:00|3432|3431.5|3435|3434.5|3436.5|3436|3431.5|3430.5|14116
1642432500000|2022-01-17 15:15:00|3435.5|3435|3436|3435.5|3436.5|3436|3434.5|3434|15113
1642432800000|2022-01-17 15:20:00|3436.5|3436|3430|3429.5|3436.5|3436|3429.5|3429|20674
1642433100000|2022-01-17 15:25:00|3430.5|3430|3428|3427.5|3430.5|3430|3427.5|3427|13720
1642433400000|2022-01-17 15:30:00|3428.5|3428|3430.5|3429.5|3431|3430.5|3427|3426|28465
1642433700000|2022-01-17 15:35:00|3431|3430|3432|3431.5|3432.5|3432|3430|3429.5|20996
1642434000000|2022-01-17 15:40:00|3432.5|3432|3432.5|3432|3433.5|3433|3430|3429.5|29660
1642434300000|2022-01-17 15:45:00|3433|3432.5|3434.5|3434|3435.5|3435|3432|3431.5|17195
1642434600000|2022-01-17 15:50:00|3434|3433.5|3435|3434.5|3436.5|3436|3434|3433.5|12100
1642434900000|2022-01-17 15:55:00|3435.5|3435|3439|3438.5|3440|3439.5|3435|3434.5|11390
1642435200000|2022-01-17 16:00:00|3438.5|3438|3438|3437.5|3442|3441.5|3438|3437|28456
1642435500000|2022-01-17 16:05:00|3437.5|3437|3436|3435.5|3439|3438.5|3435|3434.5|22327
1642435800000|2022-01-17 16:10:00|3435.5|3435|3437|3436.5|3437.5|3437|3435|3434|9079
1642436100000|2022-01-17 16:15:00|3437.5|3436|3438|3437.5|3438.5|3438|3435|3434.5|16896
1642436400000|2022-01-17 16:20:00|3438.5|3438|3445|3444|3445|3444.5|3438.5|3438|8775
1642436700000|2022-01-17 16:25:00|3444.5|3444.5|3447|3445.5|3448.5|3448|3444.5|3444.5|60321
1642492800000|2022-01-18 08:00:00|3426.5|3425.5|3424|3422.5|3435|3434.5|3420|3418|59058
1642493100000|2022-01-18 08:05:00|3423.5|3421.5|3422|3420.5|3427.5|3426|3417.5|3416.5|17552
1642493400000|2022-01-18 08:10:00|3421.5|3420|3406.5|3405.5|3422|3420.5|3403.5|3402|29325
1642493700000|2022-01-18 08:15:00|3406|3405|3407|3405.5|3409.5|3408|3404|3403.5|26984
1642494000000|2022-01-18 08:20:00|3406.5|3405|3405|3403.5|3413.5|3412|3402|3401|29428
1642494300000|2022-01-18 08:25:00|3405.5|3404|3405|3403.5|3410|3408.5|3403.5|3402|7745
1642494600000|2022-01-18 08:30:00|3405.5|3404.5|3400.5|3400|3413.5|3412.5|3400.5|3400|22150
1642494900000|2022-01-18 08:35:00|3400|3399.5|3408|3407|3411.5|3410|3398|3397|34722
1642495200000|2022-01-18 08:40:00|3407.5|3406.5|3413.5|3413|3415|3414|3406|3404.5|23923
1642495500000|2022-01-18 08:45:00|3413|3412.5|3408.5|3407.5|3416|3415.5|3408|3407|43290
1642495800000|2022-01-18 08:50:00|3408|3407|3411|3410.5|3413|3412|3405|3404|28540
1642496100000|2022-01-18 08:55:00|3411.5|3410|3412|3411|3413.5|3413|3407.5|3407|23953
1642496400000|2022-01-18 09:00:00|3411.5|3411.5|3406|3405|3413|3412.5|3405.5|3405|11230
1642496700000|2022-01-18 09:05:00|3405.5|3405.5|3411|3410|3411.5|3410.5|3402.5|3402|19188
1642497000000|2022-01-18 09:10:00|3410.5|3410.5|3409.5|3408.5|3413|3412.5|3406|3405|26834
1642497300000|2022-01-18 09:15:00|3409|3409|3405.5|3404.5|3410.5|3410|3404|3403.5|21542
1642497600000|2022-01-18 09:20:00|3405|3404|3391|3390.5|3406.5|3405.5|3391|3390|67222
1642497900000|2022-01-18 09:25:00|3391.5|3391|3400|3399|3403|3402|3390.5|3390|51326
1642498200000|2022-01-18 09:30:00|3399.5|3398.5|3403.5|3403|3408|3407|3398|3397|56936
1642498500000|2022-01-18 09:35:00|3403|3402.5|3405.5|3404.5|3407|3406.5|3403|3402|31427
1642498800000|2022-01-18 09:40:00|3406|3405|3406|3405.5|3410.5|3409.5|3405|3404|19888
1642499100000|2022-01-18 09:45:00|3406.5|3406|3413|3412|3415|3414.5|3405|3404|29387
1642499400000|2022-01-18 09:50:00|3412.5|3411.5|3416.5|3416|3417|3416|3412|3411|30602
1642499700000|2022-01-18 09:55:00|3416|3415.5|3420.5|3420|3420.5|3420|3412.5|3412|20817
1642500000000|2022-01-18 10:00:00|3421.5|3420.5|3420|3419.5|3423.5|3422.5|3418.5|3417.5|12284
1642500300000|2022-01-18 10:05:00|3419.5|3419|3422|3421.5|3423|3422.5|3416.5|3415.5|39965
1642500600000|2022-01-18 10:10:00|3422.5|3422|3420.5|3420|3423|3422.5|3419.5|3418.5|9212
1642500900000|2022-01-18 10:15:00|3420|3419.5|3419.5|3419|3422|3421|3418.5|3417.5|11935
1642501200000|2022-01-18 10:20:00|3420|3419.5|3421|3420|3422.5|3421.5|3419|3418|12287
1642501500000|2022-01-18 10:25:00|3421.5|3420.5|3424.5|3423.5|3427|3426.5|3421.5|3420|29487
1642501800000|2022-01-18 10:30:00|3425|3424|3422.5|3421.5|3426.5|3425.5|3420|3419|9140
1642502100000|2022-01-18 10:35:00|3422|3422|3425|3424.5|3425.5|3425|3418.5|3418|17126
1642502400000|2022-01-18 10:40:00|3424.5|3424|3432|3431|3432|3431.5|3423.5|3423|30912
1642502700000|2022-01-18 10:45:00|3431.5|3431.5|3439|3438|3439.5|3439|3428.5|3427.5|31921
1642503000000|2022-01-18 10:50:00|3438.5|3437.5|3446.5|3445.5|3449|3448.5|3438|3437.5|51639
1642503300000|2022-01-18 10:55:00|3446|3445|3445|3444.5|3453|3452.5|3444.5|3443.5|31070
1642503600000|2022-01-18 11:00:00|3444.5|3444|3440.5|3440|3445.5|3444.5|3439.5|3439|25391
1642503900000|2022-01-18 11:05:00|3440|3439.5|3437|3436.5|3440.5|3440|3435|3434|20776
1642504200000|2022-01-18 11:10:00|3437.5|3436|3436.5|3435.5|3438.5|3438|3434|3433.5|9811
1642504500000|2022-01-18 11:15:00|3437|3436|3442.5|3441.5|3443|3442.5|3436|3435|15598
1642504800000|2022-01-18 11:20:00|3443|3442|3439.5|3439|3444|3443.5|3437|3436|7199
1642505100000|2022-01-18 11:25:00|3440|3439.5|3438.5|3438|3440|3439.5|3435.5|3435|9094
1642505400000|2022-01-18 11:30:00|3438|3437.5|3441|3440.5|3441|3440.5|3438|3437.5|8691
1642505700000|2022-01-18 11:35:00|3441.5|3441|3436|3435.5|3442.5|3442|3436|3435.5|10303
1642506000000|2022-01-18 11:40:00|3435.5|3435|3433|3432|3438|3437.5|3432|3431.5|7960
1642506300000|2022-01-18 11:45:00|3433.5|3432.5|3430.5|3430|3434.5|3434|3429|3428.5|8403
1642506600000|2022-01-18 11:50:00|3431|3429.5|3428|3427.5|3431|3429.5|3426|3425.5|12625
1642506900000|2022-01-18 11:55:00|3428.5|3428|3427.5|3427|3429|3428.5|3425|3424.5|6563
1642507200000|2022-01-18 12:00:00|3428|3427.5|3430|3429|3431|3430.5|3427.5|3427|14988
1642507500000|2022-01-18 12:05:00|3429.5|3429.5|3434.5|3434|3435.5|3434.5|3429|3428.5|17366
1642507800000|2022-01-18 12:10:00|3435|3433.5|3427|3426.5|3435|3434|3426.5|3425.5|6453
1642508100000|2022-01-18 12:15:00|3426.5|3426|3427|3426.5|3430|3429.5|3425.5|3424.5|12135
1642508400000|2022-01-18 12:20:00|3426.5|3426|3427|3425.5|3429.5|3429|3425|3424|17281
1642508700000|2022-01-18 12:25:00|3426.5|3425|3434|3433|3434.5|3433.5|3426|3425|10398
1642509000000|2022-01-18 12:30:00|3434.5|3433.5|3432.5|3432|3436.5|3435.5|3432.5|3431.5|11155
1642509300000|2022-01-18 12:35:00|3432|3431.5|3432.5|3431.5|3435.5|3435|3431.5|3431|14398
1642509600000|2022-01-18 12:40:00|3432|3432|3432.5|3432|3433|3432.5|3430|3429|12792
1642509900000|2022-01-18 12:45:00|3433|3432.5|3436.5|3436|3438|3437|3432.5|3432|17057
1642510200000|2022-01-18 12:50:00|3436|3435.5|3437|3436.5|3439.5|3439|3435.5|3434.5|37907
1642510500000|2022-01-18 12:55:00|3437.5|3437|3431|3430.5|3438|3437.5|3431|3430.5|24096
1642510800000|2022-01-18 13:00:00|3431.5|3431|3429.5|3429|3435.5|3435|3429.5|3429|33154
1642511100000|2022-01-18 13:05:00|3430|3429.5|3434.5|3433.5|3436|3435.5|3430|3429.5|22040
1642511400000|2022-01-18 13:10:00|3435|3434|3434|3433.5|3436.5|3435.5|3433|3432|18310
1642511700000|2022-01-18 13:15:00|3433.5|3433|3435|3434.5|3435.5|3435|3433.5|3432.5|17529
1642512000000|2022-01-18 13:20:00|3434.5|3434|3436.5|3435.5|3437.5|3437|3434|3433|19459
1642512300000|2022-01-18 13:25:00|3436|3436|3440|3439.5|3441|3440.5|3436|3435.5|13716
1642512600000|2022-01-18 13:30:00|3440.5|3439|3439|3438.5|3443|3442|3438|3437|7715
1642512900000|2022-01-18 13:35:00|3438.5|3438|3431|3430.5|3439|3438.5|3429.5|3428.5|29669
1642513200000|2022-01-18 13:40:00|3431.5|3431|3428|3427.5|3433|3432|3427|3426|18285
1642513500000|2022-01-18 13:45:00|3427.5|3427|3432.5|3431.5|3432.5|3432|3427|3426.5|28669
1642513800000|2022-01-18 13:50:00|3432|3432|3434.5|3433.5|3435.5|3434.5|3431.5|3431|19327
1642514100000|2022-01-18 13:55:00|3434|3433|3437|3436.5|3437.5|3437|3433.5|3432.5|6769
1642514400000|2022-01-18 14:00:00|3437.5|3437|3435.5|3435|3438|3437.5|3434|3433|30303
1642514700000|2022-01-18 14:05:00|3436|3435.5|3429.5|3429|3436.5|3436|3429.5|3428.5|16102
1642515000000|2022-01-18 14:10:00|3430|3428.5|3427|3426|3430|3428.5|3425.5|3425|12365
1642515300000|2022-01-18 14:15:00|3427.5|3426.5|3427.5|3426.5|3429|3428.5|3426|3425.5|18803
1642515600000|2022-01-18 14:20:00|3427|3427|3423.5|3423|3428.5|3427.5|3422.5|3421.5|28508
1642515900000|2022-01-18 14:25:00|3423|3422.5|3422|3421.5|3426|3425.5|3421|3420|45112
1642516200000|2022-01-18 14:30:00|3422.5|3422|3422|3421|3428.5|3427.5|3419.5|3419|21042
1642516500000|2022-01-18 14:35:00|3421.5|3420.5|3414|3413.5|3422|3421.5|3407.5|3406|46859
1642516800000|2022-01-18 14:40:00|3414.5|3414|3413|3412|3416|3414.5|3411.5|3410|29161
1642517100000|2022-01-18 14:45:00|3412.5|3412.5|3416.5|3415.5|3417|3416|3411.5|3410.5|19880
1642517400000|2022-01-18 14:50:00|3417|3416|3418|3417.5|3418.5|3417.5|3412.5|3412|35968
1642517700000|2022-01-18 14:55:00|3417.5|3417|3416|3415|3418|3417|3412|3411|19588
1642518000000|2022-01-18 15:00:00|3415.5|3414.5|3417.5|3417|3420|3419|3413.5|3412.5|18017
1642518300000|2022-01-18 15:05:00|3418|3417.5|3424|3423.5|3425|3424.5|3417.5|3416.5|37141
1642518600000|2022-01-18 15:10:00|3423.5|3423|3425|3424.5|3430|3429.5|3423|3422.5|29749
1642518900000|2022-01-18 15:15:00|3424.5|3424|3426.5|3425.5|3429|3428.5|3424.5|3424|24810
1642519200000|2022-01-18 15:20:00|3426|3425|3425.5|3425|3426.5|3426|3419.5|3419|43902
1642519500000|2022-01-18 15:25:00|3425|3424.5|3421.5|3421|3427|3426.5|3418.5|3417.5|37943
1642519800000|2022-01-18 15:30:00|3421|3420.5|3417.5|3416.5|3422|3421.5|3413.5|3412.5|36633
1642520100000|2022-01-18 15:35:00|3417|3416|3416.5|3416|3418|3417|3412.5|3412|38940
1642520400000|2022-01-18 15:40:00|3417|3415.5|3425|3424.5|3426.5|3426|3416.5|3415.5|75562
1642520700000|2022-01-18 15:45:00|3425.5|3425|3419|3418|3426.5|3426|3418.5|3417.5|30669
1642521000000|2022-01-18 15:50:00|3418.5|3417.5|3407.5|3407|3419|3418.5|3407.5|3406.5|20925
1642521300000|2022-01-18 15:55:00|3407|3406.5|3415.5|3415|3416|3415.5|3406.5|3406|21004
1642521600000|2022-01-18 16:00:00|3416|3415.5|3421|3420.5|3421|3420.5|3415.5|3415.5|30776
1642521900000|2022-01-18 16:05:00|3420.5|3420|3420|3419|3423|3422.5|3417.5|3417|15150
1642522200000|2022-01-18 16:10:00|3419.5|3419.5|3422|3421.5|3422.5|3422|3419|3418|16357
1642522500000|2022-01-18 16:15:00|3422.5|3422|3428|3427.5|3429|3428.5|3422.5|3422|47750
1642522800000|2022-01-18 16:20:00|3428.5|3427|3430.5|3429.5|3431.5|3431|3427|3426.5|40630
1642523100000|2022-01-18 16:25:00|3430|3429|3431.5|3430|3433|3432.5|3429.5|3429|53348
1642579200000|2022-01-19 08:00:00|3419.5|3414|3415|3412.5|3429.5|3426|3408.5|3405|41890
1642579500000|2022-01-19 08:05:00|3414.5|3413.5|3415.5|3413.5|3422.5|3421.5|3407|3405|24923
1642579800000|2022-01-19 08:10:00|3415|3414.5|3396|3395|3417|3416|3396|3395|24424
1642580100000|2022-01-19 08:15:00|3396.5|3395.5|3404|3402.5|3409.5|3407.5|3396.5|3395.5|56272
1642580400000|2022-01-19 08:20:00|3403|3403|3406|3404.5|3409.5|3409|3401|3400|35617
1642580700000|2022-01-19 08:25:00|3407|3405|3398|3397|3408.5|3407.5|3397|3396.5|24772
1642581000000|2022-01-19 08:30:00|3397.5|3397.5|3401.5|3400.5|3407|3406|3396.5|3396|31528
1642581300000|2022-01-19 08:35:00|3401|3401|3395|3394|3402|3401|3394.5|3393.5|33034
1642581600000|2022-01-19 08:40:00|3394.5|3394.5|3386.5|3385|3395.5|3394.5|3383|3382|56932
1642581900000|2022-01-19 08:45:00|3386|3384.5|3389|3388|3392|3391.5|3385|3383.5|29559
1642582200000|2022-01-19 08:50:00|3388.5|3387.5|3389.5|3388.5|3392.5|3391.5|3385.5|3384|65392
1642582500000|2022-01-19 08:55:00|3389|3389|3389.5|3389|3391.5|3391|3385|3383.5|55806
1642582800000|2022-01-19 09:00:00|3390|3389.5|3387|3386.5|3390|3389.5|3383.5|3383|28985
1642583100000|2022-01-19 09:05:00|3387.5|3387|3388|3387|3391.5|3391|3386|3385|33024
1642583400000|2022-01-19 09:10:00|3388.5|3387.5|3386.5|3385.5|3399.5|3398.5|3385.5|3385|30209
1642583700000|2022-01-19 09:15:00|3386|3385|3385.5|3385|3391|3390.5|3385.5|3385|18252
1642584000000|2022-01-19 09:20:00|3386|3385.5|3390.5|3389.5|3392.5|3392|3384|3383|22089
1642584300000|2022-01-19 09:25:00|3390|3389|3392.5|3392|3394|3393|3387|3386|30810
1642584600000|2022-01-19 09:30:00|3393|3392.5|3390|3389|3395|3394.5|3388|3387|30929
1642584900000|2022-01-19 09:35:00|3389.5|3389.5|3396.5|3395.5|3396.5|3396|3388|3387.5|20362
1642585200000|2022-01-19 09:40:00|3396|3395|3401|3400.5|3402.5|3402|3395.5|3394.5|26076
1642585500000|2022-01-19 09:45:00|3400.5|3400|3399.5|3399|3404|3403.5|3398.5|3398|26808
1642585800000|2022-01-19 09:50:00|3400|3399.5|3403.5|3403|3405.5|3405|3399.5|3399|25178
1642586100000|2022-01-19 09:55:00|3404.5|3403.5|3406.5|3406|3411.5|3410.5|3404|3403.5|27048
1642586400000|2022-01-19 10:00:00|3407|3406.5|3407.5|3406.5|3413|3412.5|3406.5|3406|31275
1642586700000|2022-01-19 10:05:00|3407|3406|3407|3406.5|3409.5|3409|3403.5|3403|24496
1642587000000|2022-01-19 10:10:00|3407.5|3406|3410|3409|3411.5|3411|3405.5|3405|15119
1642587300000|2022-01-19 10:15:00|3410.5|3409.5|3412.5|3411.5|3414|3413|3406|3405.5|18254
1642587600000|2022-01-19 10:20:00|3412|3411|3418.5|3417.5|3418.5|3418|3411.5|3411|32234
1642587900000|2022-01-19 10:25:00|3418|3417|3412.5|3412|3419|3418.5|3412|3411.5|20990
1642588200000|2022-01-19 10:30:00|3412|3411.5|3413|3412|3414|3413.5|3411|3410.5|21042
1642588500000|2022-01-19 10:35:00|3413.5|3412.5|3414|3413|3415.5|3414.5|3411|3410.5|21645
1642588800000|2022-01-19 10:40:00|3413.5|3413.5|3404.5|3403.5|3416|3415.5|3404|3403.5|21067
1642589100000|2022-01-19 10:45:00|3404|3404|3403.5|3402.5|3405.5|3405|3403|3402.5|8476
1642589400000|2022-01-19 10:50:00|3404|3403|3399.5|3398.5|3405|3404.5|3398|3397.5|19377
1642589700000|2022-01-19 10:55:00|3399|3398|3404|3403.5|3407|3405.5|3397|3396|22716
1642590000000|2022-01-19 11:00:00|3404.5|3404|3409.5|3409|3410.5|3409.5|3402|3401.5|9533
1642590300000|2022-01-19 11:05:00|3410.5|3408.5|3406|3405.5|3410.5|3410|3406|3405|8543
1642590600000|2022-01-19 11:10:00|3406.5|3406|3404.5|3404|3407|3406.5|3401.5|3400.5|8603
1642590900000|2022-01-19 11:15:00|3405|3404.5|3403.5|3402.5|3407.5|3407|3403|3402.5|10114
1642591200000|2022-01-19 11:20:00|3403|3403|3399.5|3399|3405|3404.5|3399.5|3399|9089
1642591500000|2022-01-19 11:25:00|3400|3399.5|3403|3402|3405.5|3405|3400|3399|10507
1642591800000|2022-01-19 11:30:00|3403.5|3402.5|3407|3406|3409|3408|3401.5|3400.5|16997
1642592100000|2022-01-19 11:35:00|3407.5|3406.5|3412|3411|3412|3411.5|3406|3405|19387
1642592400000|2022-01-19 11:40:00|3411.5|3410.5|3409|3408|3413.5|3413|3409|3408|6210
1642592700000|2022-01-19 11:45:00|3408.5|3408.5|3409|3408|3410|3409|3406.5|3406|30537
1642593000000|2022-01-19 11:50:00|3409.5|3408.5|3409|3408|3413|3412.5|3407|3406.5|25261
1642593300000|2022-01-19 11:55:00|3409.5|3408.5|3404.5|3403.5|3409.5|3408.5|3404|3403.5|11581
1642593600000|2022-01-19 12:00:00|3404|3404|3403|3402|3405.5|3405|3401.5|3401|12721
1642593900000|2022-01-19 12:05:00|3402.5|3402.5|3406|3405.5|3408.5|3408|3402.5|3402|22425
1642594200000|2022-01-19 12:10:00|3405.5|3405|3408|3407|3408.5|3408|3405.5|3405|7086
1642594500000|2022-01-19 12:15:00|3407.5|3407.5|3407.5|3407|3408.5|3408|3403.5|3403|24673
1642594800000|2022-01-19 12:20:00|3408|3407.5|3409|3408|3411|3410.5|3407.5|3407|42646
1642595100000|2022-01-19 12:25:00|3408.5|3408.5|3407|3406.5|3413|3412|3406.5|3406|15118
1642595400000|2022-01-19 12:30:00|3406.5|3406|3408|3407.5|3408.5|3407.5|3405.5|3405|10137
1642595700000|2022-01-19 12:35:00|3408.5|3408|3410|3409.5|3411|3410.5|3407|3406|7284
1642596000000|2022-01-19 12:40:00|3409.5|3409|3409.5|3408.5|3411|3410|3409|3408.5|5692
1642596300000|2022-01-19 12:45:00|3410|3409|3409|3408.5|3411|3410|3408.5|3408|11220
1642596600000|2022-01-19 12:50:00|3409.5|3409|3407|3406.5|3410|3409|3407|3406.5|10485
1642596900000|2022-01-19 12:55:00|3406.5|3406|3408|3407.5|3411.5|3411|3406.5|3406|11177
1642597200000|2022-01-19 13:00:00|3407.5|3407|3407|3406.5|3409.5|3409|3405.5|3405|10129
1642597500000|2022-01-19 13:05:00|3406.5|3406|3407.5|3406.5|3407.5|3407|3405|3404|7577
1642597800000|2022-01-19 13:10:00|3408|3407|3407|3406.5|3409.5|3408.5|3405.5|3405|9377
1642598100000|2022-01-19 13:15:00|3407.5|3406|3407|3406.5|3407.5|3407|3405|3404.5|10647
1642598400000|2022-01-19 13:20:00|3407.5|3407|3405.5|3405|3407.5|3407|3404|3403.5|16851
1642598700000|2022-01-19 13:25:00|3406|3405.5|3403.5|3402.5|3407.5|3407|3402.5|3402|9437
1642599000000|2022-01-19 13:30:00|3404|3403|3404|3403.5|3407|3406.5|3402.5|3401.5|20852
1642599300000|2022-01-19 13:35:00|3404.5|3404|3405.5|3405|3408.5|3407.5|3404.5|3403.5|13491
1642599600000|2022-01-19 13:40:00|3405|3404.5|3405|3404.5|3407|3406.5|3404|3403.5|19875
1642599900000|2022-01-19 13:45:00|3405.5|3405|3405.5|3404.5|3408|3407.5|3404|3403.5|19710
1642600200000|2022-01-19 13:50:00|3405|3404|3404.5|3404|3409|3408.5|3404|3403.5|20479
1642600500000|2022-01-19 13:55:00|3405|3404.5|3407|3406.5|3407.5|3407|3403.5|3403|29026
1642600800000|2022-01-19 14:00:00|3407.5|3407|3406.5|3406|3407.5|3407|3404|3403|20690
1642601100000|2022-01-19 14:05:00|3406|3405.5|3408|3407|3409.5|3409|3406|3405.5|16379
1642601400000|2022-01-19 14:10:00|3408.5|3407.5|3407.5|3406.5|3409|3408.5|3406.5|3405.5|14911
1642601700000|2022-01-19 14:15:00|3408|3407|3407.5|3406.5|3408|3407.5|3406|3405.5|20788
1642602000000|2022-01-19 14:20:00|3407|3407|3407.5|3407|3408.5|3408|3406.5|3406|19140
1642602300000|2022-01-19 14:25:00|3408|3407.5|3411.5|3410.5|3413|3412|3406.5|3406|39166
1642602600000|2022-01-19 14:30:00|3411|3410|3407|3406|3413|3412.5|3405.5|3405|40651
1642602900000|2022-01-19 14:35:00|3406.5|3405.5|3405.5|3405|3409.5|3408.5|3404|3403.5|36698
1642603200000|2022-01-19 14:40:00|3405|3404.5|3393.5|3393|3408|3407|3390|3386.5|149173
1642603500000|2022-01-19 14:45:00|3394|3392.5|3376.5|3376|3396.5|3396|3376.5|3375.5|61376
1642603800000|2022-01-19 14:50:00|3376|3375.5|3391|3390.5|3391.5|3390.5|3376|3375|48788
1642604100000|2022-01-19 14:55:00|3390.5|3390|3393.5|3393|3395.5|3394.5|3388.5|3387.5|23635
1642604400000|2022-01-19 15:00:00|3394|3392.5|3381.5|3380.5|3394|3393.5|3380|3379.5|23596
1642604700000|2022-01-19 15:05:00|3382|3381|3382.5|3382|3383.5|3382.5|3378.5|3377.5|48223
1642605000000|2022-01-19 15:10:00|3383|3382.5|3381.5|3380.5|3390|3389|3381|3380|20174
1642605300000|2022-01-19 15:15:00|3382|3381|3378.5|3377.5|3382.5|3381.5|3376.5|3376|33650
1642605600000|2022-01-19 15:20:00|3379|3378|3375|3374.5|3379|3378.5|3373.5|3373|31237
1642605900000|2022-01-19 15:25:00|3375.5|3375|3377|3376|3377.5|3377|3370|3369|25158
1642606200000|2022-01-19 15:30:00|3376.5|3376.5|3364.5|3364|3378|3377|3364|3363.5|27028
1642606500000|2022-01-19 15:35:00|3365|3364.5|3371.5|3371|3372.5|3372|3363.5|3363|32461
1642606800000|2022-01-19 15:40:00|3371|3370.5|3374.5|3373.5|3376.5|3375.5|3368|3367.5|52684
1642607100000|2022-01-19 15:45:00|3374|3374|3371|3370.5|3375.5|3375|3370|3369|52249
1642607400000|2022-01-19 15:50:00|3370.5|3370|3361|3360|3374.5|3373.5|3360|3359.5|70574
1642607700000|2022-01-19 15:55:00|3360|3359.5|3365.5|3365|3367|3366|3355.5|3355|63637
1642608000000|2022-01-19 16:00:00|3365|3364.5|3366|3365|3367.5|3366.5|3364|3363|46270
1642608300000|2022-01-19 16:05:00|3365.5|3365.5|3363|3362|3367.5|3367|3361|3360.5|39872
1642608600000|2022-01-19 16:10:00|3362.5|3361.5|3360.5|3360|3364|3363|3360|3359.5|29245
1642608900000|2022-01-19 16:15:00|3361|3360.5|3359|3358.5|3363|3362|3357|3356.5|36492
1642609200000|2022-01-19 16:20:00|3359.5|3359|3355.5|3354.5|3362.5|3362|3355|3354.5|46480
1642609500000|2022-01-19 16:25:00|3356|3355|3357|3355.5|3359|3358.5|3352.5|3351|58380
1642665600000|2022-01-20 08:00:00|3355.5|3355|3369|3367|3373|3371|3350|3346|99824
1642665900000|2022-01-20 08:05:00|3369.5|3366.5|3381|3379|3385.5|3384|3365.5|3364|13651
1642666200000|2022-01-20 08:10:00|3379.5|3379.5|3388.5|3387|3391|3390.5|3379.5|3379|28733
1642666500000|2022-01-20 08:15:00|3389|3387.5|3394.5|3394|3399|3397.5|3389|3387.5|32745
1642666800000|2022-01-20 08:20:00|3395|3394.5|3402|3400.5|3403.5|3402|3394|3392.5|19410
1642667100000|2022-01-20 08:25:00|3401.5|3400|3387|3386|3401.5|3400.5|3384.5|3382.5|16992
1642667400000|2022-01-20 08:30:00|3386.5|3385.5|3387.5|3387|3391.5|3390|3382.5|3381|51836
1642667700000|2022-01-20 08:35:00|3388|3386|3391|3389.5|3394|3393|3386.5|3386|32106
1642668000000|2022-01-20 08:40:00|3390.5|3390|3386|3384.5|3392.5|3391|3383|3382|20005
1642668300000|2022-01-20 08:45:00|3385.5|3385|3378.5|3377|3387|3386|3375.5|3375|15478
1642668600000|2022-01-20 08:50:00|3378|3376.5|3380.5|3379|3385|3384|3375|3374|48895
1642668900000|2022-01-20 08:55:00|3380|3379.5|3368|3367|3380.5|3379.5|3365|3364|38332
1642669200000|2022-01-20 09:00:00|3367.5|3365.5|3364|3363.5|3372.5|3371.5|3364|3363|16457
1642669500000|2022-01-20 09:05:00|3363.5|3363|3359.5|3358|3365.5|3364.5|3358|3357|12096
1642669800000|2022-01-20 09:10:00|3359|3358.5|3353.5|3352.5|3359|3358.5|3351|3350|15149
1642670100000|2022-01-20 09:15:00|3353|3352|3356.5|3356|3359|3358|3352|3351|35357
1642670400000|2022-01-20 09:20:00|3356|3355.5|3347|3346.5|3357|3356|3344.5|3343.5|29035
1642670700000|2022-01-20 09:25:00|3347.5|3347|3357.5|3356.5|3360|3359|3345.5|3344|11788
1642671000000|2022-01-20 09:30:00|3358|3357|3352|3351|3359.5|3358.5|3351.5|3351|15121
1642671300000|2022-01-20 09:35:00|3352.5|3351.5|3357.5|3357|3361|3360|3352.5|3351|25074
1642671600000|2022-01-20 09:40:00|3357|3356.5|3361.5|3360.5|3366|3364.5|3357|3356.5|19755
1642671900000|2022-01-20 09:45:00|3362|3361|3368.5|3368|3369|3368.5|3360|3359.5|9746
1642672200000|2022-01-20 09:50:00|3368|3367.5|3374.5|3373.5|3374.5|3374|3367.5|3366.5|24161
1642672500000|2022-01-20 09:55:00|3374|3373|3362.5|3362|3375|3374.5|3362|3361|18464
1642672800000|2022-01-20 10:00:00|3363|3362.5|3370.5|3369.5|3371|3370|3362.5|3362|16640
1642673100000|2022-01-20 10:05:00|3370|3369|3369|3368.5|3371|3370.5|3366.5|3365.5|9389
1642673400000|2022-01-20 10:10:00|3369.5|3369|3368.5|3367.5|3371.5|3370.5|3367|3366.5|14281
1642673700000|2022-01-20 10:15:00|3368|3367|3363|3362.5|3368|3367.5|3363|3362|17024
1642674000000|2022-01-20 10:20:00|3363.5|3363|3364.5|3363.5|3364.5|3363.5|3361|3360|12705
1642674300000|2022-01-20 10:25:00|3365|3364|3372|3371.5|3372.5|3372|3364|3363.5|11495
1642674600000|2022-01-20 10:30:00|3371.5|3371|3367.5|3366.5|3373|3372|3366.5|3365.5|14007
1642674900000|2022-01-20 10:35:00|3368|3367|3362.5|3362|3369|3368.5|3360|3359.5|15438
1642675200000|2022-01-20 10:40:00|3362|3361.5|3373|3372|3375|3374|3362|3361.5|11023
1642675500000|2022-01-20 10:45:00|3372.5|3372.5|3372|3371|3379.5|3378.5|3372|3371|11230
1642675800000|2022-01-20 10:50:00|3371.5|3370.5|3370.5|3370|3371.5|3370.5|3366.5|3365.5|12775
1642676100000|2022-01-20 10:55:00|3371|3370.5|3375.5|3374.5|3375.5|3375|3370|3369.5|10977
1642676400000|2022-01-20 11:00:00|3375|3374|3378.5|3378|3379|3378.5|3372.5|3371.5|19733
1642676700000|2022-01-20 11:05:00|3379|3378.5|3379.5|3379|3381|3380|3374.5|3373.5|31516
1642677000000|2022-01-20 11:10:00|3380|3379.5|3377.5|3377|3382|3381.5|3377.5|3376.5|14312
1642677300000|2022-01-20 11:15:00|3377|3376.5|3382.5|3381.5|3384|3383.5|3377|3376|16271
1642677600000|2022-01-20 11:20:00|3382|3382|3379|3378|3382.5|3382|3378|3377.5|13046
1642677900000|2022-01-20 11:25:00|3378.5|3378.5|3373|3372|3379.5|3379|3372|3371|13064
1642678200000|2022-01-20 11:30:00|3372.5|3372.5|3370.5|3370|3375.5|3374.5|3370.5|3370|10035
1642678500000|2022-01-20 11:35:00|3370|3369.5|3364.5|3363.5|3372|3371.5|3363|3362|18166
1642678800000|2022-01-20 11:40:00|3364|3364|3362.5|3361.5|3365|3364|3358.5|3357.5|18675
1642679100000|2022-01-20 11:45:00|3362|3362|3361|3360.5|3363|3362.5|3359.5|3359|6249
1642679400000|2022-01-20 11:50:00|3361.5|3361|3361.5|3361|3363.5|3363|3359|3358.5|9340
1642679700000|2022-01-20 11:55:00|3361|3360.5|3360|3359.5|3362.5|3362|3357.5|3357|10203
1642680000000|2022-01-20 12:00:00|3360.5|3360|3365|3364.5|3365|3364.5|3357|3356|8984
1642680300000|2022-01-20 12:05:00|3365.5|3365|3363.5|3362.5|3365.5|3365|3361.5|3360.5|10419
1642680600000|2022-01-20 12:10:00|3363|3363|3361|3360|3364.5|3363.5|3360.5|3360|12705
1642680900000|2022-01-20 12:15:00|3361.5|3360.5|3365|3364|3369.5|3368.5|3361.5|3360.5|11707
1642681200000|2022-01-20 12:20:00|3364.5|3363.5|3366|3365.5|3367|3366|3363|3362.5|11952
1642681500000|2022-01-20 12:25:00|3365.5|3365|3366.5|3365.5|3367|3366.5|3364.5|3363.5|7294
1642681800000|2022-01-20 12:30:00|3367|3366|3357.5|3356.5|3367.5|3367|3357|3356.5|8792
1642682100000|2022-01-20 12:35:00|3358|3357|3351.5|3350.5|3358.5|3358|3350.5|3350|21891
1642682400000|2022-01-20 12:40:00|3351|3351|3350|3349.5|3351.5|3351|3346.5|3346|20202
1642682700000|2022-01-20 12:45:00|3350.5|3350|3344|3343|3350.5|3350|3339.5|3339|38185
1642683000000|2022-01-20 12:50:00|3343.5|3342.5|3341|3340.5|3343.5|3342.5|3339.5|3339|15730
1642683300000|2022-01-20 12:55:00|3341.5|3341|3336|3335|3341.5|3341|3335|3334|57350
1642683600000|2022-01-20 13:00:00|3335.5|3334.5|3341|3340.5|3342|3341.5|3333|3332|28343
1642683900000|2022-01-20 13:05:00|3340.5|3340|3344.5|3344|3345|3344|3339.5|3339|32024
1642684200000|2022-01-20 13:10:00|3344|3343.5|3334|3333.5|3344|3344|3333.5|3333|16680
1642684500000|2022-01-20 13:15:00|3334.5|3334|3328|3327.5|3335.5|3334.5|3327.5|3327|41052
1642684800000|2022-01-20 13:20:00|3328.5|3327|3326|3325|3329.5|3328.5|3325.5|3324.5|9920
1642685100000|2022-01-20 13:25:00|3325.5|3325.5|3323|3322|3325.5|3325.5|3321.5|3321|11186
1642685400000|2022-01-20 13:30:00|3322.5|3321.5|3321.5|3321|3323.5|3322.5|3321|3320.5|17138
1642685700000|2022-01-20 13:35:00|3322|3321.5|3321.5|3320.5|3323.5|3322.5|3318|3317.5|12298
1642686000000|2022-01-20 13:40:00|3321|3320|3323|3322.5|3324.5|3323.5|3320|3319|14323
1642686300000|2022-01-20 13:45:00|3323.5|3323|3329|3328|3331.5|3330.5|3323.5|3323|27972
1642686600000|2022-01-20 13:50:00|3329.5|3328.5|3331.5|3331|3333.5|3333|3329.5|3328.5|18111
1642686900000|2022-01-20 13:55:00|3331|3330.5|3330|3329|3334|3333.5|3329|3328|31762
1642687200000|2022-01-20 14:00:00|3330.5|3329.5|3329.5|3328.5|3331.5|3330.5|3327.5|3327|18959
1642687500000|2022-01-20 14:05:00|3329|3329|3327.5|3327|3329|3329|3326|3325|6064
1642687800000|2022-01-20 14:10:00|3327|3326.5|3327.5|3326.5|3329|3328|3325|3324.5|8142
1642688100000|2022-01-20 14:15:00|3327|3326|3324|3323.5|3328.5|3328|3323.5|3323|8059
1642688400000|2022-01-20 14:20:00|3323.5|3323|3328|3327|3328|3327.5|3322.5|3322|20537
1642688700000|2022-01-20 14:25:00|3328.5|3327.5|3328.5|3327.5|3329.5|3329|3327.5|3327|14639
1642689000000|2022-01-20 14:30:00|3328|3327|3324|3323.5|3330.5|3330|3322|3321|37762
1642689300000|2022-01-20 14:35:00|3324.5|3324|3316.5|3316|3324.5|3324|3315|3314|21586
1642689600000|2022-01-20 14:40:00|3317|3315.5|3321.5|3320.5|3324.5|3323.5|3315|3314|24616
1642689900000|2022-01-20 14:45:00|3322|3321|3329|3328|3329|3328.5|3320.5|3319.5|24429
1642690200000|2022-01-20 14:50:00|3328.5|3327.5|3334.5|3334|3337.5|3336.5|3328|3327.5|39193
1642690500000|2022-01-20 14:55:00|3334|3333.5|3344|3343|3344.5|3343.5|3333|3332|14650
1642690800000|2022-01-20 15:00:00|3344.5|3343.5|3348.5|3348|3350|3349|3340|3339.5|21598
1642691100000|2022-01-20 15:05:00|3349|3348.5|3349.5|3349|3355|3354|3348|3347|16633
1642691400000|2022-01-20 15:10:00|3350|3349.5|3355.5|3354.5|3356|3355.5|3348|3347.5|11619
1642691700000|2022-01-20 15:15:00|3355|3355|3350.5|3349.5|3359|3358|3349.5|3349|20475
1642692000000|2022-01-20 15:20:00|3350|3350|3353.5|3352.5|3355|3354|3350|3349.5|19172
1642692300000|2022-01-20 15:25:00|3353|3353|3354.5|3354|3356.5|3355.5|3350.5|3350|27941
1642692600000|2022-01-20 15:30:00|3355|3354.5|3352|3351.5|3358.5|3357.5|3351.5|3351|14778
1642692900000|2022-01-20 15:35:00|3352.5|3352|3362.5|3361.5|3363.5|3363|3352.5|3352|25779
1642693200000|2022-01-20 15:40:00|3362|3362|3365|3364|3366|3365|3358.5|3358|19392
1642693500000|2022-01-20 15:45:00|3365.5|3364.5|3369|3368.5|3369.5|3369|3364.5|3363.5|17284
1642693800000|2022-01-20 15:50:00|3369.5|3368|3361.5|3361|3369.5|3368.5|3359|3358|15199
1642694100000|2022-01-20 15:55:00|3362|3360.5|3363|3362.5|3363.5|3363|3360|3359|31663
1642694400000|2022-01-20 16:00:00|3362.5|3362|3364.5|3363.5|3364.5|3364|3360.5|3359.5|15255
1642694700000|2022-01-20 16:05:00|3365|3364|3362|3361.5|3365.5|3365|3360|3359|24053
1642695000000|2022-01-20 16:10:00|3362.5|3361|3358|3357.5|3363|3362.5|3355.5|3354.5|26624
1642695300000|2022-01-20 16:15:00|3358.5|3358|3360|3359.5|3362|3361|3356.5|3356|21952
1642695600000|2022-01-20 16:20:00|3360.5|3360|3360|3359|3361|3360.5|3358|3357|31657
1642695900000|2022-01-20 16:25:00|3359.5|3358.5|3362|3361|3363.5|3363|3358.5|3358|29751
1642752000000|2022-01-21 08:00:00|3307.5|3305.5|3311|3308.5|3315.5|3313|3304.5|3302|93011
1642752300000|2022-01-21 08:05:00|3310.5|3307.5|3304|3302|3316|3315|3301.5|3300.5|30019
1642752600000|2022-01-21 08:10:00|3303|3302.5|3302.5|3301.5|3312.5|3311|3302.5|3301|30314
1642752900000|2022-01-21 08:15:00|3302|3301|3296.5|3296|3303.5|3302|3294|3292.5|56628
1642753200000|2022-01-21 08:20:00|3296|3295|3296|3295|3300|3299|3291|3290|33145
1642753500000|2022-01-21 08:25:00|3296.5|3295.5|3302.5|3301|3303|3302|3295.5|3295|15813
1642753800000|2022-01-21 08:30:00|3301.5|3300.5|3306.5|3305|3307|3305.5|3299.5|3298|14997
1642754100000|2022-01-21 08:35:00|3306|3304.5|3302.5|3301|3312|3311.5|3302.5|3301|17620
1642754400000|2022-01-21 08:40:00|3301|3301.5|3304|3303|3309.5|3309|3300|3298.5|59386
1642754700000|2022-01-21 08:45:00|3305|3304.5|3305.5|3305|3309|3308|3300.5|3300|21229
1642755000000|2022-01-21 08:50:00|3306|3304.5|3306.5|3305.5|3312|3311|3303.5|3303|18975
1642755300000|2022-01-21 08:55:00|3307|3306|3303.5|3303|3310.5|3309|3303|3302|10209
1642755600000|2022-01-21 09:00:00|3303|3302.5|3300.5|3299.5|3306|3304.5|3299|3298|40385
1642755900000|2022-01-21 09:05:00|3301|3299|3297.5|3296.5|3301.5|3300.5|3295.5|3295|30060
1642756200000|2022-01-21 09:10:00|3297|3296|3297|3296|3301|3300|3294|3293.5|34836
1642756500000|2022-01-21 09:15:00|3297.5|3296.5|3298.5|3297.5|3300.5|3300|3294.5|3294|6665
1642756800000|2022-01-21 09:20:00|3298|3298|3300.5|3300|3302|3301.5|3297.5|3296.5|22609
1642757100000|2022-01-21 09:25:00|3301|3300.5|3307|3306|3307|3306|3300|3299.5|9672
1642757400000|2022-01-21 09:30:00|3306.5|3305.5|3304|3303.5|3310|3309.5|3301|3300.5|54966
1642757700000|2022-01-21 09:35:00|3303.5|3303|3304|3303.5|3305|3304.5|3301|3300.5|14062
1642758000000|2022-01-21 09:40:00|3304.5|3303|3309.5|3308.5|3310|3309.5|3302|3301.5|16877
1642758300000|2022-01-21 09:45:00|3309|3308|3317.5|3316.5|3318|3317.5|3309|3308|27133
1642758600000|2022-01-21 09:50:00|3317|3317|3314|3313.5|3320.5|3320|3314|3313.5|14219
1642758900000|2022-01-21 09:55:00|3313.5|3313|3308.5|3308|3314|3313|3308|3307.5|24648
1642759200000|2022-01-21 10:00:00|3309|3307.5|3300|3299|3310|3309|3299|3298.5|43253
1642759500000|2022-01-21 10:05:00|3299.5|3298.5|3295.5|3295|3299.5|3299|3294.5|3294|10768
1642759800000|2022-01-21 10:10:00|3296|3295.5|3297|3296.5|3298|3297.5|3296|3295|11748
1642760100000|2022-01-21 10:15:00|3297.5|3297|3296|3295.5|3300|3299.5|3296|3295.5|16683
1642760400000|2022-01-21 10:20:00|3295.5|3295|3292|3291|3298.5|3297.5|3291.5|3291|29251
1642760700000|2022-01-21 10:25:00|3292.5|3291.5|3293.5|3293|3294|3293|3291|3290.5|18291
1642761000000|2022-01-21 10:30:00|3293|3292.5|3293|3292.5|3295.5|3295|3292.5|3291.5|21967
1642761300000|2022-01-21 10:35:00|3293.5|3293|3296.5|3295.5|3297.5|3297|3293|3292.5|17484
1642761600000|2022-01-21 10:40:00|3297|3296|3300.5|3299.5|3303.5|3303|3297|3296|26815
1642761900000|2022-01-21 10:45:00|3301|3299|3308.5|3308|3310|3309.5|3301|3299|25270
1642762200000|2022-01-21 10:50:00|3308|3307.5|3311|3310|3315|3314.5|3306|3305.5|136510
1642762500000|2022-01-21 10:55:00|3310.5|3310.5|3309.5|3308.5|3314|3313.5|3307.5|3307|174647
1642762800000|2022-01-21 11:00:00|3309|3308|3310.5|3310|3314.5|3313.5|3303.5|3302.5|31345
1642763100000|2022-01-21 11:05:00|3311|3310.5|3315.5|3314.5|3316|3315.5|3310|3309|43193
1642763400000|2022-01-21 11:10:00|3315|3315|3310.5|3310|3315.5|3315|3309.5|3309|11703
1642763700000|2022-01-21 11:15:00|3310|3309.5|3305.5|3305|3311|3310.5|3303.5|3303|13379
1642764000000|2022-01-21 11:20:00|3306|3304.5|3305|3304|3308|3307.5|3303.5|3302.5|10090
1642764300000|2022-01-21 11:25:00|3304.5|3303.5|3305.5|3304.5|3306.5|3305.5|3303.5|3302.5|11757
1642764600000|2022-01-21 11:30:00|3306|3305|3305|3304.5|3308|3307|3302.5|3302|10475
1642764900000|2022-01-21 11:35:00|3305.5|3305|3302.5|3302|3307|3306.5|3302.5|3302|6794
1642765200000|2022-01-21 11:40:00|3303|3302.5|3302.5|3302|3304.5|3304|3302|3301.5|8929
1642765500000|2022-01-21 11:45:00|3302|3301.5|3305|3304|3306.5|3306|3302|3301.5|7792
1642765800000|2022-01-21 11:50:00|3304.5|3304.5|3304.5|3303.5|3307.5|3307|3302|3301.5|15108
1642766100000|2022-01-21 11:55:00|3304|3304|3308.5|3307.5|3309.5|3308.5|3304|3303.5|13397
1642766400000|2022-01-21 12:00:00|3309|3308|3302|3301.5|3310|3309.5|3301.5|3301|8231
1642766700000|2022-01-21 12:05:00|3302.5|3301|3300.5|3300|3303|3302.5|3298.5|3298|19298
1642767000000|2022-01-21 12:10:00|3302|3299.5|3301.5|3301|3302.5|3302|3299|3298.5|17203
1642767300000|2022-01-21 12:15:00|3302|3301.5|3305|3304.5|3307|3306|3300.5|3299.5|7513
1642767600000|2022-01-21 12:20:00|3305.5|3305|3307.5|3306.5|3309|3308.5|3305|3304|7135
1642767900000|2022-01-21 12:25:00|3308|3307|3306|3305.5|3309|3308.5|3305|3304|9275
1642768200000|2022-01-21 12:30:00|3305.5|3305|3305|3304.5|3307|3306.5|3304|3303.5|12359
1642768500000|2022-01-21 12:35:00|3305.5|3305|3304.5|3304|3306.5|3306|3303|3302.5|12152
1642768800000|2022-01-21 12:40:00|3304|3303.5|3300|3299.5|3305|3304|3300|3299.5|14365
1642769100000|2022-01-21 12:45:00|3299.5|3299|3296.5|3295.5|3299.5|3299|3296|3295|8765
1642769400000|2022-01-21 12:50:00|3297|3296|3294|3293.5|3298.5|3297.5|3294|3293|14180
1642769700000|2022-01-21 12:55:00|3293.5|3293|3295|3294|3295|3294.5|3292|3291|14038
1642770000000|2022-01-21 13:00:00|3294.5|3294.5|3294.5|3293.5|3297|3296.5|3292.5|3292|12033
1642770300000|2022-01-21 13:05:00|3295|3294|3296|3295.5|3297.5|3297|3295|3294|33106
1642770600000|2022-01-21 13:10:00|3295.5|3295|3293|3292|3296|3295.5|3292.5|3292|7400
1642770900000|2022-01-21 13:15:00|3292.5|3291.5|3292|3291.5|3293|3292|3290|3289.5|22778
1642771200000|2022-01-21 13:20:00|3292.5|3292|3295.5|3294.5|3297.5|3297|3291.5|3290.5|30217
1642771500000|2022-01-21 13:25:00|3295|3295|3292|3291|3298|3297|3291.5|3291|19373
1642771800000|2022-01-21 13:30:00|3291.5|3291.5|3293.5|3293|3296.5|3296|3290.5|3290|17600
1642772100000|2022-01-21 13:35:00|3294|3293.5|3301.5|3300.5|3301.5|3301|3294|3293.5|11951
1642772400000|2022-01-21 13:40:00|3301|3301|3299|3298.5|3302.5|3301.5|3297.5|3297|20814
1642772700000|2022-01-21 13:45:00|3298.5|3298|3297|3296.5|3300.5|3300|3296|3295|10518
1642773000000|2022-01-21 13:50:00|3297.5|3297|3293|3292|3299|3298|3292.5|3291.5|19916
1642773300000|2022-01-21 13:55:00|3293.5|3292.5|3286.5|3285.5|3293.5|3293|3286|3285.5|23233
1642773600000|2022-01-21 14:00:00|3286|3286|3282|3281.5|3288|3287|3281.5|3281|21721
1642773900000|2022-01-21 14:05:00|3282.5|3281|3277|3276.5|3285|3284.5|3276|3275|56133
1642774200000|2022-01-21 14:10:00|3276.5|3276|3275.5|3274.5|3277|3276|3272|3271|23921
1642774500000|2022-01-21 14:15:00|3275|3274|3276|3275.5|3277|3276.5|3271.5|3271|17148
1642774800000|2022-01-21 14:20:00|3276.5|3276|3269.5|3269|3278|3277|3268.5|3268|18280
1642775100000|2022-01-21 14:25:00|3270|3269.5|3277|3276.5|3278|3277.5|3269.5|3268.5|38420
1642775400000|2022-01-21 14:30:00|3276.5|3276|3278.5|3277.5|3278.5|3277.5|3268|3267|37364
1642775700000|2022-01-21 14:35:00|3278|3277|3269.5|3269|3279.5|3278.5|3267.5|3266.5|47299
1642776000000|2022-01-21 14:40:00|3270|3269.5|3271.5|3270.5|3278|3277|3269.5|3268.5|57739
1642776300000|2022-01-21 14:45:00|3271|3271|3288.5|3287.5|3289|3288|3269.5|3268.5|75050
1642776600000|2022-01-21 14:50:00|3288|3288|3274.5|3273.5|3290|3289|3273.5|3273|57992
1642776900000|2022-01-21 14:55:00|3274|3274|3278|3277|3279.5|3278.5|3271|3270.5|55985
1642777200000|2022-01-21 15:00:00|3277.5|3277.5|3271|3270|3283|3281.5|3268|3267|32026
1642777500000|2022-01-21 15:05:00|3271.5|3270.5|3267|3266|3275.5|3275|3264.5|3263.5|37049
1642777800000|2022-01-21 15:10:00|3266.5|3265.5|3265|3264.5|3269.5|3269|3262.5|3262|27130
1642778100000|2022-01-21 15:15:00|3264.5|3264|3257|3256|3267|3266|3255|3254.5|57682
1642778400000|2022-01-21 15:20:00|3257.5|3256.5|3257.5|3256.5|3260.5|3259.5|3254|3253|48453
1642778700000|2022-01-21 15:25:00|3257|3256|3253.5|3252.5|3260.5|3259.5|3253|3252.5|63685
1642779000000|2022-01-21 15:30:00|3253|3252|3264.5|3263.5|3266|3265.5|3252.5|3252|83808
1642779300000|2022-01-21 15:35:00|3264|3264|3264.5|3263.5|3271.5|3270|3264|3263.5|45723
1642779600000|2022-01-21 15:40:00|3265|3264|3267|3266|3267.5|3266.5|3262|3261|39369
1642779900000|2022-01-21 15:45:00|3266.5|3265.5|3264.5|3263.5|3266.5|3266|3259.5|3259|66881
1642780200000|2022-01-21 15:50:00|3264|3263|3265|3264.5|3272|3270.5|3264|3263|71745
1642780500000|2022-01-21 15:55:00|3264.5|3264|3266|3265.5|3268|3267.5|3263.5|3263|74437
1642780800000|2022-01-21 16:00:00|3265.5|3265|3269|3268.5|3269.5|3269|3262|3261.5|91195
1642781100000|2022-01-21 16:05:00|3268.5|3268|3279.5|3278.5|3280|3279.5|3268.5|3268|53331
1642781400000|2022-01-21 16:10:00|3279|3278|3280.5|3280|3281|3280.5|3276.5|3275.5|69201
1642781700000|2022-01-21 16:15:00|3281|3280.5|3282|3281.5|3284.5|3284|3278.5|3277.5|65315
1642782000000|2022-01-21 16:20:00|3282.5|3282|3285|3284.5|3288|3287.5|3281|3280.5|70335
1642782300000|2022-01-21 16:25:00|3285.5|3285|3280.5|3279|3287|3286.5|3280.5|3279|76865
1643011200000|2022-01-24 08:00:00|3259.5|3256.5|3260.5|3259.5|3267|3265.5|3255.5|3254|47909
1643011500000|2022-01-24 08:05:00|3261.5|3260.5|3258|3256|3262|3260.5|3248.5|3246.5|34241
1643011800000|2022-01-24 08:10:00|3257.5|3257|3271.5|3270.5|3275|3273.5|3256|3255|17827
1643012100000|2022-01-24 08:15:00|3271|3270|3272|3271|3279|3277.5|3269|3268|28644
1643012400000|2022-01-24 08:20:00|3272.5|3271.5|3275.5|3274.5|3279|3278|3270|3269|12157
1643012700000|2022-01-24 08:25:00|3276|3275|3272|3270.5|3277|3276|3266.5|3265|15548
1643013000000|2022-01-24 08:30:00|3273|3271.5|3267.5|3266|3276|3274|3267|3265.5|27138
1643013300000|2022-01-24 08:35:00|3267|3265.5|3265.5|3265|3268|3266|3260.5|3259.5|12742
1643013600000|2022-01-24 08:40:00|3266|3265.5|3264|3262.5|3270|3269|3262.5|3261|26312
1643013900000|2022-01-24 08:45:00|3263.5|3262|3259.5|3258.5|3269.5|3268.5|3259|3258.5|14803
1643014200000|2022-01-24 08:50:00|3259|3259|3258|3257.5|3262.5|3261.5|3257|3256|23539
1643014500000|2022-01-24 08:55:00|3258.5|3258|3247.5|3246.5|3260|3259|3246.5|3246|32084
1643014800000|2022-01-24 09:00:00|3248|3246|3241|3240.5|3249|3248|3239|3238.5|41251
1643015100000|2022-01-24 09:05:00|3241.5|3241|3228.5|3227|3241.5|3241|3228.5|3227|41613
1643015400000|2022-01-24 09:10:00|3228|3227.5|3220.5|3219.5|3228.5|3228|3218.5|3218|39019
1643015700000|2022-01-24 09:15:00|3220|3219|3217|3216.5|3220.5|3219|3213.5|3212|34945
1643016000000|2022-01-24 09:20:00|3217.5|3217|3211|3210|3218|3217|3209|3208|50010
1643016300000|2022-01-24 09:25:00|3211.5|3210.5|3213.5|3213|3217.5|3216.5|3208|3207|24081
1643016600000|2022-01-24 09:30:00|3214|3213.5|3208.5|3207.5|3215.5|3214.5|3208|3207.5|22074
1643016900000|2022-01-24 09:35:00|3208|3207|3215|3214|3216|3215.5|3206.5|3206|19619
1643017200000|2022-01-24 09:40:00|3214.5|3213.5|3221.5|3221|3224|3223|3213|3212.5|31000
1643017500000|2022-01-24 09:45:00|3221|3220.5|3219.5|3218.5|3221.5|3221|3215|3214.5|39981
1643017800000|2022-01-24 09:50:00|3220|3219|3222|3221|3227|3226.5|3219.5|3218.5|44963
1643018100000|2022-01-24 09:55:00|3221.5|3221.5|3227.5|3226.5|3228|3227|3215|3214.5|26259
1643018400000|2022-01-24 10:00:00|3227|3226|3217|3216|3230|3229.5|3215|3214.5|38533
1643018700000|2022-01-24 10:05:00|3217.5|3216.5|3216.5|3216|3221|3219.5|3212|3211|23801
1643019000000|2022-01-24 10:10:00|3216|3215.5|3212.5|3212|3219|3218.5|3212|3211|22488
1643019300000|2022-01-24 10:15:00|3213|3212.5|3211.5|3210.5|3215.5|3214.5|3209|3208.5|22011
1643019600000|2022-01-24 10:20:00|3211|3211|3208|3207|3215.5|3214.5|3208|3207|13906
1643019900000|2022-01-24 10:25:00|3208.5|3207.5|3203.5|3203|3209.5|3209|3202.5|3202|30878
1643020200000|2022-01-24 10:30:00|3204|3203.5|3192.5|3191.5|3206|3205|3192.5|3191.5|79741
1643020500000|2022-01-24 10:35:00|3193|3192|3188.5|3188|3196|3195.5|3188.5|3188|31877
1643020800000|2022-01-24 10:40:00|3188|3187.5|3177.5|3177|3188.5|3188|3177|3176|53104
1643021100000|2022-01-24 10:45:00|3177|3176.5|3176|3175.5|3185.5|3184.5|3174.5|3174|23987
1643021400000|2022-01-24 10:50:00|3176.5|3176|3180|3179|3181.5|3180.5|3173|3172|27858
1643021700000|2022-01-24 10:55:00|3179.5|3178.5|3188.5|3188|3188.5|3188|3177|3176|37654
1643022000000|2022-01-24 11:00:00|3188|3187.5|3184|3183|3190.5|3189.5|3183|3182.5|37276
1643022300000|2022-01-24 11:05:00|3183.5|3182.5|3196|3195.5|3196|3195.5|3182|3181|29484
1643022600000|2022-01-24 11:10:00|3196.5|3195|3204.5|3203.5|3205|3204|3196|3195|56350
1643022900000|2022-01-24 11:15:00|3205|3204|3205.5|3205|3208|3207.5|3203.5|3202.5|51661
1643023200000|2022-01-24 11:20:00|3206|3205.5|3204.5|3204|3207.5|3207|3203|3202|40255
1643023500000|2022-01-24 11:25:00|3205|3203.5|3199|3198.5|3208|3207.5|3198.5|3198|33078
1643023800000|2022-01-24 11:30:00|3199.5|3198|3195.5|3195|3202.5|3201.5|3195.5|3195|20326
1643024100000|2022-01-24 11:35:00|3195|3194.5|3192.5|3191.5|3195.5|3195|3191|3190.5|15437
1643024400000|2022-01-24 11:40:00|3193|3192|3191|3190|3197|3196|3190.5|3190|10369
1643024700000|2022-01-24 11:45:00|3190.5|3190.5|3191|3190|3195|3194.5|3189|3188|23653
1643025000000|2022-01-24 11:50:00|3190.5|3190.5|3188|3187|3195.5|3195|3187.5|3187|30383
1643025300000|2022-01-24 11:55:00|3187.5|3187.5|3182.5|3182|3189|3188|3181.5|3180.5|28278
1643025600000|2022-01-24 12:00:00|3182|3181.5|3174|3173|3184|3183.5|3173|3172.5|18531
1643025900000|2022-01-24 12:05:00|3173.5|3173.5|3179.5|3178.5|3179.5|3179|3173.5|3173|17581
1643026200000|2022-01-24 12:10:00|3179|3179|3178.5|3177.5|3181.5|3180.5|3176.5|3176|8721
1643026500000|2022-01-24 12:15:00|3178|3177|3175.5|3175|3182|3181.5|3172.5|3171.5|23657
1643026800000|2022-01-24 12:20:00|3175|3174.5|3173|3172|3175.5|3175|3171|3170|42202
1643027100000|2022-01-24 12:25:00|3173.5|3172.5|3173|3172|3175|3174|3169.5|3169|28938
1643027400000|2022-01-24 12:30:00|3172.5|3172.5|3170.5|3170|3175.5|3175|3170.5|3170|10563
1643027700000|2022-01-24 12:35:00|3171|3170.5|3171|3170|3172.5|3171.5|3169.5|3169|23079
1643028000000|2022-01-24 12:40:00|3171.5|3170.5|3164.5|3164|3171.5|3171|3164.5|3164|56002
1643028300000|2022-01-24 12:45:00|3165|3164.5|3167|3166|3171.5|3171|3164.5|3164|10991
1643028600000|2022-01-24 12:50:00|3167.5|3166.5|3163.5|3162.5|3167.5|3166.5|3161|3160.5|25313
1643028900000|2022-01-24 12:55:00|3164|3163.5|3165|3164|3168|3167.5|3162|3161.5|20020
1643029200000|2022-01-24 13:00:00|3164.5|3164.5|3161|3160.5|3165|3164.5|3160.5|3160|18074
1643029500000|2022-01-24 13:05:00|3161.5|3161|3165.5|3164.5|3168.5|3168|3161.5|3160.5|17027
1643029800000|2022-01-24 13:10:00|3165|3164|3163|3162.5|3165.5|3164.5|3159|3158|30120
1643030100000|2022-01-24 13:15:00|3163.5|3163|3159|3158.5|3169|3168.5|3158.5|3157.5|45053
1643030400000|2022-01-24 13:20:00|3159.5|3159|3157.5|3156.5|3162|3161.5|3156.5|3156|13623
1643030700000|2022-01-24 13:25:00|3158|3157|3154.5|3154|3158.5|3157.5|3153.5|3153|23611
1643031000000|2022-01-24 13:30:00|3154|3153.5|3148.5|3147.5|3154.5|3153.5|3147|3146|60321
1643031300000|2022-01-24 13:35:00|3148|3147|3148.5|3148|3149.5|3148.5|3143.5|3142.5|36133
1643031600000|2022-01-24 13:40:00|3149|3148.5|3156|3155|3159.5|3159|3147.5|3147|56531
1643031900000|2022-01-24 13:45:00|3155.5|3155.5|3154.5|3153.5|3162.5|3162|3154.5|3153.5|35547
1643032200000|2022-01-24 13:50:00|3155|3154|3146.5|3146|3155|3154|3146.5|3146|44903
1643032500000|2022-01-24 13:55:00|3147|3146.5|3146.5|3145.5|3150.5|3150|3145.5|3145|20746
1643032800000|2022-01-24 14:00:00|3146|3145|3142|3141|3146|3145|3137|3136|53303
1643033100000|2022-01-24 14:05:00|3142.5|3141.5|3132|3131|3142.5|3141.5|3131|3130.5|30481
1643033400000|2022-01-24 14:10:00|3131.5|3130.5|3137|3136|3137.5|3137|3130|3129|67294
1643033700000|2022-01-24 14:15:00|3136.5|3135.5|3128.5|3128|3140.5|3140|3128.5|3127.5|50093
1643034000000|2022-01-24 14:20:00|3129|3128.5|3125.5|3124.5|3129.5|3129|3122|3121|60592
1643034300000|2022-01-24 14:25:00|3125|3124|3123|3122.5|3127|3126|3122.5|3122|35695
1643034600000|2022-01-24 14:30:00|3122.5|3122|3129.5|3128|3135|3134|3118|3117.5|76654
1643034900000|2022-01-24 14:35:00|3129|3127.5|3139|3138.5|3141|3140|3127.5|3127|92157
1643035200000|2022-01-24 14:40:00|3138.5|3138|3123.5|3122.5|3140|3139.5|3123|3122|40083
1643035500000|2022-01-24 14:45:00|3123|3122|3107|3106|3123|3122.5|3106|3105|89910
1643035800000|2022-01-24 14:50:00|3106.5|3106.5|3100.5|3100|3108|3107|3100.5|3099.5|36573
1643036100000|2022-01-24 14:55:00|3101|3099.5|3102.5|3101.5|3113|3111.5|3099|3098|46150
1643036400000|2022-01-24 15:00:00|3102|3101|3095|3093.5|3109.5|3108.5|3094.5|3093.5|29604
1643036700000|2022-01-24 15:05:00|3095.5|3094|3078|3077.5|3096.5|3095.5|3077.5|3076|57955
1643037000000|2022-01-24 15:10:00|3074.5|3073|3071|3070|3074.5|3073.5|3068|3066.5|28508
1643037300000|2022-01-24 15:15:00|3079.5|3079|3067.5|3066.5|3082|3081|3066|3065|79888
1643037600000|2022-01-24 15:20:00|3068|3066|3092.5|3091|3092.5|3091.5|3066.5|3065.5|138656
1643037900000|2022-01-24 15:25:00|3092|3090.5|3092|3091|3094|3093|3087|3086|86280
1643038200000|2022-01-24 15:30:00|3092.5|3091.5|3102|3101|3103|3102|3091|3090|50477
1643038500000|2022-01-24 15:35:00|3111.5|3111|3100|3099|3113|3112.5|3099.5|3099|68451
1643038800000|2022-01-24 15:40:00|3099.5|3098.5|3104.5|3103.5|3104.5|3104|3096.5|3095.5|61223
1643039100000|2022-01-24 15:45:00|3096|3095.5|3093.5|3092.5|3099|3098|3091.5|3091|62109
1643039400000|2022-01-24 15:50:00|3093|3093|3102|3101|3103.5|3102.5|3093|3092|35638
1643039700000|2022-01-24 15:55:00|3101.5|3100.5|3092|3091|3102.5|3102|3090|3089|81464
1643040000000|2022-01-24 16:00:00|3091.5|3090.5|3103|3102|3105|3104.5|3091|3090.5|76669
1643040300000|2022-01-24 16:05:00|3103.5|3102.5|3099.5|3099|3104|3103.5|3097|3096.5|64985
1643040600000|2022-01-24 16:10:00|3100|3098.5|3094.5|3093.5|3101.5|3101|3092|3091.5|68545
1643040900000|2022-01-24 16:15:00|3094|3093|3093|3092.5|3095.5|3095|3091|3090|54946
1643041200000|2022-01-24 16:20:00|3093.5|3093|3097|3096|3102|3101|3093.5|3092.5|60452
1643041500000|2022-01-24 16:25:00|3096.5|3096.5|3099.5|3098.5|3100|3099|3093|3092.5|79172
1643097600000|2022-01-25 08:00:00|3179.5|3176|3168.5|3167|3187.5|3184.5|3166|3165.5|104271
1643097900000|2022-01-25 08:05:00|3168|3166|3164|3162.5|3168|3166.5|3149|3147.5|39678
1643098200000|2022-01-25 08:10:00|3164.5|3163.5|3168|3167.5|3175|3174|3156|3155.5|59980
1643098500000|2022-01-25 08:15:00|3168.5|3168|3170.5|3170|3171.5|3170|3159.5|3159|57585
1643098800000|2022-01-25 08:20:00|3171|3169|3146.5|3145.5|3174.5|3173|3145.5|3143.5|54327
1643099100000|2022-01-25 08:25:00|3147|3146|3132.5|3131.5|3149|3148|3127.5|3126|27505
1643099400000|2022-01-25 08:30:00|3132|3132|3142.5|3141.5|3143.5|3142|3126.5|3125|43991
1643099700000|2022-01-25 08:35:00|3143|3142|3156.5|3155.5|3158|3155.5|3141.5|3140|35043
1643100000000|2022-01-25 08:40:00|3157|3156|3168|3166.5|3168|3166.5|3157|3155.5|29535
1643100300000|2022-01-25 08:45:00|3167.5|3167|3184|3183|3184.5|3183|3163|3162|40832
1643100600000|2022-01-25 08:50:00|3183.5|3182.5|3176.5|3175.5|3188|3186.5|3176|3175|30340
1643100900000|2022-01-25 08:55:00|3176|3175|3170|3169|3178.5|3177|3168|3167|59716
1643101200000|2022-01-25 09:00:00|3169.5|3168.5|3165|3163.5|3178.5|3177.5|3164|3163|42777
1643101500000|2022-01-25 09:05:00|3164.5|3163|3169|3168.5|3173|3171.5|3161|3160|34360
1643101800000|2022-01-25 09:10:00|3168.5|3168|3162.5|3161|3171|3170.5|3161.5|3160.5|25491
1643102100000|2022-01-25 09:15:00|3162|3161.5|3156.5|3155.5|3170|3169.5|3156.5|3155.5|20069
1643102400000|2022-01-25 09:20:00|3157|3156|3168.5|3168|3169|3168.5|3155|3154|15154
1643102700000|2022-01-25 09:25:00|3168|3167.5|3171.5|3171|3172.5|3171.5|3164.5|3163.5|23635
1643103000000|2022-01-25 09:30:00|3171|3170.5|3169|3168|3175|3174|3165|3164.5|29117
1643103300000|2022-01-25 09:35:00|3169.5|3168.5|3175.5|3174.5|3177|3176|3169|3168|32445
1643103600000|2022-01-25 09:40:00|3175|3175|3180.5|3180|3181|3180|3169.5|3169|24349
1643103900000|2022-01-25 09:45:00|3181|3180.5|3180|3179.5|3183.5|3182.5|3180|3179.5|12678
1643104200000|2022-01-25 09:50:00|3179.5|3179|3181|3180.5|3183|3182.5|3179|3178|22956
1643104500000|2022-01-25 09:55:00|3180.5|3180|3183.5|3183|3184.5|3184|3179|3178|22315
1643104800000|2022-01-25 10:00:00|3183|3182.5|3174|3173.5|3184.5|3184|3174|3173.5|24517
1643105100000|2022-01-25 10:05:00|3174.5|3173|3178.5|3178|3181|3180.5|3172.5|3171.5|15809
1643105400000|2022-01-25 10:10:00|3179|3178.5|3180.5|3180|3182|3181.5|3175|3174.5|14384
1643105700000|2022-01-25 10:15:00|3180|3179.5|3181.5|3181|3182.5|3181.5|3177.5|3177|20662
1643106000000|2022-01-25 10:20:00|3182|3180.5|3183|3182.5|3185|3184.5|3178|3177.5|28409
1643106300000|2022-01-25 10:25:00|3182.5|3182|3175.5|3175|3185|3184.5|3175|3174|13327
1643106600000|2022-01-25 10:30:00|3176|3175.5|3174|3173|3179|3178.5|3173.5|3173|22365
1643106900000|2022-01-25 10:35:00|3173.5|3172.5|3163|3162|3174|3173|3162.5|3162|21281
1643107200000|2022-01-25 10:40:00|3162.5|3162.5|3167.5|3167|3168.5|3168|3162|3161.5|28145
1643107500000|2022-01-25 10:45:00|3167|3166.5|3159|3158.5|3169|3168.5|3159|3158|28676
1643107800000|2022-01-25 10:50:00|3159.5|3159|3165.5|3164.5|3171.5|3170.5|3159|3158.5|13408
1643108100000|2022-01-25 10:55:00|3166|3165|3159.5|3158.5|3169.5|3168.5|3159.5|3158.5|14085
1643108400000|2022-01-25 11:00:00|3159|3159|3165.5|3164.5|3167|3166.5|3155.5|3154.5|39714
1643108700000|2022-01-25 11:05:00|3166|3165|3167|3166.5|3168|3167.5|3162|3161.5|14435
1643109000000|2022-01-25 11:10:00|3166.5|3166|3172|3171.5|3172.5|3172|3163|3162|11336
1643109300000|2022-01-25 11:15:00|3171.5|3171|3167|3166|3176|3175.5|3166|3165.5|12713
1643109600000|2022-01-25 11:20:00|3167.5|3166.5|3164.5|3164|3168|3167.5|3164|3163|12563
1643109900000|2022-01-25 11:25:00|3165|3164.5|3168|3167.5|3170|3169.5|3164|3163.5|12242
1643110200000|2022-01-25 11:30:00|3168.5|3167|3170.5|3169.5|3172.5|3172|3164.5|3164|11999
1643110500000|2022-01-25 11:35:00|3170|3170|3167.5|3167|3175.5|3174.5|3167.5|3167|9787
1643110800000|2022-01-25 11:40:00|3167|3166.5|3155.5|3155|3167.5|3167|3155.5|3155|24569
1643111100000|2022-01-25 11:45:00|3155|3154.5|3159|3158|3160|3159|3153.5|3153|14580
1643111400000|2022-01-25 11:50:00|3159.5|3158.5|3164|3163|3166.5|3166|3159.5|3158|9282
1643111700000|2022-01-25 11:55:00|3163.5|3163.5|3169.5|3168.5|3172.5|3172|3161.5|3161|20775
1643112000000|2022-01-25 12:00:00|3170|3169|3161.5|3160.5|3172|3171|3161|3160|14309
1643112300000|2022-01-25 12:05:00|3161|3160|3161.5|3161|3163.5|3163|3159|3158.5|21665
1643112600000|2022-01-25 12:10:00|3161|3160.5|3170|3169.5|3170|3169.5|3160.5|3160|11276
1643112900000|2022-01-25 12:15:00|3169.5|3169|3170.5|3170|3172|3171.5|3167|3166.5|15455
1643113200000|2022-01-25 12:20:00|3170|3169.5|3164|3163.5|3177|3176.5|3163.5|3163|24621
1643113500000|2022-01-25 12:25:00|3164.5|3163|3171.5|3171|3172.5|3171.5|3163|3162.5|19246
1643113800000|2022-01-25 12:30:00|3172|3171.5|3169|3168.5|3172.5|3172|3166|3165|7231
1643114100000|2022-01-25 12:35:00|3168.5|3168|3167.5|3167|3174.5|3173.5|3166|3165|14203
1643114400000|2022-01-25 12:40:00|3167|3166.5|3174.5|3173.5|3174.5|3174|3164.5|3163.5|25578
1643114700000|2022-01-25 12:45:00|3174|3174|3175|3174|3177.5|3176.5|3173|3172.5|16026
1643115000000|2022-01-25 12:50:00|3175.5|3174.5|3177.5|3176.5|3177.5|3176.5|3172.5|3172|10430
1643115300000|2022-01-25 12:55:00|3178|3177|3173.5|3172.5|3178|3177.5|3171.5|3170.5|14805
1643115600000|2022-01-25 13:00:00|3174|3173|3174.5|3173.5|3176.5|3175.5|3172|3171.5|17643
1643115900000|2022-01-25 13:05:00|3175|3174|3164|3163|3175.5|3175|3163.5|3163|21906
1643116200000|2022-01-25 13:10:00|3163.5|3163.5|3172|3171.5|3172|3171.5|3163|3162|20774
1643116500000|2022-01-25 13:15:00|3171.5|3171|3181|3180.5|3181|3180.5|3171.5|3171|25568
1643116800000|2022-01-25 13:20:00|3180.5|3180|3178|3177|3180.5|3180|3174|3173.5|19472
1643117100000|2022-01-25 13:25:00|3178.5|3177.5|3171|3170.5|3179|3178.5|3170.5|3170|13271
1643117400000|2022-01-25 13:30:00|3170.5|3170|3168|3167|3172.5|3172|3166.5|3165.5|10025
1643117700000|2022-01-25 13:35:00|3168.5|3167.5|3178|3177|3178|3177.5|3167.5|3167|25057
1643118000000|2022-01-25 13:40:00|3177.5|3177.5|3180.5|3179.5|3183|3182|3176|3175|42319
1643118300000|2022-01-25 13:45:00|3181|3180|3184.5|3183.5|3185|3184.5|3177.5|3177|12638
1643118600000|2022-01-25 13:50:00|3184|3183|3184.5|3184|3184.5|3184|3179|3178.5|11851
1643118900000|2022-01-25 13:55:00|3185|3184.5|3182.5|3181.5|3185|3184.5|3181|3180.5|12390
1643119200000|2022-01-25 14:00:00|3183|3182|3183.5|3182.5|3185|3184.5|3180.5|3179.5|12569
1643119500000|2022-01-25 14:05:00|3184|3183|3178.5|3177.5|3184|3183.5|3177|3176|19582
1643119800000|2022-01-25 14:10:00|3179|3178|3172.5|3172|3179|3178.5|3172|3171|14241
1643120100000|2022-01-25 14:15:00|3173|3172.5|3177|3176.5|3178|3177.5|3166.5|3166|30672
1643120400000|2022-01-25 14:20:00|3176.5|3176|3177.5|3176.5|3179.5|3178.5|3175|3174.5|9200
1643120700000|2022-01-25 14:25:00|3177|3177|3173|3172|3179|3178.5|3172|3171.5|13076
1643121000000|2022-01-25 14:30:00|3172.5|3172.5|3168.5|3168|3178.5|3178|3168.5|3168|40156
1643121300000|2022-01-25 14:35:00|3169|3168.5|3169|3168|3173.5|3173|3164|3163|39155
1643121600000|2022-01-25 14:40:00|3168.5|3167.5|3164|3163.5|3171|3170|3163|3162.5|32017
1643121900000|2022-01-25 14:45:00|3164.5|3163|3156|3155.5|3165|3164|3154.5|3153.5|53948
1643122200000|2022-01-25 14:50:00|3155.5|3155|3152|3151|3160|3159|3149.5|3149|31633
1643122500000|2022-01-25 14:55:00|3152.5|3151.5|3150|3149.5|3157|3156|3146|3145|32123
1643122800000|2022-01-25 15:00:00|3149.5|3149|3136.5|3135|3154|3153|3134.5|3134|51143
1643123100000|2022-01-25 15:05:00|3136|3134.5|3141|3140|3142.5|3141.5|3132|3131|23817
1643123400000|2022-01-25 15:10:00|3140.5|3140.5|3147|3146|3147|3146.5|3133|3132|40391
1643123700000|2022-01-25 15:15:00|3146.5|3145.5|3157|3156|3160|3159|3143.5|3142.5|23883
1643124000000|2022-01-25 15:20:00|3156.5|3156.5|3163.5|3163|3165.5|3164.5|3150.5|3149|48535
1643124300000|2022-01-25 15:25:00|3164|3162.5|3186.5|3186|3188|3187.5|3162.5|3161.5|63653
1643124600000|2022-01-25 15:30:00|3187|3185.5|3194|3193|3194|3193.5|3182|3181|33672
1643124900000|2022-01-25 15:35:00|3194.5|3193.5|3193.5|3192.5|3197.5|3197|3183.5|3183|39334
1643125200000|2022-01-25 15:40:00|3193|3193|3198.5|3197.5|3198.5|3197.5|3190.5|3190|69098
1643125500000|2022-01-25 15:45:00|3198|3198|3212.5|3211.5|3213|3212.5|3197|3196|86221
1643125800000|2022-01-25 15:50:00|3213|3212|3212|3211|3218|3217.5|3209|3208.5|69288
1643126100000|2022-01-25 15:55:00|3212.5|3211.5|3204.5|3203.5|3213|3212.5|3203|3202|49926
1643126400000|2022-01-25 16:00:00|3204|3204|3211.5|3211|3211.5|3211|3199.5|3198.5|65912
1643126700000|2022-01-25 16:05:00|3211|3210.5|3200.5|3200|3213.5|3212.5|3198|3197|53888
1643127000000|2022-01-25 16:10:00|3201|3200.5|3194|3193.5|3204|3203.5|3192.5|3192|41128
1643127300000|2022-01-25 16:15:00|3194.5|3194|3203.5|3203|3204.5|3204|3193|3192.5|62029
1643127600000|2022-01-25 16:20:00|3203|3202.5|3207|3206.5|3208|3207|3201.5|3201|55766
1643127900000|2022-01-25 16:25:00|3206.5|3206|3206.5|3205.5|3211.5|3211|3203.5|3202.5|79741
1643184000000|2022-01-26 08:00:00|3246.5|3243.5|3250|3249|3253.5|3252|3238|3237|91911
1643184300000|2022-01-26 08:05:00|3249.5|3249.5|3253|3251.5|3258|3256|3248.5|3247.5|28136
1643184600000|2022-01-26 08:10:00|3253.5|3252|3256|3254.5|3258|3257|3250|3249|35854
1643184900000|2022-01-26 08:15:00|3256.5|3255|3269|3267.5|3269|3268|3254.5|3254|51164
1643185200000|2022-01-26 08:20:00|3268.5|3268|3283|3282.5|3284|3283|3266|3265|67700
1643185500000|2022-01-26 08:25:00|3282.5|3282|3289.5|3288.5|3292.5|3292|3276.5|3274|57174
1643185800000|2022-01-26 08:30:00|3289|3288|3301.5|3300.5|3303|3301.5|3289|3288|84911
1643186100000|2022-01-26 08:35:00|3301|3300|3302.5|3301.5|3305|3303.5|3297.5|3296.5|80836
1643186400000|2022-01-26 08:40:00|3303|3302|3300.5|3299.5|3307|3305.5|3295.5|3293.5|40035
1643186700000|2022-01-26 08:45:00|3300|3299|3299.5|3299|3304.5|3304|3296.5|3295.5|63178
1643187000000|2022-01-26 08:50:00|3300|3299.5|3293.5|3293|3302|3301|3292|3291.5|35309
1643187300000|2022-01-26 08:55:00|3294|3293.5|3301.5|3300|3301.5|3301|3290.5|3290|48396
1643187600000|2022-01-26 09:00:00|3301|3300.5|3296.5|3296|3304.5|3303.5|3295|3294|41226
1643187900000|2022-01-26 09:05:00|3296|3295.5|3301.5|3300.5|3304|3303|3295.5|3294.5|30117
1643188200000|2022-01-26 09:10:00|3302|3301|3306.5|3306|3307.5|3307|3302|3301|36456
1643188500000|2022-01-26 09:15:00|3307|3306.5|3318.5|3317.5|3321.5|3320.5|3306|3305|60750
1643188800000|2022-01-26 09:20:00|3318|3317|3315.5|3314.5|3319.5|3318.5|3309.5|3309|23145
1643189100000|2022-01-26 09:25:00|3316|3315|3310|3309.5|3318.5|3317.5|3310|3309.5|30170
1643189400000|2022-01-26 09:30:00|3310.5|3309|3310|3309.5|3314|3313|3306|3305|30858
1643189700000|2022-01-26 09:35:00|3310.5|3309|3314|3313.5|3316|3315|3308|3307|17157
1643190000000|2022-01-26 09:40:00|3313.5|3313|3325|3324|3325|3324|3311.5|3311|27051
1643190300000|2022-01-26 09:45:00|3324.5|3323.5|3323.5|3323|3328|3327|3320|3319.5|75007
1643190600000|2022-01-26 09:50:00|3323|3322.5|3320|3319.5|3324|3323|3318.5|3317.5|18691
1643190900000|2022-01-26 09:55:00|3320.5|3320|3331.5|3330.5|3332|3331|3318.5|3318|36281
1643191200000|2022-01-26 10:00:00|3331|3330|3333|3332|3333.5|3333|3327|3326|46667
1643191500000|2022-01-26 10:05:00|3332.5|3331.5|3323.5|3323|3335|3334|3323|3322|18441
1643191800000|2022-01-26 10:10:00|3323|3322.5|3334.5|3333.5|3335.5|3335|3322|3321|10237
1643192100000|2022-01-26 10:15:00|3335|3334|3335|3334.5|3338|3337.5|3333|3332.5|25400
1643192400000|2022-01-26 10:20:00|3334.5|3334|3334.5|3334|3337|3336|3332|3331.5|15717
1643192700000|2022-01-26 10:25:00|3335|3333.5|3336|3335.5|3337.5|3337|3332|3331.5|47153
1643193000000|2022-01-26 10:30:00|3335.5|3335|3331.5|3331|3337.5|3337|3330.5|3329.5|47310
1643193300000|2022-01-26 10:35:00|3331|3330.5|3329.5|3329|3334|3333|3327|3326|26579
1643193600000|2022-01-26 10:40:00|3329|3328.5|3330.5|3330|3334|3333|3329|3328.5|22494
1643193900000|2022-01-26 10:45:00|3330|3329.5|3324|3323.5|3330.5|3329.5|3320.5|3319.5|33684
1643194200000|2022-01-26 10:50:00|3324.5|3323|3333|3332.5|3334.5|3334|3324.5|3323|31321
1643194500000|2022-01-26 10:55:00|3333.5|3332|3336.5|3336|3338.5|3338|3332|3331|65520
1643194800000|2022-01-26 11:00:00|3337|3336.5|3342.5|3342|3344|3343.5|3335|3334.5|77617
1643195100000|2022-01-26 11:05:00|3342|3341.5|3337.5|3337|3342.5|3342|3335|3334.5|25908
1643195400000|2022-01-26 11:10:00|3338|3337.5|3332.5|3331.5|3338|3337.5|3331.5|3330.5|10492
1643195700000|2022-01-26 11:15:00|3332|3331|3333.5|3333|3336.5|3335.5|3330.5|3329.5|9765
1643196000000|2022-01-26 11:20:00|3333|3332.5|3329.5|3328.5|3334.5|3333.5|3328|3327.5|43275
1643196300000|2022-01-26 11:25:00|3329|3329|3318|3317.5|3329.5|3329|3316.5|3315.5|19873
1643196600000|2022-01-26 11:30:00|3318.5|3318|3327|3326.5|3327.5|3327|3318|3317.5|10203
1643196900000|2022-01-26 11:35:00|3326.5|3326|3322.5|3322|3326.5|3326|3322.5|3321.5|11215
1643197200000|2022-01-26 11:40:00|3322|3321.5|3318|3317.5|3322.5|3322|3318|3317|8853
1643197500000|2022-01-26 11:45:00|3318.5|3318|3319.5|3318.5|3321.5|3320.5|3317.5|3316.5|8680
1643197800000|2022-01-26 11:50:00|3319|3319|3327|3326.5|3327|3326.5|3318.5|3318|10245
1643198100000|2022-01-26 11:55:00|3327.5|3327|3331.5|3331|3332.5|3331.5|3326|3325|40599
1643198400000|2022-01-26 12:00:00|3332|3331.5|3328.5|3328|3333.5|3332.5|3321.5|3320.5|32773
1643198700000|2022-01-26 12:05:00|3328|3327.5|3325.5|3324.5|3329.5|3329|3325|3324.5|21768
1643199000000|2022-01-26 12:10:00|3325|3325|3322|3321|3327|3326.5|3321.5|3320.5|17780
1643199300000|2022-01-26 12:15:00|3321.5|3321.5|3317.5|3317|3324|3323.5|3317|3316|16230
1643199600000|2022-01-26 12:20:00|3318|3317.5|3320|3319|3324|3323|3318|3317|15288
1643199900000|2022-01-26 12:25:00|3320.5|3319.5|3330|3329|3330|3329.5|3319|3318.5|24447
1643200200000|2022-01-26 12:30:00|3329.5|3328.5|3336|3335|3336|3335|3328|3327|10098
1643200500000|2022-01-26 12:35:00|3335.5|3334.5|3335|3334|3336|3335.5|3333.5|3332.5|7733
1643200800000|2022-01-26 12:40:00|3335.5|3334.5|3328.5|3327.5|3335.5|3334.5|3327.5|3327|6771
1643201100000|2022-01-26 12:45:00|3329|3328|3328|3327|3332|3331|3327|3326|23601
1643201400000|2022-01-26 12:50:00|3327.5|3327.5|3328.5|3327.5|3330.5|3329.5|3325.5|3325|20621
1643201700000|2022-01-26 12:55:00|3328|3328|3331.5|3331|3333.5|3332.5|3328|3328|22268
1643202000000|2022-01-26 13:00:00|3331|3330.5|3334.5|3334|3337|3336|3328|3327|25968
1643202300000|2022-01-26 13:05:00|3335|3334.5|3338|3337.5|3339.5|3338.5|3331|3330.5|32219
1643202600000|2022-01-26 13:10:00|3338.5|3337|3336|3335|3338.5|3337.5|3333.5|3332.5|8310
1643202900000|2022-01-26 13:15:00|3337|3335.5|3331.5|3331|3337.5|3336.5|3331|3330.5|10191
1643203200000|2022-01-26 13:20:00|3332|3330.5|3328|3327|3332|3331|3325.5|3325|10692
1643203500000|2022-01-26 13:25:00|3327.5|3326.5|3332|3331.5|3334|3333.5|3327.5|3326.5|31910
1643203800000|2022-01-26 13:30:00|3332.5|3332|3330.5|3329.5|3337|3336|3330|3329|13554
1643204100000|2022-01-26 13:35:00|3330|3330|3334.5|3333.5|3334.5|3334|3329.5|3328.5|7972
1643204400000|2022-01-26 13:40:00|3334|3334|3341|3340|3343|3341.5|3334|3333.5|45700
1643204700000|2022-01-26 13:45:00|3341.5|3340.5|3340|3339|3342.5|3341.5|3337.5|3336|19299
1643205000000|2022-01-26 13:50:00|3340.5|3339.5|3340|3339.5|3340.5|3340|3333.5|3333|30203
1643205300000|2022-01-26 13:55:00|3340.5|3339|3344|3343.5|3346|3345.5|3339|3338|43917
1643205600000|2022-01-26 14:00:00|3344.5|3343|3339|3338.5|3347.5|3346.5|3337|3336|52696
1643205900000|2022-01-26 14:05:00|3338.5|3338|3340.5|3340|3343|3342.5|3335|3334|56424
1643206200000|2022-01-26 14:10:00|3341|3340.5|3342|3341|3344.5|3344|3339.5|3338.5|45907
1643206500000|2022-01-26 14:15:00|3342.5|3341.5|3335.5|3334.5|3343.5|3342.5|3334|3333.5|24387
1643206800000|2022-01-26 14:20:00|3336|3335|3334.5|3333.5|3340.5|3340|3333|3332|39967
1643207100000|2022-01-26 14:25:00|3335|3334|3341.5|3341|3342.5|3342|3334.5|3334|32096
1643207400000|2022-01-26 14:30:00|3342|3340.5|3324.5|3324|3342|3341|3324.5|3323.5|50755
1643207700000|2022-01-26 14:35:00|3325|3324.5|3319|3318|3329.5|3328.5|3319|3318|55129
1643208000000|2022-01-26 14:40:00|3319.5|3318.5|3328|3326.5|3328|3327|3318.5|3317.5|33672
1643208300000|2022-01-26 14:45:00|3328.5|3327|3341.5|3340.5|3344|3342.5|3328.5|3326.5|27781
1643208600000|2022-01-26 14:50:00|3341|3340|3342.5|3341.5|3347|3346|3340.5|3340|26426
1643208900000|2022-01-26 14:55:00|3342|3341|3348|3347.5|3349|3347.5|3337|3336|28191
1643209200000|2022-01-26 15:00:00|3347.5|3347|3340|3338.5|3348|3347.5|3339|3337.5|39542
1643209500000|2022-01-26 15:05:00|3340.5|3339|3332|3331|3341.5|3340.5|3330.5|3329.5|40674
1643209800000|2022-01-26 15:10:00|3332.5|3331.5|3327.5|3326.5|3334.5|3333|3326.5|3325.5|39833
1643210100000|2022-01-26 15:15:00|3328|3327|3326.5|3325.5|3328.5|3327.5|3319.5|3318.5|38330
1643210400000|2022-01-26 15:20:00|3326|3325|3324.5|3323.5|3331.5|3331|3323.5|3322.5|21208
1643210700000|2022-01-26 15:25:00|3324|3323|3313.5|3312.5|3324.5|3323.5|3311.5|3310.5|35578
1643211000000|2022-01-26 15:30:00|3313|3312|3313|3312.5|3317.5|3316.5|3310.5|3310|46053
1643211300000|2022-01-26 15:35:00|3313.5|3313|3310.5|3310|3317.5|3317|3310.5|3310|34376
1643211600000|2022-01-26 15:40:00|3311|3310.5|3311|3310.5|3315|3314.5|3309|3308.5|29257
1643211900000|2022-01-26 15:45:00|3311.5|3311|3314.5|3313.5|3317|3316|3309|3308.5|36175
1643212200000|2022-01-26 15:50:00|3314|3314|3321.5|3320.5|3321.5|3321|3314|3313.5|40322
1643212500000|2022-01-26 15:55:00|3321|3320|3319.5|3319|3326|3325|3318.5|3318|30047
1643212800000|2022-01-26 16:00:00|3319|3318.5|3320.5|3320|3321|3320.5|3315|3314.5|27171
1643213100000|2022-01-26 16:05:00|3320|3319.5|3320.5|3320|3322|3321.5|3317|3316|49245
1643213400000|2022-01-26 16:10:00|3320|3319.5|3322|3321.5|3323.5|3323|3316|3315|55860
1643213700000|2022-01-26 16:15:00|3322.5|3322|3319.5|3319|3325|3324.5|3318.5|3318|50278
1643214000000|2022-01-26 16:20:00|3320|3319.5|3325.5|3324.5|3327|3326.5|3320|3319|46883
1643214300000|2022-01-26 16:25:00|3325|3324|3321|3320|3327|3326.5|3321|3320|44099
1643270400000|2022-01-27 08:00:00|3274|3270.5|3298.5|3297|3300|3298|3274|3270.5|124063
1643270700000|2022-01-27 08:05:00|3299|3298|3310|3308|3317.5|3315.5|3291.5|3290.5|46169
1643271000000|2022-01-27 08:10:00|3310.5|3308.5|3320|3318|3322.5|3320|3302.5|3300.5|30881
1643271300000|2022-01-27 08:15:00|3319.5|3319|3323|3322.5|3338|3336|3319.5|3318|37811
1643271600000|2022-01-27 08:20:00|3323.5|3323|3323.5|3322.5|3329|3327|3320|3318.5|25322
1643271900000|2022-01-27 08:25:00|3323|3322|3313|3312|3327.5|3325.5|3310.5|3310|24458
1643272200000|2022-01-27 08:30:00|3313.5|3313|3329.5|3329|3330.5|3330|3311.5|3310.5|31782
1643272500000|2022-01-27 08:35:00|3330|3329.5|3340|3339|3341|3340.5|3330|3329|22516
1643272800000|2022-01-27 08:40:00|3340.5|3339.5|3354|3352.5|3355|3353.5|3340.5|3339.5|32055
1643273100000|2022-01-27 08:45:00|3353|3352|3359.5|3359|3369|3367.5|3353|3352|39500
1643273400000|2022-01-27 08:50:00|3360|3359.5|3356.5|3356|3364.5|3363|3352|3351.5|89605
1643273700000|2022-01-27 08:55:00|3357|3356.5|3376.5|3376|3378|3377.5|3357|3356|62599
1643274000000|2022-01-27 09:00:00|3377|3376.5|3371.5|3370.5|3384.5|3383.5|3371|3370.5|42791
1643274300000|2022-01-27 09:05:00|3372|3371|3363.5|3363|3374|3373.5|3363|3362|31688
1643274600000|2022-01-27 09:10:00|3364|3362.5|3365.5|3364.5|3374|3373|3364|3362.5|33924
1643274900000|2022-01-27 09:15:00|3366|3365|3368.5|3367.5|3369|3368.5|3360|3358.5|21698
1643275200000|2022-01-27 09:20:00|3368|3368|3366|3365.5|3371|3370.5|3362.5|3361.5|24076
1643275500000|2022-01-27 09:25:00|3365.5|3365|3381.5|3380.5|3381.5|3381|3362|3361.5|45621
1643275800000|2022-01-27 09:30:00|3382|3381|3374.5|3374|3388|3387|3374.5|3374|43990
1643276100000|2022-01-27 09:35:00|3374|3373.5|3377.5|3376.5|3382.5|3382|3374|3373.5|42112
1643276400000|2022-01-27 09:40:00|3377|3377|3385.5|3385|3391|3390.5|3377|3376.5|32304
1643276700000|2022-01-27 09:45:00|3386|3384.5|3384|3383.5|3387|3386.5|3379|3378|32728
1643277000000|2022-01-27 09:50:00|3383.5|3383|3388|3387.5|3392.5|3391|3383.5|3382.5|24079
1643277300000|2022-01-27 09:55:00|3388.5|3388|3376.5|3375.5|3391|3390|3375|3374|50596
1643277600000|2022-01-27 10:00:00|3377|3376|3376.5|3376|3380.5|3380|3372|3371|37705
1643277900000|2022-01-27 10:05:00|3376|3375.5|3378.5|3378|3380|3379.5|3375.5|3375|33834
1643278200000|2022-01-27 10:10:00|3379|3378.5|3376|3375.5|3380|3379.5|3372|3371|53236
1643278500000|2022-01-27 10:15:00|3375.5|3375|3368|3367|3379|3378|3367.5|3366.5|35135
1643278800000|2022-01-27 10:20:00|3367.5|3367.5|3379.5|3378.5|3379.5|3378.5|3367.5|3367|31316
1643279100000|2022-01-27 10:25:00|3379|3379|3385.5|3385|3387|3386|3377.5|3376.5|46807
1643279400000|2022-01-27 10:30:00|3386|3385.5|3378.5|3378|3387.5|3386.5|3378|3377|21889
1643279700000|2022-01-27 10:35:00|3379|3378.5|3384|3383.5|3385|3384.5|3376.5|3375.5|23556
1643280000000|2022-01-27 10:40:00|3383.5|3383|3385|3384.5|3385.5|3385|3379.5|3379|12424
1643280300000|2022-01-27 10:45:00|3385.5|3385|3378.5|3378|3387.5|3386.5|3378.5|3377.5|22543
1643280600000|2022-01-27 10:50:00|3379|3378.5|3375.5|3375|3381|3380|3371.5|3370.5|18199
1643280900000|2022-01-27 10:55:00|3376|3375.5|3367.5|3367|3376|3375.5|3367|3366.5|29688
1643281200000|2022-01-27 11:00:00|3368|3367.5|3374.5|3374|3375.5|3375|3367|3366|17690
1643281500000|2022-01-27 11:05:00|3374|3373.5|3369.5|3369|3376|3375.5|3368.5|3368|16892
1643281800000|2022-01-27 11:10:00|3369|3368.5|3374.5|3373.5|3375.5|3374.5|3367.5|3367|22384
1643282100000|2022-01-27 11:15:00|3375|3374|3373|3372|3378.5|3378|3372|3371.5|14487
1643282400000|2022-01-27 11:20:00|3372.5|3371.5|3371.5|3371|3372.5|3372|3366.5|3365.5|18606
1643282700000|2022-01-27 11:25:00|3372|3371.5|3383.5|3383|3384.5|3384|3371.5|3371.5|39101
1643283000000|2022-01-27 11:30:00|3383|3382.5|3380|3379.5|3387|3386|3379.5|3379|12942
1643283300000|2022-01-27 11:35:00|3380.5|3380|3372|3371.5|3383|3382.5|3370.5|3369.5|16794
1643283600000|2022-01-27 11:40:00|3371.5|3370.5|3372.5|3372|3374|3373.5|3370|3369|16857
1643283900000|2022-01-27 11:45:00|3373|3372.5|3371|3370.5|3377|3376|3369|3368.5|12772
1643284200000|2022-01-27 11:50:00|3371.5|3371|3375.5|3375|3376|3375.5|3371.5|3370.5|8046
1643284500000|2022-01-27 11:55:00|3375|3374.5|3378|3377.5|3381|3380|3374|3373|29589
1643284800000|2022-01-27 12:00:00|3378.5|3378|3371.5|3370.5|3381|3380.5|3369|3368|16261
1643285100000|2022-01-27 12:05:00|3371|3371|3369|3368.5|3371|3371|3366|3365|16114
1643285400000|2022-01-27 12:10:00|3368.5|3368|3368|3367.5|3371.5|3371|3368|3367|12662
1643285700000|2022-01-27 12:15:00|3367.5|3367|3366|3365.5|3371|3370.5|3366|3365|21967
1643286000000|2022-01-27 12:20:00|3366.5|3365|3355.5|3355|3368.5|3368|3355|3354|22366
1643286300000|2022-01-27 12:25:00|3356|3355.5|3365|3364|3366|3365.5|3353|3352|12548
1643286600000|2022-01-27 12:30:00|3364.5|3364.5|3357|3356|3368|3367.5|3356.5|3356|10425
1643286900000|2022-01-27 12:35:00|3356.5|3355.5|3360.5|3359.5|3362|3361.5|3356.5|3355.5|10727
1643287200000|2022-01-27 12:40:00|3360|3360|3366|3365|3367|3366.5|3360|3359.5|9887
1643287500000|2022-01-27 12:45:00|3365.5|3365.5|3368.5|3367.5|3371|3370.5|3362|3361.5|35393
1643287800000|2022-01-27 12:50:00|3368|3368|3370|3369.5|3373.5|3372.5|3368|3367|18841
1643288100000|2022-01-27 12:55:00|3369.5|3369|3370|3369.5|3373|3372.5|3368.5|3368|8209
1643288400000|2022-01-27 13:00:00|3370.5|3370|3367|3366|3372.5|3372|3367|3366|7879
1643288700000|2022-01-27 13:05:00|3367.5|3366.5|3369|3368|3371|3370.5|3367.5|3366.5|10418
1643289000000|2022-01-27 13:10:00|3368.5|3367.5|3361.5|3361|3370|3369.5|3361.5|3360.5|15032
1643289300000|2022-01-27 13:15:00|3361|3360.5|3362.5|3361.5|3363.5|3363|3359|3358.5|35767
1643289600000|2022-01-27 13:20:00|3362|3362|3362.5|3361.5|3366|3365.5|3361.5|3361|12802
1643289900000|2022-01-27 13:25:00|3362|3361|3365.5|3364.5|3367.5|3366.5|3359.5|3359|27582
1643290200000|2022-01-27 13:30:00|3366|3365|3363|3362|3371|3370|3360.5|3360|12531
1643290500000|2022-01-27 13:35:00|3362.5|3362.5|3360|3359|3366|3365|3358.5|3357.5|11952
1643290800000|2022-01-27 13:40:00|3359.5|3359.5|3366.5|3366|3368.5|3368|3359.5|3358.5|10737
1643291100000|2022-01-27 13:45:00|3366|3365.5|3356.5|3356|3367.5|3367|3356|3355.5|15054
1643291400000|2022-01-27 13:50:00|3357|3356.5|3362|3361.5|3365|3364|3356.5|3356|23750
1643291700000|2022-01-27 13:55:00|3362.5|3361|3359|3358|3365.5|3364.5|3358|3357.5|13262
1643292000000|2022-01-27 14:00:00|3358.5|3357.5|3357|3356|3364.5|3363.5|3356.5|3356|50776
1643292300000|2022-01-27 14:05:00|3356.5|3356.5|3355.5|3355|3358|3357|3354.5|3353.5|21942
1643292600000|2022-01-27 14:10:00|3356|3355.5|3365.5|3365|3366|3365.5|3355.5|3355.5|16709
1643292900000|2022-01-27 14:15:00|3366|3365.5|3356|3355|3367|3366.5|3355.5|3355|48476
1643293200000|2022-01-27 14:20:00|3355.5|3354.5|3352.5|3351.5|3357|3356.5|3352|3351|11848
1643293500000|2022-01-27 14:25:00|3352|3350.5|3358.5|3357.5|3358.5|3358|3349.5|3349|20055
1643293800000|2022-01-27 14:30:00|3358|3358|3348|3347|3360.5|3359.5|3347.5|3347|66032
1643294100000|2022-01-27 14:35:00|3347.5|3347.5|3353|3352|3356|3355.5|3346|3345|42497
1643294400000|2022-01-27 14:40:00|3352.5|3352.5|3358|3357|3360|3359.5|3352.5|3352.5|31124
1643294700000|2022-01-27 14:45:00|3357.5|3357.5|3357|3356|3360.5|3360|3354.5|3353.5|28065
1643295000000|2022-01-27 14:50:00|3356.5|3355.5|3344|3343|3357|3356.5|3343.5|3342.5|32329
1643295300000|2022-01-27 14:55:00|3343.5|3343.5|3344.5|3343.5|3345.5|3344.5|3336|3335|46142
1643295600000|2022-01-27 15:00:00|3345|3344.5|3341|3340.5|3346|3344.5|3336.5|3335.5|25591
1643295900000|2022-01-27 15:05:00|3341.5|3340|3347|3346.5|3347.5|3346.5|3335|3334|85246
1643296200000|2022-01-27 15:10:00|3347.5|3346|3346|3345|3351|3350|3345|3344.5|27770
1643296500000|2022-01-27 15:15:00|3345.5|3345.5|3340.5|3340|3346.5|3346|3338|3337.5|27160
1643296800000|2022-01-27 15:20:00|3341|3339.5|3331|3330.5|3341.5|3340.5|3330|3329.5|22786
1643297100000|2022-01-27 15:25:00|3330.5|3330|3317.5|3316.5|3332|3331.5|3317|3316|26539
1643297400000|2022-01-27 15:30:00|3318|3317|3320|3319.5|3325.5|3325|3318|3317|54691
1643297700000|2022-01-27 15:35:00|3319.5|3319|3310.5|3310|3319.5|3319|3309.5|3308.5|28993
1643298000000|2022-01-27 15:40:00|3311|3310.5|3328.5|3327.5|3329|3328|3310|3309|33320
1643298300000|2022-01-27 15:45:00|3329|3328|3327|3326|3332.5|3332|3326|3325|18162
1643298600000|2022-01-27 15:50:00|3326.5|3326.5|3328|3327.5|3331|3330|3324.5|3323.5|19421
1643298900000|2022-01-27 15:55:00|3328.5|3328|3335.5|3335|3338|3337|3328|3328|23056
1643299200000|2022-01-27 16:00:00|3336|3335.5|3336.5|3336|3340|3339.5|3334.5|3334|33487
1643299500000|2022-01-27 16:05:00|3337|3336.5|3330.5|3330|3338.5|3338|3329|3328.5|40098
1643299800000|2022-01-27 16:10:00|3331|3330.5|3335.5|3335|3338|3336.5|3331|3330.5|15667
1643300100000|2022-01-27 16:15:00|3335|3334.5|3328.5|3328|3335.5|3335|3324.5|3324|20494
1643300400000|2022-01-27 16:20:00|3328|3327.5|3324.5|3323.5|3328.5|3328|3322|3321.5|30096
1643300700000|2022-01-27 16:25:00|3324|3324|3322|3321|3324.5|3324|3318.5|3318|30025
1643356800000|2022-01-28 08:00:00|3319|3305|3295|3293.5|3319|3310.5|3293|3291|72740
1643357100000|2022-01-28 08:05:00|3294|3292.5|3284.5|3283.5|3300.5|3300|3281|3280|29536
1643357400000|2022-01-28 08:10:00|3284|3283|3276|3275|3284.5|3283.5|3274|3273|19281
1643357700000|2022-01-28 08:15:00|3276.5|3275.5|3274|3273|3283|3282|3274|3272|43593
1643358000000|2022-01-28 08:20:00|3273.5|3272|3279|3277.5|3281.5|3280|3263.5|3262|43562
1643358300000|2022-01-28 08:25:00|3278|3277|3275|3273.5|3282|3281|3271|3270|29229
1643358600000|2022-01-28 08:30:00|3274.5|3274|3276.5|3275.5|3277.5|3276|3268|3267.5|30596
1643358900000|2022-01-28 08:35:00|3277|3275|3283.5|3282|3285|3282.5|3271.5|3270.5|29093
1643359200000|2022-01-28 08:40:00|3283|3281.5|3280|3279|3290|3288.5|3278.5|3278|31521
1643359500000|2022-01-28 08:45:00|3279.5|3279.5|3269.5|3269|3283|3282|3269.5|3269|72784
1643359800000|2022-01-28 08:50:00|3269|3268.5|3265|3264|3271|3270|3261.5|3260.5|23795
1643360100000|2022-01-28 08:55:00|3264.5|3263.5|3267|3266|3270.5|3269.5|3257.5|3257|24861
1643360400000|2022-01-28 09:00:00|3266.5|3265.5|3262|3261|3270|3269.5|3258.5|3258|21517
1643360700000|2022-01-28 09:05:00|3261.5|3261.5|3265|3264.5|3267|3266.5|3260|3259|17758
1643361000000|2022-01-28 09:10:00|3264.5|3264|3280.5|3280|3282|3280.5|3263|3262|22047
1643361300000|2022-01-28 09:15:00|3281|3280.5|3276.5|3276|3282.5|3282|3274|3273|10313
1643361600000|2022-01-28 09:20:00|3277|3276.5|3272.5|3271.5|3280|3279.5|3271.5|3270.5|15511
1643361900000|2022-01-28 09:25:00|3272|3271|3265.5|3264.5|3272.5|3271.5|3265|3264|14560
1643362200000|2022-01-28 09:30:00|3265|3265|3268|3267.5|3272.5|3272|3264.5|3263.5|16962
1643362500000|2022-01-28 09:35:00|3267.5|3267|3265.5|3264.5|3270.5|3269.5|3259|3258.5|12881
1643362800000|2022-01-28 09:40:00|3266|3265|3275.5|3275|3276.5|3275.5|3263.5|3262.5|17827
1643363100000|2022-01-28 09:45:00|3276|3274.5|3272|3271.5|3276.5|3276|3270|3269|11436
1643363400000|2022-01-28 09:50:00|3271.5|3271|3274.5|3274|3276.5|3275.5|3269.5|3269|14264
1643363700000|2022-01-28 09:55:00|3275|3274.5|3271.5|3271|3275.5|3274.5|3267|3266.5|12805
1643364000000|2022-01-28 10:00:00|3272|3271.5|3271.5|3271|3274.5|3273.5|3266|3265|11764
1643364300000|2022-01-28 10:05:00|3272|3271.5|3268.5|3268|3272.5|3272|3267.5|3266.5|24802
1643364600000|2022-01-28 10:10:00|3269|3268.5|3264.5|3264|3272|3271.5|3262.5|3262|22278
1643364900000|2022-01-28 10:15:00|3264|3263.5|3255.5|3255|3265|3264.5|3254.5|3254|28075
1643365200000|2022-01-28 10:20:00|3255|3254.5|3257.5|3256.5|3257.5|3257|3252|3251|14113
1643365500000|2022-01-28 10:25:00|3257|3256|3258|3257|3260.5|3260|3256|3255.5|24709
1643365800000|2022-01-28 10:30:00|3258.5|3257.5|3252|3251|3261|3260|3249.5|3249|32219
1643366100000|2022-01-28 10:35:00|3251.5|3250.5|3247|3246|3252|3251|3244.5|3243.5|17488
1643366400000|2022-01-28 10:40:00|3246.5|3246.5|3252|3251|3252.5|3252|3245|3244|9425
1643366700000|2022-01-28 10:45:00|3251.5|3250.5|3258.5|3257.5|3258.5|3258|3251|3250.5|11875
1643367000000|2022-01-28 10:50:00|3259|3258|3253|3252|3259|3258|3251.5|3251|14660
1643367300000|2022-01-28 10:55:00|3252.5|3252.5|3260|3259|3261|3260|3250.5|3250|14064
1643367600000|2022-01-28 11:00:00|3259.5|3258.5|3254|3253|3262|3261.5|3250.5|3250|31557
1643367900000|2022-01-28 11:05:00|3253.5|3252.5|3248|3247.5|3254|3253|3246.5|3246|37405
1643368200000|2022-01-28 11:10:00|3247.5|3247|3246.5|3246|3252|3251.5|3245.5|3245|12775
1643368500000|2022-01-28 11:15:00|3247|3246.5|3245.5|3244.5|3249|3248|3244|3243.5|56774
1643368800000|2022-01-28 11:20:00|3245|3245|3243.5|3242.5|3245.5|3245|3239.5|3239|27117
1643369100000|2022-01-28 11:25:00|3243|3243|3246|3245.5|3247|3246.5|3243|3242|12450
1643369400000|2022-01-28 11:30:00|3246.5|3246|3248|3247.5|3251|3250|3246.5|3246|16919
1643369700000|2022-01-28 11:35:00|3247.5|3247|3244.5|3244|3249.5|3248.5|3244.5|3243.5|33360
1643370000000|2022-01-28 11:40:00|3244|3243.5|3239|3238|3244.5|3244|3238.5|3238|25110
1643370300000|2022-01-28 11:45:00|3238.5|3238.5|3245.5|3244.5|3245.5|3245|3238.5|3238|8274
1643370600000|2022-01-28 11:50:00|3245|3245|3241|3240.5|3245.5|3245|3237.5|3236.5|15220
1643370900000|2022-01-28 11:55:00|3241.5|3240|3245.5|3244.5|3245.5|3245|3241|3240|29840
1643371200000|2022-01-28 12:00:00|3245|3245|3246|3245|3248|3247.5|3240|3239.5|10301
1643371500000|2022-01-28 12:05:00|3245.5|3244.5|3239.5|3238.5|3247|3246.5|3238|3237|11965
1643371800000|2022-01-28 12:10:00|3239|3239|3245.5|3244.5|3246|3245|3237|3236.5|13795
1643372100000|2022-01-28 12:15:00|3245|3244|3244.5|3244|3248|3247.5|3242.5|3242|9796
1643372400000|2022-01-28 12:20:00|3245|3244.5|3236|3235.5|3245.5|3245|3235|3234|16797
1643372700000|2022-01-28 12:25:00|3235.5|3235|3236.5|3236|3241|3240|3235|3234.5|12372
1643373000000|2022-01-28 12:30:00|3237|3235.5|3240|3239|3243|3242|3236|3235.5|9713
1643373300000|2022-01-28 12:35:00|3239.5|3239.5|3227.5|3227|3240.5|3240|3227.5|3227|21229
1643373600000|2022-01-28 12:40:00|3227|3226.5|3230.5|3229.5|3233|3232|3227|3226|8339
1643373900000|2022-01-28 12:45:00|3230|3230|3228.5|3227.5|3231|3230.5|3227.5|3226.5|13217
1643374200000|2022-01-28 12:50:00|3229|3228|3226.5|3225.5|3229|3228|3224.5|3224|27415
1643374500000|2022-01-28 12:55:00|3226|3226|3227|3226|3228.5|3228|3224|3223.5|33716
1643374800000|2022-01-28 13:00:00|3227.5|3226.5|3246.5|3245.5|3247|3246|3227|3226.5|25997
1643375100000|2022-01-28 13:05:00|3246|3245|3237|3236|3246.5|3245.5|3236.5|3236|18347
1643375400000|2022-01-28 13:10:00|3236.5|3235.5|3240.5|3239.5|3241.5|3241|3235.5|3235|32919
1643375700000|2022-01-28 13:15:00|3241|3240|3250|3249.5|3252|3250.5|3241|3239.5|27737
1643376000000|2022-01-28 13:20:00|3249.5|3249|3247|3246.5|3250.5|3250|3247|3246.5|15195
1643376300000|2022-01-28 13:25:00|3246.5|3246|3249|3248.5|3252|3251|3243.5|3242.5|14327
1643376600000|2022-01-28 13:30:00|3249.5|3248|3259.5|3258.5|3261.5|3260.5|3249|3248|34713
1643376900000|2022-01-28 13:35:00|3260|3259|3259|3258.5|3261|3260|3253.5|3252.5|13001
1643377200000|2022-01-28 13:40:00|3258.5|3258|3253.5|3252.5|3259|3258.5|3252.5|3252|17619
1643377500000|2022-01-28 13:45:00|3253|3253|3245.5|3244.5|3255.5|3254.5|3242.5|3242|39335
1643377800000|2022-01-28 13:50:00|3246|3245|3248|3247.5|3248.5|3247.5|3243.5|3242|10841
1643378100000|2022-01-28 13:55:00|3247.5|3247|3251.5|3251|3254|3253.5|3247|3246|8763
1643378400000|2022-01-28 14:00:00|3252|3250.5|3256|3255|3256.5|3255.5|3248|3247.5|10014
1643378700000|2022-01-28 14:05:00|3255.5|3254.5|3253|3252|3257.5|3257|3251|3250|22386
1643379000000|2022-01-28 14:10:00|3252.5|3252.5|3252.5|3251.5|3254.5|3253.5|3249.5|3248.5|12153
1643379300000|2022-01-28 14:15:00|3252|3252|3257.5|3257|3259|3258|3252|3251.5|13424
1643379600000|2022-01-28 14:20:00|3258|3257.5|3259|3258|3262|3261|3256.5|3256|7414
1643379900000|2022-01-28 14:25:00|3259.5|3258.5|3260.5|3260|3264.5|3264|3258.5|3258|22106
1643380200000|2022-01-28 14:30:00|3260|3259.5|3253|3252|3261|3260.5|3247.5|3246.5|34189
1643380500000|2022-01-28 14:35:00|3253.5|3252.5|3253.5|3252.5|3255.5|3254.5|3246|3245.5|33943
1643380800000|2022-01-28 14:40:00|3254|3253|3244|3243.5|3256|3255.5|3243.5|3242.5|30984
1643381100000|2022-01-28 14:45:00|3244.5|3244|3243.5|3242.5|3246.5|3246|3237|3236|28774
1643381400000|2022-01-28 14:50:00|3243|3243|3247.5|3246.5|3251.5|3250|3242|3241.5|17064
1643381700000|2022-01-28 14:55:00|3248|3247|3244.5|3243.5|3248.5|3248|3242|3241|14888
1643382000000|2022-01-28 15:00:00|3244|3243|3249|3248|3250.5|3249.5|3239.5|3238.5|17752
1643382300000|2022-01-28 15:05:00|3249.5|3248.5|3253|3252|3255|3254|3247.5|3247|42351
1643382600000|2022-01-28 15:10:00|3252.5|3251.5|3256|3255.5|3257|3256.5|3251|3250.5|22962
1643382900000|2022-01-28 15:15:00|3256.5|3256|3258|3257|3259|3258|3252.5|3252|38763
1643383200000|2022-01-28 15:20:00|3257.5|3256.5|3258|3257.5|3259.5|3259|3255.5|3255|19768
1643383500000|2022-01-28 15:25:00|3258.5|3257|3259.5|3258.5|3261|3260|3254.5|3254|24074
1643383800000|2022-01-28 15:30:00|3260|3259|3251.5|3251|3264|3263.5|3251.5|3250.5|11559
1643384100000|2022-01-28 15:35:00|3252|3251.5|3256|3255.5|3262.5|3261.5|3252|3251|14909
1643384400000|2022-01-28 15:40:00|3256.5|3255|3248|3247|3257|3256|3247.5|3247|13803
1643384700000|2022-01-28 15:45:00|3248.5|3247.5|3253|3252.5|3253|3252.5|3244|3243.5|15818
1643385000000|2022-01-28 15:50:00|3253.5|3253|3254|3253.5|3255|3254|3247|3246|38062
1643385300000|2022-01-28 15:55:00|3253.5|3253|3259|3258|3259|3258.5|3248.5|3248|16159
1643385600000|2022-01-28 16:00:00|3258.5|3258.5|3252|3251|3259.5|3258.5|3251|3250|44440
1643385900000|2022-01-28 16:05:00|3251.5|3251.5|3257.5|3257|3257.5|3257|3251|3250.5|16710
1643386200000|2022-01-28 16:10:00|3257|3256.5|3261|3260|3263.5|3262.5|3255.5|3254.5|41792
1643386500000|2022-01-28 16:15:00|3261.5|3260.5|3269.5|3269|3270|3269.5|3261|3260.5|22957
1643386800000|2022-01-28 16:20:00|3270|3269.5|3266.5|3266|3270|3269.5|3264|3263|22328
1643387100000|2022-01-28 16:25:00|3267|3266.5|3271|3269.5|3272.5|3271.5|3266.5|3266|37557
1643616000000|2022-01-31 08:00:00|3323.5|3321.5|3307|3305.5|3330|3323.5|3302|3301|74362
1643616300000|2022-01-31 08:05:00|3308|3306.5|3309|3308|3313.5|3311.5|3304.5|3303|16553
1643616600000|2022-01-31 08:10:00|3308.5|3307.5|3289|3288|3312|3310.5|3288.5|3287|23148
1643616900000|2022-01-31 08:15:00|3289.5|3288.5|3291|3288.5|3298.5|3297|3281.5|3280|30583
1643617200000|2022-01-31 08:20:00|3290|3289|3284|3283|3297|3295.5|3283.5|3281.5|23150
1643617500000|2022-01-31 08:25:00|3283.5|3282.5|3283.5|3282.5|3289.5|3288|3281.5|3280|18813
1643617800000|2022-01-31 08:30:00|3283|3283|3287|3286|3289.5|3288|3281|3280|22504
1643618100000|2022-01-31 08:35:00|3287.5|3285.5|3283|3282.5|3288|3287|3282|3281|18062
1643618400000|2022-01-31 08:40:00|3282.5|3282|3295|3293.5|3296|3294.5|3280.5|3279.5|20150
1643618700000|2022-01-31 08:45:00|3294|3293|3289.5|3287.5|3297|3295.5|3288|3287|25742
1643619000000|2022-01-31 08:50:00|3289|3288.5|3293|3292|3296|3294.5|3285|3283.5|19047
1643619300000|2022-01-31 08:55:00|3292.5|3291.5|3286.5|3285.5|3294|3293|3286.5|3285|17869
1643619600000|2022-01-31 09:00:00|3286|3285|3281.5|3280.5|3289.5|3288.5|3280.5|3279.5|54022
1643619900000|2022-01-31 09:05:00|3281|3280|3277.5|3276.5|3284.5|3283.5|3272.5|3271.5|30283
1643620200000|2022-01-31 09:10:00|3278|3277|3276.5|3276|3279|3277.5|3273|3272|15568
1643620500000|2022-01-31 09:15:00|3276|3275.5|3279|3278.5|3280|3279|3273.5|3272|15318
1643620800000|2022-01-31 09:20:00|3279.5|3278|3279.5|3279|3284.5|3283.5|3278|3277|23009
1643621100000|2022-01-31 09:25:00|3279|3278.5|3282.5|3282|3284.5|3283.5|3277|3276.5|18889
1643621400000|2022-01-31 09:30:00|3283|3281.5|3278.5|3277|3284.5|3284|3274|3273|15674
1643621700000|2022-01-31 09:35:00|3279|3277.5|3275.5|3275|3281.5|3281|3273|3272|13383
1643622000000|2022-01-31 09:40:00|3275|3274.5|3263.5|3263|3275|3275|3263.5|3262|19700
1643622300000|2022-01-31 09:45:00|3264|3263.5|3258|3257|3266|3265.5|3257.5|3257|19931
1643622600000|2022-01-31 09:50:00|3257.5|3256.5|3253.5|3252.5|3257.5|3257|3245|3244|44413
1643622900000|2022-01-31 09:55:00|3253|3252|3267.5|3267|3267.5|3267|3252|3251.5|10526
1643623200000|2022-01-31 10:00:00|3267|3266.5|3269.5|3269|3270|3269|3263.5|3262.5|11419
1643623500000|2022-01-31 10:05:00|3269|3268.5|3268|3267|3273|3272|3265.5|3265|23240
1643623800000|2022-01-31 10:10:00|3267.5|3266.5|3271.5|3270.5|3272.5|3271.5|3264.5|3263.5|11105
1643624100000|2022-01-31 10:15:00|3272|3271|3269.5|3268.5|3276.5|3275.5|3269|3268.5|10024
1643624400000|2022-01-31 10:20:00|3269|3269|3267|3266.5|3269.5|3269|3263.5|3263|9492
1643624700000|2022-01-31 10:25:00|3267.5|3267|3259|3258.5|3270|3269|3258.5|3257.5|19362
1643625000000|2022-01-31 10:30:00|3258.5|3258|3259|3258.5|3259.5|3259|3248.5|3248|14320
1643625300000|2022-01-31 10:35:00|3258.5|3258|3256.5|3255.5|3260.5|3259.5|3253|3252|15123
1643625600000|2022-01-31 10:40:00|3256|3255|3262.5|3262|3267.5|3266.5|3255|3254.5|19065
1643625900000|2022-01-31 10:45:00|3262|3261.5|3262|3261|3265.5|3264.5|3260.5|3260|7958
1643626200000|2022-01-31 10:50:00|3261.5|3261.5|3257|3256|3262.5|3261.5|3256.5|3255.5|16513
1643626500000|2022-01-31 10:55:00|3256.5|3255.5|3258|3257|3259.5|3258.5|3254|3253.5|12139
1643626800000|2022-01-31 11:00:00|3257.5|3256.5|3261.5|3260.5|3261.5|3261|3256.5|3256|12168
1643627100000|2022-01-31 11:05:00|3261|3261|3260.5|3259.5|3265|3264|3258.5|3258|7613
1643627400000|2022-01-31 11:10:00|3260|3259|3258.5|3257.5|3262.5|3262|3257|3256.5|8764
1643627700000|2022-01-31 11:15:00|3259|3258|3261|3260|3262.5|3261.5|3259|3257.5|7883
1643628000000|2022-01-31 11:20:00|3260.5|3260.5|3259.5|3258.5|3264|3263|3258.5|3257.5|7884
1643628300000|2022-01-31 11:25:00|3259|3258|3256|3255|3260|3259.5|3251.5|3251|16237
1643628600000|2022-01-31 11:30:00|3255.5|3255.5|3259|3258|3262.5|3261|3255.5|3255|5484
1643628900000|2022-01-31 11:35:00|3258.5|3258.5|3258|3257|3259.5|3258.5|3253.5|3252.5|8826
1643629200000|2022-01-31 11:40:00|3258.5|3257.5|3255.5|3254.5|3260.5|3260|3255.5|3254.5|5401
1643629500000|2022-01-31 11:45:00|3255|3254|3251|3250.5|3255.5|3254.5|3249.5|3248.5|17166
1643629800000|2022-01-31 11:50:00|3250.5|3250|3250|3249|3254|3253|3249.5|3249|18934
1643630100000|2022-01-31 11:55:00|3250.5|3249.5|3250|3249.5|3252.5|3252|3248.5|3248|5532
1643630400000|2022-01-31 12:00:00|3250.5|3250|3245|3244.5|3253|3252|3245|3244|4821
1643630700000|2022-01-31 12:05:00|3244.5|3244|3242.5|3242|3246|3245.5|3242|3241.5|9836
1643631000000|2022-01-31 12:10:00|3242|3241.5|3249.5|3249|3251.5|3250.5|3242|3241.5|8653
1643631300000|2022-01-31 12:15:00|3249|3248.5|3253.5|3253|3253.5|3253|3247.5|3246.5|5952
1643631600000|2022-01-31 12:20:00|3253|3252.5|3247|3246.5|3253.5|3253|3246.5|3245.5|7009
1643631900000|2022-01-31 12:25:00|3246.5|3246|3257|3256|3257|3256.5|3246.5|3246|8752
1643632200000|2022-01-31 12:30:00|3256.5|3256.5|3258.5|3258|3260|3259|3256|3255.5|5582
1643632500000|2022-01-31 12:35:00|3258|3257.5|3249.5|3249|3259|3258.5|3249.5|3249|15013
1643632800000|2022-01-31 12:40:00|3249|3248.5|3258|3257.5|3258|3257.5|3249|3248.5|15964
1643633100000|2022-01-31 12:45:00|3258.5|3257|3264|3263|3265|3264|3252.5|3252|14665
1643633400000|2022-01-31 12:50:00|3263.5|3262.5|3266|3265|3267|3266|3263|3262|9238
1643633700000|2022-01-31 12:55:00|3266.5|3265.5|3267.5|3267|3268|3267|3264|3263|3087
1643634000000|2022-01-31 13:00:00|3268|3267.5|3266|3265.5|3269.5|3269|3265.5|3265|7943
1643634300000|2022-01-31 13:05:00|3265.5|3265|3268.5|3267.5|3269|3268.5|3262|3260.5|17669
1643634600000|2022-01-31 13:10:00|3269|3268|3276|3275|3276.5|3275.5|3268.5|3267.5|12105
1643634900000|2022-01-31 13:15:00|3275.5|3274.5|3274.5|3273.5|3277|3276.5|3273|3272.5|10161
1643635200000|2022-01-31 13:20:00|3274|3274|3274|3273|3277.5|3276.5|3272.5|3272|6554
1643635500000|2022-01-31 13:25:00|3273.5|3272.5|3275|3274.5|3275.5|3274.5|3272|3271|9412
1643635800000|2022-01-31 13:30:00|3274.5|3274|3282|3281.5|3283|3281.5|3273|3272.5|26222
1643636100000|2022-01-31 13:35:00|3282.5|3281|3280|3279.5|3284|3283|3280|3279|6498
1643636400000|2022-01-31 13:40:00|3280.5|3280|3275|3274.5|3281.5|3280.5|3274.5|3273.5|9093
1643636700000|2022-01-31 13:45:00|3275.5|3274|3272|3271.5|3276.5|3276|3269.5|3269|12962
1643637000000|2022-01-31 13:50:00|3272.5|3271|3270.5|3270|3275|3274|3270|3269|13348
1643637300000|2022-01-31 13:55:00|3271|3270.5|3267.5|3267|3272.5|3271.5|3267.5|3266.5|13239
1643637600000|2022-01-31 14:00:00|3267|3266.5|3259.5|3259|3267|3267|3259|3258|18737
1643637900000|2022-01-31 14:05:00|3260|3259.5|3263|3262|3265|3264|3259|3258|11126
1643638200000|2022-01-31 14:10:00|3262.5|3262.5|3261|3260.5|3265|3264|3261|3259.5|11757
1643638500000|2022-01-31 14:15:00|3261.5|3261|3261.5|3260.5|3263|3262.5|3260|3259|5991
1643638800000|2022-01-31 14:20:00|3261|3260|3258.5|3258|3262.5|3262|3258.5|3258|6811
1643639100000|2022-01-31 14:25:00|3259|3258.5|3263.5|3263|3265.5|3264.5|3259|3258.5|10811
1643639400000|2022-01-31 14:30:00|3263|3262.5|3259.5|3258.5|3265.5|3264.5|3255|3254.5|20687
1643639700000|2022-01-31 14:35:00|3259|3258|3257.5|3256|3264.5|3263.5|3255.5|3254.5|12851
1643640000000|2022-01-31 14:40:00|3257|3256.5|3254|3253|3258.5|3257.5|3251|3250|18516
1643640300000|2022-01-31 14:45:00|3254.5|3253.5|3248.5|3248|3257|3256|3248.5|3248|18342
1643640600000|2022-01-31 14:50:00|3248|3247.5|3252|3251|3255|3253.5|3241.5|3241|25601
1643640900000|2022-01-31 14:55:00|3251.5|3250.5|3261|3260|3261.5|3260.5|3248.5|3247.5|13994
1643641200000|2022-01-31 15:00:00|3260.5|3260.5|3264|3263.5|3269.5|3268.5|3259.5|3259|18452
1643641500000|2022-01-31 15:05:00|3263.5|3263|3264|3263.5|3264.5|3263.5|3257.5|3256.5|12339
1643641800000|2022-01-31 15:10:00|3264.5|3263|3267|3266.5|3268|3267|3262|3261|15377
1643642100000|2022-01-31 15:15:00|3266.5|3266|3272.5|3271.5|3274|3273|3265.5|3265|21159
1643642400000|2022-01-31 15:20:00|3272|3272|3276|3275.5|3281.5|3280.5|3272|3271|11968
1643642700000|2022-01-31 15:25:00|3275.5|3275|3276|3275.5|3280|3279.5|3272.5|3271.5|16581
1643643000000|2022-01-31 15:30:00|3275.5|3275|3276.5|3276|3277.5|3277|3272.5|3271.5|40530
1643643300000|2022-01-31 15:35:00|3276|3275.5|3273|3272|3279.5|3279|3272|3271|20172
1643643600000|2022-01-31 15:40:00|3272.5|3271.5|3267|3266|3272.5|3271.5|3265|3264.5|26796
1643643900000|2022-01-31 15:45:00|3266.5|3265.5|3268|3267.5|3269|3268|3261.5|3260.5|9170
1643644200000|2022-01-31 15:50:00|3268.5|3267|3272.5|3271.5|3274.5|3273.5|3267.5|3266.5|26533
1643644500000|2022-01-31 15:55:00|3272|3272|3273|3272.5|3273|3272.5|3268|3267.5|8383
1643644800000|2022-01-31 16:00:00|3272.5|3272|3271|3270.5|3274|3273|3269|3268|27225
1643645100000|2022-01-31 16:05:00|3270.5|3270|3269|3268|3271.5|3270.5|3268|3267|11501
1643645400000|2022-01-31 16:10:00|3268.5|3268.5|3274.5|3274|3275|3274.5|3268|3267.5|11754
1643645700000|2022-01-31 16:15:00|3274|3273.5|3273.5|3272.5|3278|3277.5|3271.5|3270.5|49302
1643646000000|2022-01-31 16:20:00|3273|3273|3270.5|3270|3274|3273.5|3268|3267.5|29913
1643646300000|2022-01-31 16:25:00|3271|3269.5|3268|3266|3273|3272|3263.5|3262.5|38738
1643702400000|2022-02-01 08:00:00|3310.5|3304.5|3294|3292.5|3313.5|3311|3290.5|3290|84264
1643702700000|2022-02-01 08:05:00|3295.5|3293.5|3305.5|3304|3309|3306.5|3295|3293.5|23593
1643703000000|2022-02-01 08:10:00|3304.5|3303.5|3304.5|3303|3314.5|3313|3304|3302|22356
1643703300000|2022-02-01 08:15:00|3303.5|3302.5|3296.5|3295.5|3308.5|3306.5|3295.5|3294|13679
1643703600000|2022-02-01 08:20:00|3297|3296|3301|3300|3305.5|3304|3296|3294.5|15075
1643703900000|2022-02-01 08:25:00|3301.5|3300.5|3295|3294|3306|3304.5|3294.5|3293.5|17690
1643704200000|2022-02-01 08:30:00|3295.5|3294.5|3293.5|3292.5|3297.5|3296.5|3292|3291.5|24445
1643704500000|2022-02-01 08:35:00|3294|3293|3297|3296|3301.5|3300|3292.5|3291.5|20354
1643704800000|2022-02-01 08:40:00|3296.5|3295|3292.5|3291.5|3299|3297.5|3288|3287|23241
1643705100000|2022-02-01 08:45:00|3293|3292|3305|3304|3306|3305|3291.5|3290|7635
1643705400000|2022-02-01 08:50:00|3304.5|3303.5|3311|3310.5|3313|3311.5|3302|3300.5|22508
1643705700000|2022-02-01 08:55:00|3311.5|3310|3310|3309.5|3312|3311.5|3307|3305|13265
1643706000000|2022-02-01 09:00:00|3310.5|3310|3307|3306|3312|3310.5|3305|3303|7831
1643706300000|2022-02-01 09:05:00|3307.5|3306.5|3305|3304|3308|3307|3302|3300.5|19334
1643706600000|2022-02-01 09:10:00|3304.5|3304.5|3307|3306|3311|3310|3304|3303|18538
1643706900000|2022-02-01 09:15:00|3306.5|3305|3307.5|3306.5|3313|3311.5|3306|3305|12949
1643707200000|2022-02-01 09:20:00|3308|3307|3296|3295|3308.5|3308|3293.5|3292|15707
1643707500000|2022-02-01 09:25:00|3295.5|3295.5|3289|3288|3303|3301.5|3288.5|3287|11038
1643707800000|2022-02-01 09:30:00|3288.5|3287.5|3291|3290.5|3296.5|3295|3288|3287|14950
1643708100000|2022-02-01 09:35:00|3290.5|3290|3294.5|3293.5|3297.5|3296|3288.5|3288|19786
1643708400000|2022-02-01 09:40:00|3294|3293|3287|3286.5|3294.5|3293.5|3285|3284|11291
1643708700000|2022-02-01 09:45:00|3287.5|3287|3286|3285|3289|3288|3281|3280|11352
1643709000000|2022-02-01 09:50:00|3285.5|3284.5|3287|3286|3291|3290.5|3284|3283|9013
1643709300000|2022-02-01 09:55:00|3287.5|3286.5|3291.5|3290.5|3292.5|3291.5|3285|3284|6868
1643709600000|2022-02-01 10:00:00|3292|3291|3300.5|3300|3302|3301|3291.5|3290.5|16390
1643709900000|2022-02-01 10:05:00|3301|3300.5|3301|3300|3303.5|3302.5|3298|3296.5|16062
1643710200000|2022-02-01 10:10:00|3300.5|3299.5|3300.5|3299.5|3303|3302|3296.5|3295.5|6542
1643710500000|2022-02-01 10:15:00|3300|3299|3304.5|3304|3306|3304.5|3299|3298.5|5459
1643710800000|2022-02-01 10:20:00|3305|3304.5|3297.5|3296.5|3306|3305|3296.5|3295.5|12836
1643711100000|2022-02-01 10:25:00|3298|3297|3302.5|3301.5|3304|3303|3298|3297|6455
1643711400000|2022-02-01 10:30:00|3302|3301|3303.5|3303|3306.5|3306|3298|3297|7668
1643711700000|2022-02-01 10:35:00|3304|3302.5|3304.5|3304|3306|3305.5|3301|3300|7039
1643712000000|2022-02-01 10:40:00|3304|3303.5|3306|3305|3306.5|3305.5|3303.5|3302.5|19948
1643712300000|2022-02-01 10:45:00|3306.5|3305.5|3304.5|3304|3308|3307|3304|3303.5|7654
1643712600000|2022-02-01 10:50:00|3305|3304.5|3311.5|3310.5|3312|3311|3302|3301.5|11463
1643712900000|2022-02-01 10:55:00|3312|3311|3307|3306.5|3315|3314.5|3307|3306|6781
1643713200000|2022-02-01 11:00:00|3306.5|3306|3315|3314|3315|3314|3306.5|3306|9120
1643713500000|2022-02-01 11:05:00|3314.5|3314.5|3313.5|3312.5|3316.5|3315.5|3311|3310|6520
1643713800000|2022-02-01 11:10:00|3314|3313|3312|3311|3315|3314|3309|3308|6994
1643714100000|2022-02-01 11:15:00|3311.5|3310.5|3314|3313|3316.5|3315.5|3310.5|3309.5|4237
1643714400000|2022-02-01 11:20:00|3314.5|3313.5|3315.5|3314.5|3316.5|3315.5|3312.5|3311.5|4286
1643714700000|2022-02-01 11:25:00|3315|3315|3315|3314|3317.5|3316.5|3312|3311|8383
1643715000000|2022-02-01 11:30:00|3315.5|3314.5|3316|3315|3317.5|3316.5|3314|3313.5|3954
1643715300000|2022-02-01 11:35:00|3316.5|3315.5|3315|3314|3317|3316|3314.5|3313.5|11859
1643715600000|2022-02-01 11:40:00|3315.5|3314.5|3313.5|3312.5|3318.5|3317.5|3313|3312.5|36196
1643715900000|2022-02-01 11:45:00|3314|3313|3318.5|3318|3320|3318.5|3311|3310|8541
1643716200000|2022-02-01 11:50:00|3319|3318.5|3320|3319.5|3321.5|3320.5|3318|3317|9080
1643716500000|2022-02-01 11:55:00|3320.5|3320|3320.5|3319.5|3324.5|3323|3319.5|3318.5|10445
1643716800000|2022-02-01 12:00:00|3320|3319|3316.5|3315|3321.5|3320.5|3316|3315|7314
1643717100000|2022-02-01 12:05:00|3316|3315.5|3313|3312.5|3316.5|3316|3313|3312.5|7093
1643717400000|2022-02-01 12:10:00|3313.5|3313|3311|3310|3315|3314|3309.5|3308.5|7296
1643717700000|2022-02-01 12:15:00|3310.5|3310.5|3310.5|3309.5|3313|3312|3308.5|3308|18600
1643718000000|2022-02-01 12:20:00|3310|3309|3307.5|3307|3311|3310|3307.5|3307|6357
1643718300000|2022-02-01 12:25:00|3307|3306.5|3306|3305|3308.5|3307.5|3304.5|3304|8071
1643718600000|2022-02-01 12:30:00|3305.5|3304.5|3306.5|3305.5|3307|3306|3304|3303.5|5094
1643718900000|2022-02-01 12:35:00|3307|3306|3305.5|3304.5|3307.5|3306.5|3305.5|3304|4241
1643719200000|2022-02-01 12:40:00|3305|3305|3305|3304|3307|3306|3304.5|3304|7030
1643719500000|2022-02-01 12:45:00|3305.5|3304.5|3307.5|3306.5|3308|3307|3304|3303.5|9921
1643719800000|2022-02-01 12:50:00|3308|3307|3308.5|3308|3310|3309|3307.5|3306.5|1908
1643720100000|2022-02-01 12:55:00|3309|3308.5|3311|3310|3312|3311|3309|3308|4577
1643720400000|2022-02-01 13:00:00|3310.5|3309.5|3309.5|3308.5|3311|3310|3308.5|3307.5|9253
1643720700000|2022-02-01 13:05:00|3309|3309|3313|3312|3314|3313|3309|3308|5292
1643721000000|2022-02-01 13:10:00|3313.5|3312.5|3315.5|3314.5|3317|3315.5|3313|3311.5|3605
1643721300000|2022-02-01 13:15:00|3316|3315|3320.5|3320|3322|3321.5|3316|3315|3200
1643721600000|2022-02-01 13:20:00|3321|3320.5|3321|3320.5|3324.5|3323.5|3321|3320|6276
1643721900000|2022-02-01 13:25:00|3320.5|3320|3317.5|3316|3322.5|3321.5|3316|3315|7503
1643722200000|2022-02-01 13:30:00|3317|3316.5|3311|3310.5|3318|3317|3308|3307|21690
1643722500000|2022-02-01 13:35:00|3311.5|3310|3311.5|3310.5|3314.5|3314|3309.5|3309|11416
1643722800000|2022-02-01 13:40:00|3312|3311|3313|3312|3317.5|3316|3311.5|3310.5|8423
1643723100000|2022-02-01 13:45:00|3312.5|3311.5|3313|3312|3314.5|3313.5|3312|3311|4837
1643723400000|2022-02-01 13:50:00|3312.5|3311.5|3313.5|3312.5|3314.5|3313.5|3312|3310.5|2962
1643723700000|2022-02-01 13:55:00|3314|3313|3315|3314|3317.5|3316.5|3313.5|3312.5|2018
1643724000000|2022-02-01 14:00:00|3315.5|3314.5|3313.5|3312|3316.5|3315.5|3313.5|3312|3233
1643724300000|2022-02-01 14:05:00|3313|3312.5|3313.5|3312.5|3315|3313.5|3311.5|3310.5|4325
1643724600000|2022-02-01 14:10:00|3314|3312|3316.5|3315.5|3318.5|3317.5|3312.5|3311.5|10248
1643724900000|2022-02-01 14:15:00|3316|3315|3313|3312|3316.5|3316|3312.5|3311.5|8712
1643725200000|2022-02-01 14:20:00|3312.5|3311.5|3309.5|3308.5|3314.5|3313.5|3308.5|3308|8370
1643725500000|2022-02-01 14:25:00|3309|3309|3310.5|3310|3312|3311|3308|3307|7063
1643725800000|2022-02-01 14:30:00|3310|3309.5|3312|3311|3313|3312|3306.5|3305.5|30862
1643726100000|2022-02-01 14:35:00|3311.5|3310.5|3319|3318.5|3321.5|3320.5|3310|3309|12113
1643726400000|2022-02-01 14:40:00|3319.5|3319|3313.5|3312|3321.5|3321|3312.5|3311|26746
1643726700000|2022-02-01 14:45:00|3314|3312.5|3317|3316|3321.5|3320|3313.5|3312|25050
1643727000000|2022-02-01 14:50:00|3317.5|3316.5|3322|3321|3324|3323.5|3317.5|3316.5|23397
1643727300000|2022-02-01 14:55:00|3322.5|3321.5|3323.5|3322|3325|3324|3321|3319.5|10232
1643727600000|2022-02-01 15:00:00|3323|3321.5|3319|3318|3324|3322.5|3317|3315.5|43109
1643727900000|2022-02-01 15:05:00|3319.5|3318.5|3324|3323|3330|3329.5|3318|3316.5|22440
1643728200000|2022-02-01 15:10:00|3324.5|3323.5|3330|3329|3331.5|3330.5|3322|3321|13215
1643728500000|2022-02-01 15:15:00|3329.5|3328.5|3333.5|3332.5|3334|3333.5|3327.5|3327|16640
1643728800000|2022-02-01 15:20:00|3333|3333|3342|3341.5|3344|3342.5|3333|3332.5|47299
1643729100000|2022-02-01 15:25:00|3341.5|3341|3339|3338|3342.5|3341.5|3338|3337.5|18283
1643729400000|2022-02-01 15:30:00|3339.5|3338.5|3349|3348.5|3351|3350|3339.5|3338.5|40407
1643729700000|2022-02-01 15:35:00|3349.5|3348|3351|3350|3356|3354.5|3348.5|3348|36120
1643730000000|2022-02-01 15:40:00|3351.5|3350.5|3347|3346|3353|3352.5|3343|3342.5|51988
1643730300000|2022-02-01 15:45:00|3346.5|3345.5|3340|3339.5|3348.5|3348|3340|3339|39199
1643730600000|2022-02-01 15:50:00|3339.5|3339|3345|3344|3348|3347|3339|3338.5|43499
1643730900000|2022-02-01 15:55:00|3345.5|3344.5|3349|3348|3350|3349|3345|3344|17762
1643731200000|2022-02-01 16:00:00|3349.5|3348.5|3347|3346|3351.5|3350.5|3345|3344|24779
1643731500000|2022-02-01 16:05:00|3347.5|3346.5|3343|3342.5|3349.5|3349|3343|3342|38157
1643731800000|2022-02-01 16:10:00|3343.5|3342|3336.5|3336|3343.5|3342.5|3336|3335.5|40440
1643732100000|2022-02-01 16:15:00|3337|3336.5|3340.5|3339.5|3344.5|3344|3336.5|3336.5|27818
1643732400000|2022-02-01 16:20:00|3340|3339|3339|3338.5|3343.5|3343|3337.5|3336.5|28182
1643732700000|2022-02-01 16:25:00|3339.5|3339|3334|3333|3340.5|3339.5|3333|3331.5|43336
1643788800000|2022-02-02 08:00:00|3359.5|3357|3353|3351.5|3363|3362|3350|3348|68313
1643789100000|2022-02-02 08:05:00|3353.5|3352.5|3339|3337.5|3355.5|3353.5|3335|3334|21879
1643789400000|2022-02-02 08:10:00|3338.5|3339|3336.5|3335.5|3342|3341.5|3328.5|3326.5|36742
1643789700000|2022-02-02 08:15:00|3337.5|3336|3330.5|3329.5|3339.5|3338|3325.5|3324|20985
1643790000000|2022-02-02 08:20:00|3331.5|3330|3340.5|3339|3343.5|3342.5|3330|3329.5|16332
1643790300000|2022-02-02 08:25:00|3339.5|3338.5|3348|3347|3351|3349.5|3336.5|3334.5|29375
1643790600000|2022-02-02 08:30:00|3348.5|3347.5|3351|3350|3356.5|3355.5|3345|3343.5|23606
1643790900000|2022-02-02 08:35:00|3351.5|3350.5|3352|3351|3356.5|3355|3349|3348.5|16952
1643791200000|2022-02-02 08:40:00|3353|3351.5|3349|3347.5|3355|3354|3347.5|3346.5|14443
1643791500000|2022-02-02 08:45:00|3348.5|3347|3348.5|3348|3353.5|3352.5|3347.5|3346.5|6569
1643791800000|2022-02-02 08:50:00|3348|3347.5|3350|3349.5|3351.5|3350.5|3346|3345.5|8299
1643792100000|2022-02-02 08:55:00|3349.5|3349|3348|3347|3352|3351|3347.5|3346|7877
1643792400000|2022-02-02 09:00:00|3347.5|3346.5|3352.5|3351.5|3355|3354|3346|3345|12927
1643792700000|2022-02-02 09:05:00|3353|3352|3356|3355|3358|3357|3351.5|3350.5|17589
1643793000000|2022-02-02 09:10:00|3356.5|3355.5|3357|3356|3359|3358|3352.5|3351.5|25443
1643793300000|2022-02-02 09:15:00|3357.5|3356.5|3358.5|3357.5|3360|3359|3354|3353|14165
1643793600000|2022-02-02 09:20:00|3359|3358|3359|3358.5|3359.5|3358.5|3353|3351.5|17403
1643793900000|2022-02-02 09:25:00|3358.5|3358|3349.5|3348.5|3359.5|3358.5|3349.5|3348.5|13072
1643794200000|2022-02-02 09:30:00|3350|3349|3348|3347.5|3352.5|3351.5|3346.5|3346|10715
1643794500000|2022-02-02 09:35:00|3347.5|3347|3347.5|3347|3348|3347|3343|3342.5|9557
1643794800000|2022-02-02 09:40:00|3348|3346.5|3350.5|3349.5|3351.5|3350.5|3345|3344|16359
1643795100000|2022-02-02 09:45:00|3351|3350|3355.5|3354.5|3356.5|3355.5|3348.5|3347.5|17846
1643795400000|2022-02-02 09:50:00|3355|3355|3359|3358|3359.5|3358.5|3354.5|3353.5|13162
1643795700000|2022-02-02 09:55:00|3359.5|3358.5|3363|3362|3365|3364.5|3359|3358.5|21579
1643796000000|2022-02-02 10:00:00|3363.5|3362.5|3370|3369|3370.5|3369.5|3362.5|3361.5|33985
1643796300000|2022-02-02 10:05:00|3370.5|3369.5|3365|3364|3372|3371.5|3365|3364|30855
1643796600000|2022-02-02 10:10:00|3364.5|3363.5|3372.5|3372|3373.5|3373|3364.5|3363.5|9094
1643796900000|2022-02-02 10:15:00|3373|3371.5|3383.5|3383|3384.5|3383.5|3372|3371|29987
1643797200000|2022-02-02 10:20:00|3383|3382.5|3380|3379|3384|3383|3376.5|3375.5|19300
1643797500000|2022-02-02 10:25:00|3380.5|3379.5|3385.5|3384.5|3387|3386|3380|3379.5|13461
1643797800000|2022-02-02 10:30:00|3386|3385|3388.5|3388|3389|3388|3383.5|3382.5|16980
1643798100000|2022-02-02 10:35:00|3389|3387.5|3389|3388|3393|3392|3387.5|3387|16928
1643798400000|2022-02-02 10:40:00|3388.5|3388.5|3390.5|3389.5|3392|3391.5|3388|3387.5|20204
1643798700000|2022-02-02 10:45:00|3390|3389|3387|3386|3391.5|3390|3386|3385.5|31339
1643799000000|2022-02-02 10:50:00|3386.5|3386.5|3385|3384|3387.5|3387|3382.5|3381.5|12804
1643799300000|2022-02-02 10:55:00|3384.5|3383.5|3388|3387.5|3388.5|3387.5|3381|3380.5|13465
1643799600000|2022-02-02 11:00:00|3388.5|3388|3388.5|3387.5|3391.5|3391|3385.5|3384.5|14169
1643799900000|2022-02-02 11:05:00|3388|3388|3392|3391|3392|3391|3385.5|3384.5|18030
1643800200000|2022-02-02 11:10:00|3391.5|3391.5|3393.5|3392.5|3395.5|3394.5|3390.5|3389.5|35390
1643800500000|2022-02-02 11:15:00|3393|3392|3380.5|3379.5|3393.5|3392.5|3380.5|3379|9145
1643800800000|2022-02-02 11:20:00|3380|3379|3376.5|3376|3382|3381|3373|3372|14911
1643801100000|2022-02-02 11:25:00|3377|3376.5|3384|3383.5|3386|3385|3375|3374|25610
1643801400000|2022-02-02 11:30:00|3383.5|3383|3388.5|3388|3388.5|3388|3383|3382.5|9089
1643801700000|2022-02-02 11:35:00|3388|3387.5|3388.5|3388|3389.5|3388.5|3384.5|3384|11837
1643802000000|2022-02-02 11:40:00|3388|3387.5|3389|3388|3394.5|3394|3388|3387|13300
1643802300000|2022-02-02 11:45:00|3389.5|3388.5|3394.5|3394|3396|3395|3389.5|3388|8445
1643802600000|2022-02-02 11:50:00|3395|3394.5|3397.5|3396.5|3397.5|3397|3393|3392|13180
1643802900000|2022-02-02 11:55:00|3398|3397|3401.5|3401|3403.5|3402.5|3397.5|3396.5|41271
1643803200000|2022-02-02 12:00:00|3402|3401.5|3402|3401.5|3405|3404|3399.5|3398.5|9169
1643803500000|2022-02-02 12:05:00|3402.5|3402|3406.5|3406|3407|3406|3402|3401.5|10575
1643803800000|2022-02-02 12:10:00|3407|3406.5|3405.5|3404.5|3409.5|3409|3404.5|3404|14809
1643804100000|2022-02-02 12:15:00|3405|3404|3399.5|3398.5|3407.5|3407|3399|3398|27255
1643804400000|2022-02-02 12:20:00|3400|3399|3405.5|3404.5|3406.5|3406|3399|3398.5|13158
1643804700000|2022-02-02 12:25:00|3405|3405|3412|3411.5|3412|3411.5|3405|3405|15635
1643805000000|2022-02-02 12:30:00|3411.5|3411|3406.5|3406|3412|3411|3406|3405|14156
1643805300000|2022-02-02 12:35:00|3407|3406.5|3410.5|3410|3412|3411.5|3406.5|3406.5|7753
1643805600000|2022-02-02 12:40:00|3411|3409.5|3414|3413|3414|3413.5|3409|3408.5|10512
1643805900000|2022-02-02 12:45:00|3413.5|3412.5|3410.5|3410|3415|3414|3410|3409|19275
1643806200000|2022-02-02 12:50:00|3410|3408.5|3410.5|3410|3411|3410.5|3403.5|3402|25493
1643806500000|2022-02-02 12:55:00|3410|3409.5|3414.5|3413.5|3415|3414|3410|3409|14181
1643806800000|2022-02-02 13:00:00|3415|3414|3417.5|3417|3418|3417.5|3413.5|3413|8272
1643807100000|2022-02-02 13:05:00|3418|3418|3418.5|3417.5|3419|3418.5|3416.5|3415.5|8296
1643807400000|2022-02-02 13:10:00|3418|3417|3415.5|3414.5|3418.5|3418|3415|3414.5|15853
1643807700000|2022-02-02 13:15:00|3415|3413.5|3414|3413.5|3415|3414|3410|3409|16052
1643808000000|2022-02-02 13:20:00|3413.5|3413|3411.5|3410.5|3414.5|3414|3410|3409|14326
1643808300000|2022-02-02 13:25:00|3412|3411|3412|3411.5|3412|3411.5|3408.5|3408|10382
1643808600000|2022-02-02 13:30:00|3412.5|3411|3409.5|3409|3413|3412.5|3406|3405.5|35473
1643808900000|2022-02-02 13:35:00|3410|3409.5|3407|3406|3410.5|3409.5|3405|3404|29176
1643809200000|2022-02-02 13:40:00|3406.5|3405.5|3405|3404|3407.5|3406.5|3403|3402|16626
1643809500000|2022-02-02 13:45:00|3404.5|3403.5|3407|3406.5|3407.5|3407|3404|3403.5|5960
1643809800000|2022-02-02 13:50:00|3407.5|3406|3401.5|3400.5|3407.5|3407|3398|3397.5|18410
1643810100000|2022-02-02 13:55:00|3401|3401|3408|3407.5|3408|3407.5|3400|3399|9934
1643810400000|2022-02-02 14:00:00|3408.5|3407|3404.5|3404|3408.5|3407.5|3403|3402|7690
1643810700000|2022-02-02 14:05:00|3405|3403.5|3404|3403|3406|3405|3402.5|3402|4741
1643811000000|2022-02-02 14:10:00|3404.5|3403.5|3400.5|3400|3404.5|3404|3399|3398|5744
1643811300000|2022-02-02 14:15:00|3401|3400.5|3403.5|3402.5|3404.5|3403.5|3401|3400.5|7142
1643811600000|2022-02-02 14:20:00|3403|3402|3395|3394|3403.5|3403|3394|3393|35289
1643811900000|2022-02-02 14:25:00|3394.5|3393.5|3393|3392|3395.5|3394.5|3392|3391|28519
1643812200000|2022-02-02 14:30:00|3392.5|3391.5|3385|3384.5|3396.5|3395.5|3384|3383|42243
1643812500000|2022-02-02 14:35:00|3385.5|3384|3379.5|3378.5|3387|3386|3375|3374.5|47199
1643812800000|2022-02-02 14:40:00|3379|3378|3383.5|3382.5|3383.5|3383|3374|3373.5|29819
1643813100000|2022-02-02 14:45:00|3384|3383|3381.5|3381|3388|3387|3381.5|3380.5|20244
1643813400000|2022-02-02 14:50:00|3382|3380.5|3386.5|3385.5|3386.5|3385.5|3379|3378|19049
1643813700000|2022-02-02 14:55:00|3386|3385|3378.5|3378|3387|3386|3377.5|3376|14979
1643814000000|2022-02-02 15:00:00|3379|3378.5|3378.5|3378|3384.5|3383.5|3376.5|3375.5|40179
1643814300000|2022-02-02 15:05:00|3378|3377.5|3378.5|3377.5|3382|3381|3376.5|3375.5|17187
1643814600000|2022-02-02 15:10:00|3378|3377|3377.5|3376.5|3381.5|3380.5|3376|3375|10458
1643814900000|2022-02-02 15:15:00|3378|3377|3382.5|3381.5|3384|3383.5|3377|3375.5|14454
1643815200000|2022-02-02 15:20:00|3382|3381|3387|3386.5|3388.5|3387.5|3382|3381|39530
1643815500000|2022-02-02 15:25:00|3386.5|3386|3387.5|3386.5|3390|3389|3381.5|3380.5|23709
1643815800000|2022-02-02 15:30:00|3388|3387|3380|3379|3389.5|3388.5|3379|3378.5|10339
1643816100000|2022-02-02 15:35:00|3379.5|3379.5|3379.5|3378.5|3382.5|3381.5|3377.5|3376.5|27333
1643816400000|2022-02-02 15:40:00|3380|3379|3387.5|3386.5|3388|3387.5|3379|3378|21014
1643816700000|2022-02-02 15:45:00|3387|3387|3385|3384.5|3389.5|3389|3385|3384.5|22308
1643817000000|2022-02-02 15:50:00|3384.5|3384|3382|3381|3386|3385.5|3381|3380.5|17815
1643817300000|2022-02-02 15:55:00|3381.5|3381.5|3384.5|3383.5|3386.5|3385.5|3381|3380|16898
1643817600000|2022-02-02 16:00:00|3384|3384|3383.5|3383|3388|3387.5|3382.5|3382|22277
1643817900000|2022-02-02 16:05:00|3384|3383.5|3379.5|3378.5|3384|3383.5|3378.5|3377.5|16788
1643818200000|2022-02-02 16:10:00|3380|3379|3381.5|3381|3384|3383|3379.5|3379|27764
1643818500000|2022-02-02 16:15:00|3382|3381.5|3382|3381|3383|3382.5|3380|3379.5|26490
1643818800000|2022-02-02 16:20:00|3381.5|3380.5|3379.5|3378.5|3382.5|3382|3377.5|3376.5|57417
1643819100000|2022-02-02 16:25:00|3379|3379|3378|3377|3379.5|3379|3376|3375|36544
1643875200000|2022-02-03 08:00:00|3374.5|3370.5|3379.5|3377.5|3380|3377.5|3364.5|3361.5|126997
1643875500000|2022-02-03 08:05:00|3378.5|3378|3379|3378|3387|3385|3375.5|3373.5|27917
1643875800000|2022-02-03 08:10:00|3378.5|3377.5|3391|3389.5|3395.5|3393|3377.5|3376|47735
1643876100000|2022-02-03 08:15:00|3391.5|3390|3380.5|3379.5|3395|3393|3379|3377.5|29285
1643876400000|2022-02-03 08:20:00|3380|3379|3372|3371|3383|3381.5|3368.5|3367|26620
1643876700000|2022-02-03 08:25:00|3371.5|3370.5|3380|3379|3384.5|3382.5|3370|3369|17262
1643877000000|2022-02-03 08:30:00|3380.5|3379.5|3389|3388|3395|3394|3380.5|3379|17873
1643877300000|2022-02-03 08:35:00|3388.5|3387.5|3390.5|3389.5|3393|3391.5|3384.5|3383.5|13570
1643877600000|2022-02-03 08:40:00|3390|3389|3389.5|3388.5|3392.5|3391.5|3388|3386.5|11101
1643877900000|2022-02-03 08:45:00|3390|3389|3379|3378|3391.5|3391|3379|3378|6035
1643878200000|2022-02-03 08:50:00|3379.5|3378.5|3385.5|3384.5|3386|3385.5|3378|3376.5|12228
1643878500000|2022-02-03 08:55:00|3386|3384|3385.5|3384.5|3388.5|3388|3383|3381.5|8310
1643878800000|2022-02-03 09:00:00|3386|3385|3385|3384.5|3391.5|3390|3384.5|3383.5|4687
1643879100000|2022-02-03 09:05:00|3384.5|3384|3383.5|3382.5|3385|3384|3377|3376|16143
1643879400000|2022-02-03 09:10:00|3383|3383|3381|3380|3383|3383|3380|3379|7025
1643879700000|2022-02-03 09:15:00|3380.5|3379.5|3377|3376.5|3381|3380|3375.5|3374.5|30237
1643880000000|2022-02-03 09:20:00|3377.5|3376|3372.5|3371.5|3378|3377|3372.5|3371.5|10990
1643880300000|2022-02-03 09:25:00|3372|3372|3368|3367|3375|3374|3366.5|3365.5|8663
1643880600000|2022-02-03 09:30:00|3367.5|3366.5|3363|3362.5|3371.5|3370.5|3361.5|3361|24306
1643880900000|2022-02-03 09:35:00|3362.5|3362|3365|3364|3366|3365|3359|3358|18291
1643881200000|2022-02-03 09:40:00|3365.5|3364.5|3364|3363|3366.5|3365.5|3359|3358.5|7763
1643881500000|2022-02-03 09:45:00|3363.5|3362.5|3366|3365.5|3371.5|3370.5|3363.5|3362.5|9766
1643881800000|2022-02-03 09:50:00|3365.5|3365|3359|3358.5|3368|3367|3358.5|3357.5|3988
1643882100000|2022-02-03 09:55:00|3359.5|3359|3360|3359.5|3362.5|3361.5|3359|3358.5|4162
1643882400000|2022-02-03 10:00:00|3359.5|3359|3356|3355|3360|3359|3354.5|3354|21794
1643882700000|2022-02-03 10:05:00|3355.5|3354.5|3356.5|3356|3357.5|3357|3353|3352|7184
1643883000000|2022-02-03 10:10:00|3356|3355.5|3358.5|3358|3360|3359|3354.5|3354|10468
1643883300000|2022-02-03 10:15:00|3358|3357.5|3360.5|3359.5|3361.5|3361|3358|3357.5|11762
1643883600000|2022-02-03 10:20:00|3360|3360|3359.5|3358.5|3360.5|3360|3357.5|3356.5|10403
1643883900000|2022-02-03 10:25:00|3359|3358|3357|3356.5|3361.5|3360.5|3357|3356|5299
1643884200000|2022-02-03 10:30:00|3356.5|3356|3357.5|3357|3360|3359.5|3356.5|3355.5|10872
1643884500000|2022-02-03 10:35:00|3358|3356.5|3355|3354|3358|3356.5|3354|3353|12469
1643884800000|2022-02-03 10:40:00|3354|3353.5|3350.5|3350|3354|3353.5|3349.5|3349|13328
1643885100000|2022-02-03 10:45:00|3351|3350.5|3347.5|3346.5|3352.5|3352|3347.5|3346.5|14846
1643885400000|2022-02-03 10:50:00|3347|3347|3350.5|3349.5|3351|3350|3344.5|3344|14991
1643885700000|2022-02-03 10:55:00|3350|3349|3344|3343|3353|3352|3344|3342.5|18472
1643886000000|2022-02-03 11:00:00|3343.5|3342.5|3343|3342.5|3344.5|3344|3342|3341.5|12413
1643886300000|2022-02-03 11:05:00|3342.5|3342|3354|3353.5|3355|3354.5|3342.5|3342|12811
1643886600000|2022-02-03 11:10:00|3354.5|3354|3358|3357|3358.5|3358|3353.5|3353|8109
1643886900000|2022-02-03 11:15:00|3357.5|3356.5|3356|3355.5|3360|3359.5|3354.5|3353.5|10748
1643887200000|2022-02-03 11:20:00|3355.5|3355|3355|3354|3356|3355|3353|3351.5|5694
1643887500000|2022-02-03 11:25:00|3354.5|3353.5|3360|3359|3360|3359.5|3353|3352|4938
1643887800000|2022-02-03 11:30:00|3359.5|3358.5|3358|3357|3362.5|3361.5|3358|3357|15477
1643888100000|2022-02-03 11:35:00|3357.5|3356.5|3357|3356|3359.5|3359|3355.5|3354.5|7201
1643888400000|2022-02-03 11:40:00|3357.5|3356.5|3357.5|3356.5|3358|3357.5|3356|3355.5|5152
1643888700000|2022-02-03 11:45:00|3358|3357|3360.5|3360|3361.5|3361|3357|3356|10149
1643889000000|2022-02-03 11:50:00|3360|3359.5|3360|3359.5|3361.5|3361|3357|3356.5|13562
1643889300000|2022-02-03 11:55:00|3360.5|3360|3361|3360|3362|3361.5|3358|3357.5|739808
1643889600000|2022-02-03 12:00:00|3361.5|3360.5|3373|3372|3383.5|3382.5|3359.5|3358|60108
1643889900000|2022-02-03 12:05:00|3372.5|3371.5|3375|3374|3377|3376.5|3371|3370|20773
1643890200000|2022-02-03 12:10:00|3374.5|3374.5|3385|3384|3386|3384.5|3374.5|3373.5|17839
1643890500000|2022-02-03 12:15:00|3385.5|3384.5|3390|3389|3390|3389.5|3383|3382|36198
1643890800000|2022-02-03 12:20:00|3389.5|3388.5|3389|3388.5|3391|3390|3385|3384|16144
1643891100000|2022-02-03 12:25:00|3388.5|3388|3389.5|3389|3391|3390|3387|3386|17288
1643891400000|2022-02-03 12:30:00|3389|3388.5|3385|3384.5|3389|3388.5|3384.5|3383.5|8677
1643891700000|2022-02-03 12:35:00|3384.5|3384|3386|3385.5|3386.5|3385.5|3382|3381.5|17264
1643892000000|2022-02-03 12:40:00|3386.5|3386|3379.5|3378.5|3389|3388|3379.5|3378.5|16751
1643892300000|2022-02-03 12:45:00|3380.5|3379|3375|3374.5|3386.5|3385.5|3375|3373.5|14758
1643892600000|2022-02-03 12:50:00|3375.5|3375|3362|3361.5|3376|3375|3362|3361|29434
1643892900000|2022-02-03 12:55:00|3362.5|3362|3356.5|3355.5|3364.5|3363|3349.5|3348.5|28251
1643893200000|2022-02-03 13:00:00|3357|3356|3354.5|3353.5|3359|3358|3349.5|3349|26261
1643893500000|2022-02-03 13:05:00|3354|3353|3357.5|3356.5|3359|3358|3353.5|3352|7787
1643893800000|2022-02-03 13:10:00|3358|3357|3360|3359|3361|3360|3354|3353|11238
1643894100000|2022-02-03 13:15:00|3359.5|3359.5|3362.5|3361.5|3364|3363.5|3359.5|3358.5|10158
1643894400000|2022-02-03 13:20:00|3362|3361|3364|3363|3368.5|3367.5|3362|3361|7752
1643894700000|2022-02-03 13:25:00|3363.5|3363.5|3364|3363|3365|3364|3358|3357|21706
1643895000000|2022-02-03 13:30:00|3363.5|3362.5|3361|3360|3365.5|3364.5|3361|3359.5|16211
1643895300000|2022-02-03 13:35:00|3360.5|3359.5|3354.5|3354|3361.5|3360.5|3353.5|3352.5|26627
1643895600000|2022-02-03 13:40:00|3355|3354.5|3360|3359.5|3363.5|3362.5|3354.5|3354.5|35475
1643895900000|2022-02-03 13:45:00|3359.5|3359|3358|3357.5|3365.5|3364.5|3356.5|3356|36375
1643896200000|2022-02-03 13:50:00|3358.5|3358|3357|3356|3360|3359.5|3355.5|3355|42844
1643896500000|2022-02-03 13:55:00|3356.5|3356.5|3360.5|3360|3365|3364.5|3356.5|3356|19588
1643896800000|2022-02-03 14:00:00|3360|3359.5|3354.5|3353.5|3361|3360.5|3348.5|3347.5|32295
1643897100000|2022-02-03 14:05:00|3354|3354|3366|3364.5|3368|3367|3353.5|3352.5|72574
1643897400000|2022-02-03 14:10:00|3365.5|3364|3374|3373.5|3374.5|3373.5|3364|3363.5|24655
1643897700000|2022-02-03 14:15:00|3373.5|3373|3400|3399.5|3401.5|3400|3373.5|3373|71102
1643898000000|2022-02-03 14:20:00|3400.5|3400|3433.5|3432.5|3437|3435.5|3396.5|3395.5|260911
1643898300000|2022-02-03 14:25:00|3433|3433|3428.5|3427.5|3437|3435|3417|3415|135217
1643898600000|2022-02-03 14:30:00|3427.5|3427|3413.5|3413|3431.5|3430|3413.5|3413|47583
1643898900000|2022-02-03 14:35:00|3414|3413.5|3428.5|3427.5|3430|3429.5|3410|3408.5|77908
1643899200000|2022-02-03 14:40:00|3429|3428|3445|3444.5|3445.5|3444.5|3428.5|3428|107360
1643899500000|2022-02-03 14:45:00|3445.5|3445|3424|3423.5|3446|3445|3416.5|3415|66818
1643899800000|2022-02-03 14:50:00|3424.5|3424|3410.5|3409.5|3430.5|3429|3407|3405.5|34965
1643900100000|2022-02-03 14:55:00|3409.5|3409|3407.5|3406|3415.5|3414.5|3403.5|3402|19388
1643900400000|2022-02-03 15:00:00|3408|3406.5|3409.5|3408|3412.5|3411|3404|3402.5|18238
1643900700000|2022-02-03 15:05:00|3409|3408.5|3422.5|3421.5|3423|3422|3409|3408|23268
1643901000000|2022-02-03 15:10:00|3422|3420.5|3434.5|3433.5|3435.5|3434.5|3419.5|3418.5|35482
1643901300000|2022-02-03 15:15:00|3434|3433|3432|3431.5|3441|3439.5|3430|3429.5|29892
1643901600000|2022-02-03 15:20:00|3432.5|3432|3427.5|3427|3436|3435|3424.5|3423.5|71347
1643901900000|2022-02-03 15:25:00|3427|3426.5|3428|3427|3435.5|3435|3422|3420.5|63386
1643902200000|2022-02-03 15:30:00|3427.5|3427.5|3428.5|3428|3432|3431|3425.5|3424.5|14893
1643902500000|2022-02-03 15:35:00|3428|3427.5|3426|3425.5|3431|3430|3423.5|3423|30928
1643902800000|2022-02-03 15:40:00|3425.5|3425|3431|3430|3434|3433|3425.5|3425|63204
1643903100000|2022-02-03 15:45:00|3431.5|3431|3427.5|3427|3433|3432|3425|3424|60162
1643903400000|2022-02-03 15:50:00|3428|3426.5|3433|3432.5|3435|3434|3427.5|3426.5|23378
1643903700000|2022-02-03 15:55:00|3433.5|3433|3433.5|3432.5|3436|3435.5|3432|3431.5|37915
1643904000000|2022-02-03 16:00:00|3433|3432|3424.5|3423.5|3433.5|3433|3420|3419|28613
1643904300000|2022-02-03 16:05:00|3425|3424|3422.5|3422|3426|3425.5|3421|3420|19899
1643904600000|2022-02-03 16:10:00|3423|3422.5|3429.5|3429|3430|3429.5|3422|3421.5|34115
1643904900000|2022-02-03 16:15:00|3430|3428.5|3432.5|3432|3433|3432|3426.5|3426|43923
1643905200000|2022-02-03 16:20:00|3432|3431.5|3426.5|3425.5|3433.5|3433|3424|3423|69125
1643905500000|2022-02-03 16:25:00|3426|3425|3427|3426|3429.5|3429|3425.5|3424.5|38069
1643961600000|2022-02-04 08:00:00|3463|3460|3448.5|3446.5|3474|3473|3440|3437|123249
1643961900000|2022-02-04 08:05:00|3448|3447|3440|3439|3451.5|3450|3434|3432|54543
1643962200000|2022-02-04 08:10:00|3441|3439.5|3466|3464|3467|3465.5|3433|3430|57853
1643962500000|2022-02-04 08:15:00|3466.5|3464.5|3468|3466|3470|3469|3453.5|3451.5|63664
1643962800000|2022-02-04 08:20:00|3468.5|3467|3468|3466.5|3474|3473.5|3462|3459|32959
1643963100000|2022-02-04 08:25:00|3469|3467|3458|3457|3469|3467.5|3456.5|3455|30346
1643963400000|2022-02-04 08:30:00|3458.5|3458|3451.5|3451|3464.5|3463.5|3440|3439.5|39139
1643963700000|2022-02-04 08:35:00|3451|3450.5|3454|3453|3459.5|3458|3448.5|3447|26078
1643964000000|2022-02-04 08:40:00|3454.5|3453.5|3454.5|3453.5|3462|3461|3452.5|3451|28118
1643964300000|2022-02-04 08:45:00|3455|3454|3460|3459|3460|3459|3451.5|3450|33492
1643964600000|2022-02-04 08:50:00|3460.5|3459.5|3462.5|3461.5|3462.5|3461.5|3456.5|3455.5|41563
1643964900000|2022-02-04 08:55:00|3462|3461|3458.5|3457|3467|3466|3457|3455.5|17736
1643965200000|2022-02-04 09:00:00|3459|3457.5|3453.5|3452.5|3459|3458|3452|3450|30106
1643965500000|2022-02-04 09:05:00|3454|3453|3449.5|3449|3456.5|3455.5|3448.5|3447.5|35974
1643965800000|2022-02-04 09:10:00|3450|3448.5|3451.5|3450.5|3452.5|3451.5|3442|3441|22751
1643966100000|2022-02-04 09:15:00|3451|3451|3454.5|3454|3456.5|3456|3449.5|3449|17695
1643966400000|2022-02-04 09:20:00|3454|3453.5|3438|3437.5|3455.5|3455|3435.5|3434.5|45799
1643966700000|2022-02-04 09:25:00|3437.5|3437|3439.5|3438.5|3448|3447|3437|3436.5|15778
1643967000000|2022-02-04 09:30:00|3440|3439|3437.5|3437|3443|3442.5|3433.5|3433|20406
1643967300000|2022-02-04 09:35:00|3438|3437.5|3429.5|3428.5|3439.5|3438.5|3428.5|3428|28460
1643967600000|2022-02-04 09:40:00|3429|3428|3425.5|3425|3430|3429|3421|3420|17157
1643967900000|2022-02-04 09:45:00|3425|3424.5|3426|3425|3433.5|3433|3424|3423|16177
1643968200000|2022-02-04 09:50:00|3425.5|3425.5|3427.5|3427|3428|3427.5|3420.5|3420|24603
1643968500000|2022-02-04 09:55:00|3427|3426.5|3419.5|3418.5|3428|3427.5|3418.5|3417|27648
1643968800000|2022-02-04 10:00:00|3420|3419|3415.5|3414.5|3424.5|3423.5|3414|3413|17889
1643969100000|2022-02-04 10:05:00|3415|3415|3415|3414|3416|3415|3410.5|3409.5|17387
1643969400000|2022-02-04 10:10:00|3414.5|3414.5|3416.5|3416|3419|3418|3412.5|3411.5|39082
1643969700000|2022-02-04 10:15:00|3416|3415.5|3416.5|3415.5|3422.5|3421.5|3414.5|3414|10044
1643970000000|2022-02-04 10:20:00|3416|3415|3409|3408|3417.5|3416.5|3409|3408|22884
1643970300000|2022-02-04 10:25:00|3409.5|3408.5|3417|3416|3420.5|3419.5|3409.5|3408|17856
1643970600000|2022-02-04 10:30:00|3418|3416.5|3417.5|3417|3421.5|3421|3415.5|3414.5|24969
1643970900000|2022-02-04 10:35:00|3418|3417.5|3410.5|3410|3421|3420.5|3410|3409|20498
1643971200000|2022-02-04 10:40:00|3410|3409.5|3408|3407|3411|3410.5|3404.5|3403.5|23557
1643971500000|2022-02-04 10:45:00|3407.5|3406.5|3403|3402|3412|3411.5|3402|3401|21058
1643971800000|2022-02-04 10:50:00|3403.5|3403|3404|3403|3410.5|3409.5|3403|3402|29430
1643972100000|2022-02-04 10:55:00|3404.5|3403.5|3402.5|3402|3406|3405.5|3401|3400|15279
1643972400000|2022-02-04 11:00:00|3403|3402.5|3398.5|3397.5|3403.5|3403|3395.5|3395|45740
1643972700000|2022-02-04 11:05:00|3398|3397|3386.5|3385.5|3400|3399.5|3385|3384.5|57525
1643973000000|2022-02-04 11:10:00|3386|3386|3385|3384.5|3389|3387.5|3383|3382|23429
1643973300000|2022-02-04 11:15:00|3384.5|3384|3389.5|3389|3391.5|3390.5|3383.5|3383|32265
1643973600000|2022-02-04 11:20:00|3390|3389.5|3383|3382.5|3390.5|3389.5|3380.5|3380|21625
1643973900000|2022-02-04 11:25:00|3383.5|3383|3397|3396.5|3400|3399|3383.5|3383|27083
1643974200000|2022-02-04 11:30:00|3397.5|3397|3403|3402.5|3404|3403|3397|3396|33007
1643974500000|2022-02-04 11:35:00|3403.5|3402|3395.5|3395|3404.5|3403|3394.5|3394|36497
1643974800000|2022-02-04 11:40:00|3396|3395.5|3381|3380.5|3396.5|3395.5|3381|3380|23062
1643975100000|2022-02-04 11:45:00|3380.5|3380|3382.5|3382|3386|3385|3379|3378.5|16504
1643975400000|2022-02-04 11:50:00|3383|3381.5|3380.5|3380|3383.5|3382|3375|3374.5|14072
1643975700000|2022-02-04 11:55:00|3380|3379.5|3375.5|3374.5|3384|3383|3375.5|3374.5|27250
1643976000000|2022-02-04 12:00:00|3376|3375|3385|3384|3386.5|3385|3375.5|3375|16410
1643976300000|2022-02-04 12:05:00|3384.5|3383.5|3383.5|3383|3385.5|3384.5|3377.5|3377|17219
1643976600000|2022-02-04 12:10:00|3383|3382.5|3378.5|3377.5|3384.5|3383.5|3375.5|3375|17806
1643976900000|2022-02-04 12:15:00|3378|3377|3379.5|3378.5|3383|3382|3377|3376|9046
1643977200000|2022-02-04 12:20:00|3380|3379|3384.5|3383.5|3385|3384.5|3379.5|3378.5|9111
1643977500000|2022-02-04 12:25:00|3385|3384|3390.5|3390|3393|3392|3384.5|3383.5|14689
1643977800000|2022-02-04 12:30:00|3390|3389.5|3390|3389|3390|3389.5|3383|3382|17410
1643978100000|2022-02-04 12:35:00|3390.5|3389.5|3392.5|3391.5|3395|3394|3389.5|3388.5|9788
1643978400000|2022-02-04 12:40:00|3392|3392|3391.5|3391|3393.5|3392.5|3388.5|3388|17810
1643978700000|2022-02-04 12:45:00|3392|3391.5|3399|3398|3399.5|3398.5|3391.5|3391|12501
1643979000000|2022-02-04 12:50:00|3398.5|3397.5|3400|3399.5|3402.5|3401.5|3397.5|3397|15080
1643979300000|2022-02-04 12:55:00|3400.5|3399|3398.5|3397.5|3403.5|3402.5|3393.5|3393|17369
1643979600000|2022-02-04 13:00:00|3398|3397|3394.5|3393.5|3404|3403.5|3394|3393|15123
1643979900000|2022-02-04 13:05:00|3395|3394|3386.5|3385.5|3395|3394.5|3385.5|3385|12053
1643980200000|2022-02-04 13:10:00|3386|3385|3385|3384|3388|3387|3383|3382|10563
1643980500000|2022-02-04 13:15:00|3384.5|3384.5|3380.5|3380|3388|3387|3380|3379|13817
1643980800000|2022-02-04 13:20:00|3381|3380.5|3385|3384.5|3387.5|3386.5|3379|3378.5|12266
1643981100000|2022-02-04 13:25:00|3384.5|3384|3386.5|3385.5|3388|3387.5|3381.5|3380.5|24047
1643981400000|2022-02-04 13:30:00|3386|3385|3396.5|3396|3407|3405.5|3380.5|3379.5|91213
1643981700000|2022-02-04 13:35:00|3396|3395.5|3387|3386|3398.5|3397|3383.5|3382.5|81010
1643982000000|2022-02-04 13:40:00|3386.5|3385.5|3384.5|3383.5|3393|3391.5|3379|3378|29308
1643982300000|2022-02-04 13:45:00|3384|3383|3388.5|3387.5|3395.5|3394|3382.5|3381.5|15831
1643982600000|2022-02-04 13:50:00|3388|3387|3388|3387|3389|3388|3382.5|3381|21631
1643982900000|2022-02-04 13:55:00|3388.5|3387.5|3384|3383.5|3392|3390.5|3383|3382|10992
1643983200000|2022-02-04 14:00:00|3383.5|3383|3375|3374|3386.5|3385|3374.5|3373.5|16055
1643983500000|2022-02-04 14:05:00|3375.5|3373.5|3383.5|3382.5|3385|3383.5|3371|3370|23724
1643983800000|2022-02-04 14:10:00|3383|3382|3386.5|3385.5|3387|3386|3380|3378.5|10022
1643984100000|2022-02-04 14:15:00|3387|3386|3386.5|3385.5|3389.5|3388|3384|3383.5|11437
1643984400000|2022-02-04 14:20:00|3387|3386|3387.5|3386.5|3390|3389|3385|3384|13909
1643984700000|2022-02-04 14:25:00|3388|3387|3383.5|3382.5|3391.5|3390.5|3383|3382|29585
1643985000000|2022-02-04 14:30:00|3384|3383|3383.5|3383|3390.5|3389.5|3382|3381|53739
1643985300000|2022-02-04 14:35:00|3384|3383.5|3383|3382.5|3390|3389|3378.5|3377.5|19045
1643985600000|2022-02-04 14:40:00|3382.5|3382|3392.5|3392|3399.5|3398|3382.5|3381.5|15173
1643985900000|2022-02-04 14:45:00|3393|3392.5|3384|3383|3393.5|3392.5|3380.5|3380|34025
1643986200000|2022-02-04 14:50:00|3384.5|3383.5|3383|3382|3386|3385|3377|3376|20980
1643986500000|2022-02-04 14:55:00|3383.5|3382.5|3391.5|3390.5|3392|3390.5|3379|3378|15407
1643986800000|2022-02-04 15:00:00|3391|3390|3384|3383.5|3395|3394|3379|3378.5|18633
1643987100000|2022-02-04 15:05:00|3384.5|3384|3386|3385.5|3390|3389|3384|3383|16300
1643987400000|2022-02-04 15:10:00|3386.5|3386|3400|3399|3401|3400|3385|3383.5|27009
1643987700000|2022-02-04 15:15:00|3400.5|3399.5|3399|3398.5|3405.5|3405|3399|3398|25901
1643988000000|2022-02-04 15:20:00|3398.5|3398|3402|3401.5|3405|3404|3393.5|3392.5|32439
1643988300000|2022-02-04 15:25:00|3402.5|3402|3392|3391|3403|3402|3392|3390.5|17765
1643988600000|2022-02-04 15:30:00|3391.5|3391.5|3403|3402|3404.5|3403.5|3391.5|3390.5|27652
1643988900000|2022-02-04 15:35:00|3402.5|3401.5|3396.5|3395.5|3403.5|3403|3396.5|3395.5|50387
1643989200000|2022-02-04 15:40:00|3396|3396|3411.5|3410.5|3411.5|3410.5|3395.5|3395|55055
1643989500000|2022-02-04 15:45:00|3411|3410|3407|3406|3411.5|3410.5|3398.5|3397.5|46235
1643989800000|2022-02-04 15:50:00|3406.5|3405.5|3406|3405|3408|3407.5|3403.5|3403|20403
1643990100000|2022-02-04 15:55:00|3405.5|3404.5|3409|3408.5|3412|3411|3404.5|3403.5|31410
1643990400000|2022-02-04 16:00:00|3409.5|3408|3400|3399|3410|3408|3399.5|3398.5|24981
1643990700000|2022-02-04 16:05:00|3399.5|3398.5|3399.5|3399|3402|3401|3398.5|3397.5|24643
1643991000000|2022-02-04 16:10:00|3400|3399|3387.5|3386.5|3401.5|3400.5|3387.5|3386.5|9466
1643991300000|2022-02-04 16:15:00|3387|3386|3384|3382.5|3389|3388|3384|3382.5|9008
1643991600000|2022-02-04 16:20:00|3384.5|3383|3387|3386|3387.5|3386.5|3381.5|3380|6313
1643991900000|2022-02-04 16:25:00|3387.5|3385.5|3387.5|3385.5|3392|3391|3386.5|3385.5|8048
1644220800000|2022-02-07 08:00:00|3403|3400.5|3399|3397.5|3408|3407.5|3389.5|3387|97076
1644221100000|2022-02-07 08:05:00|3399.5|3398.5|3405.5|3405|3411|3409.5|3397.5|3396.5|22003
1644221400000|2022-02-07 08:10:00|3406.5|3406|3416.5|3415.5|3424.5|3422.5|3406.5|3405|39917
1644221700000|2022-02-07 08:15:00|3416|3415|3391.5|3390.5|3417|3416|3391.5|3390|13012
1644222000000|2022-02-07 08:20:00|3391|3390|3392.5|3391|3401|3399.5|3389.5|3389|19991
1644222300000|2022-02-07 08:25:00|3393.5|3392|3386.5|3385.5|3397.5|3395.5|3384.5|3384|32712
1644222600000|2022-02-07 08:30:00|3386|3385|3389.5|3388|3391|3389.5|3382|3380|19646
1644222900000|2022-02-07 08:35:00|3388|3387.5|3391.5|3391|3392|3391|3382.5|3381|13373
1644223200000|2022-02-07 08:40:00|3391|3390.5|3383.5|3383|3395|3393.5|3383.5|3383|18601
1644223500000|2022-02-07 08:45:00|3384|3382.5|3387|3385.5|3390|3389.5|3382.5|3382|9748
1644223800000|2022-02-07 08:50:00|3387.5|3386.5|3397|3395|3398.5|3398|3387|3386.5|17646
1644224100000|2022-02-07 08:55:00|3396.5|3394.5|3392.5|3391.5|3399|3398|3390|3389|14953
1644224400000|2022-02-07 09:00:00|3392|3391|3400|3399|3400|3399.5|3391|3390.5|22597
1644224700000|2022-02-07 09:05:00|3399.5|3398.5|3387.5|3386.5|3400|3399|3387|3385.5|14597
1644225000000|2022-02-07 09:10:00|3387|3386|3385.5|3384|3389.5|3388|3378.5|3377|19225
1644225300000|2022-02-07 09:15:00|3386|3384.5|3377|3376|3391.5|3389.5|3377|3376|6306
1644225600000|2022-02-07 09:20:00|3376.5|3375.5|3364.5|3363.5|3377|3376|3364|3363|24714
1644225900000|2022-02-07 09:25:00|3365|3364|3358.5|3356.5|3367|3366|3356|3355|35788
1644226200000|2022-02-07 09:30:00|3358|3357|3350|3348.5|3362|3360.5|3348.5|3348|27112
1644226500000|2022-02-07 09:35:00|3349.5|3349.5|3353|3352|3357.5|3356|3347|3346|49789
1644226800000|2022-02-07 09:40:00|3353.5|3352.5|3347.5|3346.5|3355|3353.5|3343.5|3343|28533
1644227100000|2022-02-07 09:45:00|3347|3347|3349.5|3348.5|3358|3357|3346.5|3345.5|16941
1644227400000|2022-02-07 09:50:00|3350|3349|3351.5|3350.5|3354|3353|3346|3345.5|26972
1644227700000|2022-02-07 09:55:00|3351|3350|3357.5|3356.5|3359|3358|3349.5|3349|11502
1644228000000|2022-02-07 10:00:00|3358|3357|3361|3360|3365.5|3364.5|3357|3355.5|16239
1644228300000|2022-02-07 10:05:00|3360.5|3359.5|3362.5|3361.5|3363.5|3362.5|3356.5|3355.5|21257
1644228600000|2022-02-07 10:10:00|3363|3362|3370.5|3369|3376.5|3375.5|3362|3361.5|29880
1644228900000|2022-02-07 10:15:00|3369.5|3369.5|3367|3366.5|3371.5|3370.5|3362|3361|15286
1644229200000|2022-02-07 10:20:00|3366.5|3366|3363.5|3363|3368.5|3367.5|3361.5|3361|5461
1644229500000|2022-02-07 10:25:00|3364|3362.5|3362.5|3361.5|3367|3366|3362.5|3361.5|14024
1644229800000|2022-02-07 10:30:00|3362|3362|3360|3359.5|3370|3369|3360|3359.5|31496
1644230100000|2022-02-07 10:35:00|3360.5|3360|3364.5|3364|3367.5|3366.5|3360|3359|7722
1644230400000|2022-02-07 10:40:00|3364|3363.5|3373|3372|3373|3372|3362|3361|11284
1644230700000|2022-02-07 10:45:00|3372.5|3371.5|3376|3375|3377.5|3376.5|3372|3371|12381
1644231000000|2022-02-07 10:50:00|3375.5|3375.5|3375|3374|3377|3376|3373|3371.5|11867
1644231300000|2022-02-07 10:55:00|3374.5|3373.5|3376.5|3375.5|3377|3376|3370.5|3370|5995
1644231600000|2022-02-07 11:00:00|3376|3375|3373.5|3372.5|3377.5|3377|3372|3371|8080
1644231900000|2022-02-07 11:05:00|3373|3372|3376.5|3376|3378.5|3377.5|3370|3369|14192
1644232200000|2022-02-07 11:10:00|3376|3375|3380|3379.5|3383|3382|3376|3375|11863
1644232500000|2022-02-07 11:15:00|3380.5|3379|3382.5|3381.5|3384|3383|3380|3379|7257
1644232800000|2022-02-07 11:20:00|3383|3382|3383.5|3382.5|3385.5|3385|3381|3380|7199
1644233100000|2022-02-07 11:25:00|3384|3383|3389|3388.5|3392|3391|3383.5|3382.5|10789
1644233400000|2022-02-07 11:30:00|3388.5|3388|3387|3386.5|3392.5|3391.5|3386.5|3385.5|11620
1644233700000|2022-02-07 11:35:00|3387.5|3387|3390.5|3389.5|3394|3393.5|3384.5|3383.5|10757
1644234000000|2022-02-07 11:40:00|3390|3389|3382.5|3381.5|3391|3390|3382.5|3381.5|13922
1644234300000|2022-02-07 11:45:00|3383|3382|3387.5|3386.5|3389|3388|3382.5|3381.5|13354
1644234600000|2022-02-07 11:50:00|3387|3386|3394.5|3394|3395|3394|3386.5|3385.5|10405
1644234900000|2022-02-07 11:55:00|3394|3393.5|3394|3393|3397|3396|3393|3392|12709
1644235200000|2022-02-07 12:00:00|3394.5|3393.5|3401|3400.5|3402|3401|3394.5|3393.5|11888
1644235500000|2022-02-07 12:05:00|3401.5|3401|3403.5|3402.5|3406|3404.5|3401.5|3400.5|15330
1644235800000|2022-02-07 12:10:00|3403|3403|3404|3403.5|3406.5|3405.5|3402.5|3402|6912
1644236100000|2022-02-07 12:15:00|3403.5|3403|3395.5|3395|3404.5|3404|3395.5|3394.5|5559
1644236400000|2022-02-07 12:20:00|3395|3394.5|3401.5|3401|3402|3401|3394.5|3393.5|7588
1644236700000|2022-02-07 12:25:00|3401|3400.5|3402.5|3402|3405|3404|3400.5|3399.5|8675
1644237000000|2022-02-07 12:30:00|3403|3402.5|3407|3406|3408|3406.5|3402|3401.5|6176
1644237300000|2022-02-07 12:35:00|3407.5|3406.5|3412.5|3411.5|3412.5|3412|3407.5|3406.5|27699
1644237600000|2022-02-07 12:40:00|3413|3412|3411.5|3411|3414|3413|3410|3409|13231
1644237900000|2022-02-07 12:45:00|3411|3410.5|3414|3413.5|3414|3413.5|3408|3407.5|12682
1644238200000|2022-02-07 12:50:00|3414.5|3414|3416.5|3415.5|3417.5|3417|3413|3412.5|25266
1644238500000|2022-02-07 12:55:00|3416|3416|3416|3415|3418|3417.5|3413.5|3412.5|19716
1644238800000|2022-02-07 13:00:00|3415.5|3416|3413|3412|3419|3418|3411|3410|25211
1644239100000|2022-02-07 13:05:00|3412.5|3412.5|3412|3411|3417.5|3416.5|3411.5|3411|13529
1644239400000|2022-02-07 13:10:00|3412.5|3411.5|3411|3410|3413.5|3412.5|3410.5|3409.5|9679
1644239700000|2022-02-07 13:15:00|3410.5|3410.5|3415|3414|3415|3414|3408|3407.5|11279
1644240000000|2022-02-07 13:20:00|3415.5|3414.5|3416.5|3416|3424|3422.5|3414.5|3414|21649
1644240300000|2022-02-07 13:25:00|3416|3415.5|3413|3412.5|3417|3416.5|3412|3411.5|9352
1644240600000|2022-02-07 13:30:00|3412.5|3412|3418|3417.5|3418|3417.5|3411|3410|16332
1644240900000|2022-02-07 13:35:00|3417.5|3417|3417|3416|3418|3417.5|3412.5|3411.5|32472
1644241200000|2022-02-07 13:40:00|3416.5|3415.5|3419.5|3418.5|3420|3419|3415.5|3415|5787
1644241500000|2022-02-07 13:45:00|3420|3419|3417|3416|3420|3419|3415|3414.5|4894
1644241800000|2022-02-07 13:50:00|3416.5|3415.5|3421|3420|3422.5|3421.5|3416|3415.5|21345
1644242100000|2022-02-07 13:55:00|3420.5|3419.5|3423.5|3423|3424|3423.5|3420.5|3419.5|4784
1644242400000|2022-02-07 14:00:00|3423|3422.5|3427|3426.5|3430|3429.5|3422.5|3422|22860
1644242700000|2022-02-07 14:05:00|3426.5|3426|3429.5|3429|3429.5|3429|3424.5|3423.5|11258
1644243000000|2022-02-07 14:10:00|3429|3428.5|3429|3428.5|3432|3431.5|3427|3426|40915
1644243300000|2022-02-07 14:15:00|3428.5|3428|3426.5|3425.5|3428.5|3428|3422.5|3422|12538
1644243600000|2022-02-07 14:20:00|3427|3426|3430.5|3429.5|3434|3433.5|3427|3426|27607
1644243900000|2022-02-07 14:25:00|3430|3429|3421.5|3421|3430.5|3429.5|3421.5|3421|12533
1644244200000|2022-02-07 14:30:00|3422|3421.5|3419.5|3418.5|3428.5|3427.5|3418.5|3418|28251
1644244500000|2022-02-07 14:35:00|3419|3418|3423.5|3422.5|3427|3425.5|3412|3411|20597
1644244800000|2022-02-07 14:40:00|3423|3422|3417.5|3417|3423.5|3422|3417|3416|10433
1644245100000|2022-02-07 14:45:00|3418|3417.5|3414|3413|3419.5|3419|3413.5|3413|11464
1644245400000|2022-02-07 14:50:00|3413.5|3413.5|3421|3420.5|3423|3422|3413.5|3413|12470
1644245700000|2022-02-07 14:55:00|3421.5|3420|3422|3421|3423|3422|3413|3412|41243
1644246000000|2022-02-07 15:00:00|3422.5|3421.5|3425.5|3425|3426|3425.5|3420|3419|16141
1644246300000|2022-02-07 15:05:00|3425|3424.5|3429.5|3428.5|3430|3429|3425|3424.5|21702
1644246600000|2022-02-07 15:10:00|3429|3429|3429.5|3428.5|3432|3431.5|3422|3421|15251
1644246900000|2022-02-07 15:15:00|3430|3429|3433.5|3432|3435.5|3435|3429.5|3428.5|13590
1644247200000|2022-02-07 15:20:00|3434|3432.5|3440|3439.5|3442.5|3442|3434|3432.5|49682
1644247500000|2022-02-07 15:25:00|3439.5|3439|3439|3438|3441.5|3440.5|3435.5|3434.5|14984
1644247800000|2022-02-07 15:30:00|3438.5|3438.5|3445.5|3445|3446|3445|3435|3434.5|21542
1644248100000|2022-02-07 15:35:00|3445|3444.5|3444|3443.5|3446|3445|3441|3440|18736
1644248400000|2022-02-07 15:40:00|3444.5|3444.5|3444.5|3444|3447|3446|3438|3437|22265
1644248700000|2022-02-07 15:45:00|3445|3444.5|3445.5|3444.5|3448|3447.5|3444|3443|18081
1644249000000|2022-02-07 15:50:00|3445|3444|3441.5|3441|3449|3448|3441.5|3440|28183
1644249300000|2022-02-07 15:55:00|3442|3440.5|3451|3450.5|3451|3450.5|3435|3434.5|55264
1644249600000|2022-02-07 16:00:00|3450.5|3450|3447|3446.5|3450.5|3450.5|3443.5|3443|35688
1644249900000|2022-02-07 16:05:00|3447.5|3447|3446|3445.5|3450.5|3449.5|3443|3442.5|34512
1644250200000|2022-02-07 16:10:00|3445.5|3445|3449.5|3449|3452|3451|3443.5|3443|36001
1644250500000|2022-02-07 16:15:00|3450|3449.5|3446|3445|3450.5|3450|3441|3440.5|45928
1644250800000|2022-02-07 16:20:00|3445.5|3445.5|3449|3448.5|3452.5|3452|3445.5|3445.5|59966
1644251100000|2022-02-07 16:25:00|3449.5|3448|3443.5|3442.5|3451|3450.5|3442|3441|65489
1644307200000|2022-02-08 08:00:00|3437|3429|3418|3417|3440|3437.5|3405.5|3404|131215
1644307500000|2022-02-08 08:05:00|3417.5|3416.5|3415|3413.5|3419.5|3418.5|3411.5|3410|21602
1644307800000|2022-02-08 08:10:00|3414|3412.5|3438.5|3437|3439|3437|3414|3412.5|27564
1644308100000|2022-02-08 08:15:00|3439|3436|3443.5|3442|3448|3446|3435.5|3434|40884
1644308400000|2022-02-08 08:20:00|3444|3442.5|3454.5|3453.5|3456|3454.5|3444|3442.5|38573
1644308700000|2022-02-08 08:25:00|3454|3454|3456.5|3455|3457|3456|3448|3446.5|26154
1644309000000|2022-02-08 08:30:00|3456|3456|3462|3461|3470|3469|3456|3455|39399
1644309300000|2022-02-08 08:35:00|3461.5|3460.5|3448.5|3447.5|3462|3461|3446.5|3444.5|29133
1644309600000|2022-02-08 08:40:00|3449|3448.5|3440.5|3439.5|3453|3452|3437|3436.5|27116
1644309900000|2022-02-08 08:45:00|3440|3439|3456.5|3455|3458.5|3458|3439|3438.5|24454
1644310200000|2022-02-08 08:50:00|3456|3456|3456|3455|3462.5|3461|3454|3452.5|18352
1644310500000|2022-02-08 08:55:00|3455.5|3454|3458|3457|3460|3458.5|3453.5|3452|21866
1644310800000|2022-02-08 09:00:00|3457.5|3457.5|3470|3469|3472|3471.5|3457.5|3457|32488
1644311100000|2022-02-08 09:05:00|3469.5|3468.5|3468|3467|3473|3472.5|3468|3467|13504
1644311400000|2022-02-08 09:10:00|3467.5|3466.5|3469.5|3468.5|3473|3472|3466|3465|16277
1644311700000|2022-02-08 09:15:00|3470|3469|3474.5|3474|3475|3474|3469.5|3468|12422
1644312000000|2022-02-08 09:20:00|3474|3473.5|3480.5|3480|3483|3482|3474|3473.5|30909
1644312300000|2022-02-08 09:25:00|3481|3480.5|3482|3481|3484|3483|3480.5|3479.5|9834
1644312600000|2022-02-08 09:30:00|3481.5|3480.5|3483|3482.5|3485|3484.5|3479.5|3478.5|30299
1644312900000|2022-02-08 09:35:00|3483.5|3483|3486|3485|3488|3487.5|3482.5|3482|57232
1644313200000|2022-02-08 09:40:00|3486.5|3485.5|3481.5|3481|3489|3488.5|3477.5|3476.5|30321
1644313500000|2022-02-08 09:45:00|3482|3480.5|3483.5|3483|3485.5|3484|3478.5|3477.5|12821
1644313800000|2022-02-08 09:50:00|3483|3482.5|3474.5|3474|3487.5|3486.5|3471|3470|47611
1644314100000|2022-02-08 09:55:00|3474|3473.5|3472|3471.5|3476.5|3475|3468.5|3467|26700
1644314400000|2022-02-08 10:00:00|3471.5|3471|3475|3474.5|3476.5|3476|3468|3467|30830
1644314700000|2022-02-08 10:05:00|3475.5|3475|3480.5|3480|3481|3480|3471.5|3470.5|16205
1644315000000|2022-02-08 10:10:00|3480|3479.5|3485.5|3485|3487.5|3487|3478|3477.5|24729
1644315300000|2022-02-08 10:15:00|3486|3484.5|3478.5|3478|3486|3485|3474.5|3473|32475
1644315600000|2022-02-08 10:20:00|3479|3478.5|3471.5|3471|3481|3480.5|3471|3470|30937
1644315900000|2022-02-08 10:25:00|3472|3470.5|3470.5|3469.5|3474.5|3474|3468|3467.5|14871
1644316200000|2022-02-08 10:30:00|3471|3470|3470|3469|3474.5|3473.5|3469|3468|13104
1644316500000|2022-02-08 10:35:00|3469.5|3468.5|3474|3473.5|3474.5|3473.5|3468.5|3468|10668
1644316800000|2022-02-08 10:40:00|3473.5|3473|3474.5|3473.5|3477|3476.5|3470.5|3469.5|18100
1644317100000|2022-02-08 10:45:00|3474|3474|3468|3467|3474|3474|3464.5|3464|25088
1644317400000|2022-02-08 10:50:00|3468.5|3467.5|3462|3461|3470.5|3469.5|3461.5|3460.5|18078
1644317700000|2022-02-08 10:55:00|3461.5|3460.5|3462|3461|3465|3464.5|3460|3459|31504
1644318000000|2022-02-08 11:00:00|3462.5|3461.5|3460.5|3460|3463.5|3462.5|3456.5|3456|19631
1644318300000|2022-02-08 11:05:00|3460|3459.5|3459.5|3459|3463|3462|3457.5|3457|18125
1644318600000|2022-02-08 11:10:00|3460|3458.5|3459|3458.5|3461.5|3460.5|3457.5|3457|14105
1644318900000|2022-02-08 11:15:00|3459.5|3458|3464|3463|3465|3464|3459|3458|23869
1644319200000|2022-02-08 11:20:00|3463.5|3462.5|3469|3468|3473|3472|3463.5|3462.5|15557
1644319500000|2022-02-08 11:25:00|3468.5|3467.5|3471|3470|3471|3470.5|3468|3467|10375
1644319800000|2022-02-08 11:30:00|3470.5|3469.5|3477|3476.5|3478|3477.5|3470|3469|14301
1644320100000|2022-02-08 11:35:00|3477.5|3477|3473.5|3473|3479|3478|3473.5|3473|11863
1644320400000|2022-02-08 11:40:00|3473|3472.5|3475|3474|3479.5|3478.5|3473|3472.5|15256
1644320700000|2022-02-08 11:45:00|3474.5|3473|3473|3472|3475|3474|3471|3470|11119
1644321000000|2022-02-08 11:50:00|3473.5|3472.5|3475.5|3475|3478|3477|3473|3472|9582
1644321300000|2022-02-08 11:55:00|3476|3475.5|3476.5|3476|3477.5|3476.5|3471.5|3470.5|22307
1644321600000|2022-02-08 12:00:00|3476|3475.5|3473|3472|3477|3476|3471.5|3471|16724
1644321900000|2022-02-08 12:05:00|3472|3471.5|3477.5|3476.5|3478|3477|3469|3468.5|9606
1644322200000|2022-02-08 12:10:00|3478|3477|3479.5|3478.5|3479.5|3479|3475|3474|11366
1644322500000|2022-02-08 12:15:00|3480|3479|3479.5|3478.5|3480|3479.5|3475.5|3475|16519
1644322800000|2022-02-08 12:20:00|3479|3478|3477.5|3477|3479.5|3478|3475|3474|3958
1644323100000|2022-02-08 12:25:00|3477|3476.5|3479|3478.5|3480|3479|3475.5|3474.5|8543
1644323400000|2022-02-08 12:30:00|3478.5|3478|3476.5|3476|3479.5|3479|3475.5|3474.5|8635
1644323700000|2022-02-08 12:35:00|3477|3476.5|3474.5|3474|3479.5|3478.5|3474.5|3473.5|12050
1644324000000|2022-02-08 12:40:00|3474|3473.5|3474|3473.5|3474|3473.5|3469|3468.5|10480
1644324300000|2022-02-08 12:45:00|3474.5|3473|3472|3471.5|3476|3475|3472|3471|6716
1644324600000|2022-02-08 12:50:00|3472.5|3472|3474.5|3474|3477|3476.5|3471|3470|4664
1644324900000|2022-02-08 12:55:00|3474|3473.5|3479|3478.5|3479|3478.5|3474|3473.5|5982
1644325200000|2022-02-08 13:00:00|3478.5|3478|3480|3479.5|3482|3481.5|3477.5|3477|20572
1644325500000|2022-02-08 13:05:00|3479.5|3479|3481.5|3481|3483.5|3482.5|3478.5|3478|49784
1644325800000|2022-02-08 13:10:00|3482|3481.5|3485|3484.5|3486.5|3485.5|3481|3480|27451
1644326100000|2022-02-08 13:15:00|3485.5|3484|3488|3487.5|3488|3487.5|3482|3481.5|18926
1644326400000|2022-02-08 13:20:00|3488.5|3488|3486.5|3485.5|3489|3488|3485|3484.5|20978
1644326700000|2022-02-08 13:25:00|3486|3485|3484.5|3484|3489.5|3488.5|3484.5|3484|18263
1644327000000|2022-02-08 13:30:00|3484|3483.5|3489|3488.5|3489.5|3489|3483.5|3483|18795
1644327300000|2022-02-08 13:35:00|3489.5|3488|3488.5|3487.5|3491|3490.5|3487|3486.5|20561
1644327600000|2022-02-08 13:40:00|3488|3488|3490.5|3490|3494.5|3494|3487|3486.5|23609
1644327900000|2022-02-08 13:45:00|3491|3490.5|3488|3487.5|3495|3494|3488|3487|21469
1644328200000|2022-02-08 13:50:00|3488.5|3488|3485.5|3485|3491|3490|3485.5|3484.5|21015
1644328500000|2022-02-08 13:55:00|3486|3484.5|3487.5|3487|3488|3487.5|3483|3482.5|8856
1644328800000|2022-02-08 14:00:00|3488|3487.5|3494|3493.5|3496|3495.5|3487|3486.5|17295
1644329100000|2022-02-08 14:05:00|3494.5|3494|3494|3493|3495|3494.5|3491.5|3491|14399
1644329400000|2022-02-08 14:10:00|3493.5|3492.5|3499|3498|3500|3499|3492.5|3491.5|36696
1644329700000|2022-02-08 14:15:00|3498.5|3498.5|3492|3491|3499|3498.5|3489|3488|25811
1644330000000|2022-02-08 14:20:00|3491.5|3491.5|3496|3495|3496.5|3495.5|3491.5|3491|16265
1644330300000|2022-02-08 14:25:00|3496.5|3495.5|3499|3498.5|3499.5|3499|3496|3495.5|29204
1644330600000|2022-02-08 14:30:00|3498.5|3498|3497|3496|3500|3499.5|3496|3495.5|34794
1644330900000|2022-02-08 14:35:00|3497.5|3496.5|3499|3498.5|3500|3499.5|3495|3494|21935
1644331200000|2022-02-08 14:40:00|3499.5|3499|3503.5|3502.5|3510.5|3510|3499|3498|188843
1644331500000|2022-02-08 14:45:00|3504|3503|3509.5|3508.5|3513|3512.5|3504|3503|21281
1644331800000|2022-02-08 14:50:00|3510|3509|3505|3504|3510.5|3510|3503.5|3503|28709
1644332100000|2022-02-08 14:55:00|3504.5|3503.5|3498|3497|3505.5|3504.5|3497|3496|29836
1644332400000|2022-02-08 15:00:00|3497.5|3496.5|3492|3491|3499.5|3498.5|3486|3484.5|34890
1644332700000|2022-02-08 15:05:00|3491.5|3490.5|3500.5|3500|3503|3501.5|3491|3490|37954
1644333000000|2022-02-08 15:10:00|3501|3500.5|3507|3506|3507.5|3506.5|3500.5|3500|31001
1644333300000|2022-02-08 15:15:00|3506.5|3506.5|3518|3517|3519.5|3519|3506|3505|44485
1644333600000|2022-02-08 15:20:00|3517.5|3517.5|3519|3518|3523|3522|3514.5|3514|122545
1644333900000|2022-02-08 15:25:00|3518.5|3518.5|3515.5|3515|3520|3519.5|3513.5|3513|26139
1644334200000|2022-02-08 15:30:00|3515|3514.5|3512|3511.5|3518|3517|3511|3509.5|15468
1644334500000|2022-02-08 15:35:00|3512.5|3512|3520|3519.5|3522|3521|3510|3508.5|27072
1644334800000|2022-02-08 15:40:00|3519.5|3519|3514.5|3513.5|3522.5|3522|3512|3511.5|37535
1644335100000|2022-02-08 15:45:00|3515|3513|3515|3514.5|3516.5|3516|3512.5|3511.5|21490
1644335400000|2022-02-08 15:50:00|3515.5|3515|3515.5|3514.5|3517|3515.5|3514.5|3514|19220
1644335700000|2022-02-08 15:55:00|3515|3514|3516|3515.5|3517.5|3516.5|3514.5|3514|37381
1644336000000|2022-02-08 16:00:00|3515.5|3515|3516|3515.5|3517|3516|3514|3513.5|57607
1644336300000|2022-02-08 16:05:00|3514.5|3514|3516|3515|3517|3516.5|3513.5|3513|90153
1644336600000|2022-02-08 16:10:00|3515.5|3515.5|3517|3516|3519|3518|3514.5|3513.5|36038
1644336900000|2022-02-08 16:15:00|3516.5|3515.5|3517|3516|3518|3517.5|3515|3514.5|28623
1644337200000|2022-02-08 16:20:00|3517.5|3516.5|3513|3512|3517.5|3517|3512|3511.5|36321
1644337500000|2022-02-08 16:25:00|3513.5|3512.5|3515|3514|3518.5|3518|3513.5|3512.5|59538
1644393600000|2022-02-09 08:00:00|3508.5|3505.5|3499|3497|3509|3505.5|3486|3484.5|74523
1644393900000|2022-02-09 08:05:00|3498|3496|3498.5|3497|3512.5|3510|3495.5|3492.5|23249
1644394200000|2022-02-09 08:10:00|3499|3497.5|3496|3494.5|3510|3508.5|3494|3493|33039
1644394500000|2022-02-09 08:15:00|3496.5|3495.5|3497|3496|3503|3502.5|3492.5|3491|42839
1644394800000|2022-02-09 08:20:00|3497.5|3497|3491.5|3490|3500|3499|3489.5|3489|33966
1644395100000|2022-02-09 08:25:00|3490.5|3489|3488.5|3487.5|3495|3493.5|3487|3486|27721
1644395400000|2022-02-09 08:30:00|3489.5|3488|3499.5|3498.5|3500|3499|3487|3486|23587
1644395700000|2022-02-09 08:35:00|3499|3498|3504|3503|3505.5|3504|3498|3497|23085
1644396000000|2022-02-09 08:40:00|3503.5|3503.5|3512|3511|3515|3514|3503.5|3502.5|21382
1644396300000|2022-02-09 08:45:00|3512.5|3511.5|3513.5|3512.5|3515|3514.5|3510.5|3510|14240
1644396600000|2022-02-09 08:50:00|3514|3513|3517|3516|3520|3518.5|3513.5|3512|16956
1644396900000|2022-02-09 08:55:00|3516.5|3515.5|3514|3512.5|3517.5|3516|3511|3510|15368
1644397200000|2022-02-09 09:00:00|3514.5|3513|3518.5|3517|3519|3517.5|3514|3513|17403
1644397500000|2022-02-09 09:05:00|3518|3518|3521.5|3520.5|3526|3525.5|3517.5|3517.5|27286
1644397800000|2022-02-09 09:10:00|3522|3520|3522|3521.5|3525|3524|3519|3517|17040
1644398100000|2022-02-09 09:15:00|3521.5|3521|3522.5|3521.5|3523.5|3522|3517|3516|18216
1644398400000|2022-02-09 09:20:00|3523|3521|3524|3523|3528.5|3528|3522.5|3521|17806
1644398700000|2022-02-09 09:25:00|3524.5|3524|3524.5|3523|3527.5|3526|3522.5|3522|12628
1644399000000|2022-02-09 09:30:00|3525|3523.5|3515.5|3515|3526|3525|3515.5|3515|15790
1644399300000|2022-02-09 09:35:00|3516|3515.5|3517|3516|3518.5|3517|3511.5|3511|9396
1644399600000|2022-02-09 09:40:00|3516.5|3516.5|3517.5|3516.5|3521|3519.5|3515|3514|11311
1644399900000|2022-02-09 09:45:00|3516.5|3516|3519|3518|3521|3520|3515.5|3514.5|9666
1644400200000|2022-02-09 09:50:00|3519.5|3519|3516|3515|3520|3519|3515|3514|8074
1644400500000|2022-02-09 09:55:00|3516.5|3515.5|3524|3523|3524.5|3524|3516.5|3515.5|14117
1644400800000|2022-02-09 10:00:00|3523|3522.5|3516.5|3516|3524|3523|3516.5|3516|3714
1644401100000|2022-02-09 10:05:00|3516|3515.5|3520|3519|3522.5|3521.5|3516|3515|6809
1644401400000|2022-02-09 10:10:00|3519.5|3518.5|3518.5|3517.5|3521|3519.5|3515|3514|10508
1644401700000|2022-02-09 10:15:00|3519|3517|3519|3518|3520.5|3519.5|3516|3515|5985
1644402000000|2022-02-09 10:20:00|3518.5|3518.5|3519.5|3518.5|3521.5|3520.5|3518.5|3517.5|7646
1644402300000|2022-02-09 10:25:00|3520|3519|3517.5|3516.5|3522|3521|3516.5|3515.5|9489
1644402600000|2022-02-09 10:30:00|3518|3517|3516|3515|3518|3517|3514.5|3513|11475
1644402900000|2022-02-09 10:35:00|3515.5|3514.5|3516|3515|3519.5|3518.5|3514|3513|13836
1644403200000|2022-02-09 10:40:00|3516.5|3515.5|3518.5|3518|3519.5|3519|3516|3515|5728
1644403500000|2022-02-09 10:45:00|3518|3517.5|3518.5|3517.5|3519.5|3519|3516.5|3515.5|4544
1644403800000|2022-02-09 10:50:00|3518|3517|3523|3522.5|3523|3522.5|3517|3516|13098
1644404100000|2022-02-09 10:55:00|3522.5|3522|3524.5|3524|3526.5|3525|3520.5|3520|29789
1644404400000|2022-02-09 11:00:00|3525|3524.5|3523.5|3523|3526.5|3525.5|3522.5|3521.5|31626
1644404700000|2022-02-09 11:05:00|3524.5|3523.5|3529|3528.5|3530|3529.5|3522.5|3521.5|18358
1644405000000|2022-02-09 11:10:00|3529.5|3529|3528.5|3528|3531|3530|3527.5|3526.5|25021
1644405300000|2022-02-09 11:15:00|3528|3527.5|3528|3527|3530|3529.5|3526|3525.5|10598
1644405600000|2022-02-09 11:20:00|3527.5|3527.5|3529.5|3529|3530.5|3530|3527.5|3527|2549
1644405900000|2022-02-09 11:25:00|3529|3528.5|3530|3529.5|3530.5|3530|3527|3526|4228
1644406200000|2022-02-09 11:30:00|3529.5|3529|3530|3529|3531.5|3530.5|3528.5|3527.5|7890
1644406500000|2022-02-09 11:35:00|3529.5|3528.5|3531|3530.5|3531.5|3531|3528.5|3528|4406
1644406800000|2022-02-09 11:40:00|3530.5|3530|3535|3534.5|3536|3535|3530.5|3529.5|14823
1644407100000|2022-02-09 11:45:00|3534.5|3534|3532.5|3531.5|3535|3534.5|3530.5|3529.5|4659
1644407400000|2022-02-09 11:50:00|3533|3532|3534|3533|3535.5|3535|3532|3531.5|3686
1644407700000|2022-02-09 11:55:00|3533.5|3532.5|3535|3534.5|3540|3539|3533|3532|17899
1644408000000|2022-02-09 12:00:00|3535.5|3535|3539|3538|3540|3539.5|3535.5|3535|6342
1644408300000|2022-02-09 12:05:00|3538.5|3538.5|3543|3542.5|3544|3543.5|3537.5|3536.5|12074
1644408600000|2022-02-09 12:10:00|3542.5|3542|3543.5|3543|3545|3543.5|3541.5|3540.5|10504
1644408900000|2022-02-09 12:15:00|3544|3543.5|3538|3537|3545.5|3544.5|3538|3537|7696
1644409200000|2022-02-09 12:20:00|3537.5|3537.5|3536.5|3535.5|3539|3537.5|3535|3533.5|6251
1644409500000|2022-02-09 12:25:00|3537|3536|3538|3537|3538.5|3537.5|3535|3533.5|7860
1644409800000|2022-02-09 12:30:00|3538.5|3537.5|3543|3542|3544.5|3543.5|3538|3537|11743
1644410100000|2022-02-09 12:35:00|3542.5|3541.5|3539|3538.5|3543.5|3542.5|3539|3538|8555
1644410400000|2022-02-09 12:40:00|3538.5|3538|3537.5|3537|3542|3541|3535.5|3534.5|13595
1644410700000|2022-02-09 12:45:00|3537|3536.5|3538.5|3538|3539|3538|3534|3532.5|9948
1644411000000|2022-02-09 12:50:00|3538|3537.5|3543|3542.5|3544|3543.5|3538|3537.5|6999
1644411300000|2022-02-09 12:55:00|3543.5|3543|3544|3543.5|3545|3544|3538|3537|17542
1644411600000|2022-02-09 13:00:00|3544.5|3544|3542|3541|3545|3544|3539.5|3539|10707
1644411900000|2022-02-09 13:05:00|3541.5|3540.5|3539.5|3539|3544|3543|3539|3538.5|12104
1644412200000|2022-02-09 13:10:00|3540|3538.5|3542|3541.5|3544|3543.5|3537.5|3536.5|13764
1644412500000|2022-02-09 13:15:00|3542.5|3542|3539.5|3539|3544|3543.5|3538.5|3538|10541
1644412800000|2022-02-09 13:20:00|3540|3539.5|3538|3537.5|3542.5|3541.5|3537|3536|30546
1644413100000|2022-02-09 13:25:00|3537.5|3537|3540|3539|3541|3540.5|3536|3535.5|6956
1644413400000|2022-02-09 13:30:00|3539.5|3539.5|3539|3538.5|3542.5|3541.5|3538.5|3538|10980
1644413700000|2022-02-09 13:35:00|3539.5|3539|3538|3537|3541|3540|3534.5|3534|13981
1644414000000|2022-02-09 13:40:00|3537.5|3537.5|3537.5|3536.5|3540|3539|3535.5|3535|11570
1644414300000|2022-02-09 13:45:00|3537|3537|3539|3538.5|3539.5|3538.5|3534|3533|16641
1644414600000|2022-02-09 13:50:00|3539.5|3539|3543.5|3543|3544.5|3543.5|3539|3539|12479
1644414900000|2022-02-09 13:55:00|3544|3543.5|3553.5|3552.5|3555|3554|3544|3543|58025
1644415200000|2022-02-09 14:00:00|3554|3553|3552|3551|3555|3554.5|3549.5|3548.5|17808
1644415500000|2022-02-09 14:05:00|3551.5|3550.5|3554|3553|3558|3557|3551.5|3550.5|14502
1644415800000|2022-02-09 14:10:00|3554.5|3553.5|3559.5|3558.5|3560|3558.5|3553|3552.5|20112
1644416100000|2022-02-09 14:15:00|3559|3558|3557|3556.5|3563|3562|3556.5|3555.5|19713
1644416400000|2022-02-09 14:20:00|3557.5|3556|3561|3560.5|3564|3563|3557.5|3556|16814
1644416700000|2022-02-09 14:25:00|3561.5|3561|3561|3560|3565|3564.5|3560.5|3560|19395
1644417000000|2022-02-09 14:30:00|3560.5|3559.5|3567|3566|3568|3567|3555.5|3554.5|52957
1644417300000|2022-02-09 14:35:00|3566.5|3565.5|3573.5|3573|3579|3578.5|3565.5|3564.5|85811
1644417600000|2022-02-09 14:40:00|3574|3573.5|3579.5|3578.5|3584|3583|3573|3572|35270
1644417900000|2022-02-09 14:45:00|3579|3579|3579|3578|3582|3581|3576|3575.5|20398
1644418200000|2022-02-09 14:50:00|3578.5|3578.5|3577|3576.5|3579.5|3578.5|3572|3571.5|29563
1644418500000|2022-02-09 14:55:00|3576.5|3576|3572|3571.5|3578.5|3577.5|3569.5|3569|33826
1644418800000|2022-02-09 15:00:00|3572.5|3571|3574|3573|3575|3573.5|3568.5|3568|27093
1644419100000|2022-02-09 15:05:00|3573.5|3574|3575|3574.5|3575|3574.5|3570|3569|15307
1644419400000|2022-02-09 15:10:00|3574.5|3574|3575.5|3575|3577|3576|3571|3570.5|39769
1644419700000|2022-02-09 15:15:00|3576|3575.5|3576.5|3576|3583|3582|3576|3575.5|24087
1644420000000|2022-02-09 15:20:00|3577|3576.5|3571|3570.5|3578|3577|3570.5|3570|46672
1644420300000|2022-02-09 15:25:00|3574|3573.5|3575.5|3575|3577|3575.5|3572|3571.5|16958
1644420600000|2022-02-09 15:30:00|3576|3575.5|3578|3577.5|3581|3580|3575.5|3575|27003
1644420900000|2022-02-09 15:35:00|3577.5|3577|3580.5|3580|3582|3581|3577|3576.5|26030
1644421200000|2022-02-09 15:40:00|3581|3580.5|3574.5|3574|3582|3581.5|3574.5|3574|17689
1644421500000|2022-02-09 15:45:00|3575|3573.5|3574.5|3574|3580.5|3580|3574|3573|19140
1644421800000|2022-02-09 15:50:00|3574|3573.5|3577.5|3576.5|3578.5|3577|3572.5|3572|28971
1644422100000|2022-02-09 15:55:00|3578|3577|3578|3577|3581.5|3580.5|3578|3576.5|29329
1644422400000|2022-02-09 16:00:00|3577.5|3577.5|3574.5|3574|3577.5|3577.5|3571|3570.5|33759
1644422700000|2022-02-09 16:05:00|3574|3573.5|3576.5|3575.5|3582|3581.5|3573|3572|45641
1644423000000|2022-02-09 16:10:00|3577|3576|3577.5|3577|3582|3581|3577|3576|28383
1644423300000|2022-02-09 16:15:00|3578|3577.5|3581.5|3580.5|3582|3581.5|3576.5|3575|52217
1644423600000|2022-02-09 16:20:00|3581|3580|3575.5|3574.5|3583|3582|3575|3574.5|60565
1644423900000|2022-02-09 16:25:00|3576|3575|3572.5|3572|3577.5|3577|3571|3570.5|52638
1644480000000|2022-02-10 08:00:00|3655|3652.5|3668|3667.5|3709|3707|3653|3650|505999
1644480300000|2022-02-10 08:05:00|3668.5|3667|3695|3693.5|3704|3701|3666|3665|181546
1644480600000|2022-02-10 08:10:00|3695.5|3694.5|3710|3708|3712|3711|3688.5|3686.5|140130
1644480900000|2022-02-10 08:15:00|3709|3708.5|3700.5|3699.5|3710|3708.5|3688.5|3687|109097
1644481200000|2022-02-10 08:20:00|3701.5|3698.5|3705|3703.5|3707|3706|3691.5|3690|103501
1644481500000|2022-02-10 08:25:00|3705.5|3704|3708.5|3707|3717|3716.5|3696.5|3694|128557
1644481800000|2022-02-10 08:30:00|3709|3708|3750|3748.5|3765.5|3765|3706.5|3705|299847
1644482100000|2022-02-10 08:35:00|3749.5|3748|3737|3735.5|3768.5|3767.5|3730|3729.5|130218
1644482400000|2022-02-10 08:40:00|3736|3735|3736.5|3735.5|3747|3746.5|3724.5|3723|100200
1644482700000|2022-02-10 08:45:00|3736|3736|3738.5|3737|3744|3743|3731|3730.5|77374
1644483000000|2022-02-10 08:50:00|3738|3737.5|3734|3732.5|3748|3747.5|3732.5|3731|103298
1644483300000|2022-02-10 08:55:00|3731.5|3731|3716.5|3716|3734|3733|3710.5|3710|203350
1644483600000|2022-02-10 09:00:00|3717|3717|3721.5|3720.5|3738|3735.5|3717|3716|107230
1644483900000|2022-02-10 09:05:00|3722|3719.5|3718.5|3717.5|3728|3727|3717.5|3716|81590
1644484200000|2022-02-10 09:10:00|3718|3717|3727|3726.5|3728.5|3726.5|3711|3709.5|58312
1644484500000|2022-02-10 09:15:00|3727.5|3727|3729|3728|3729|3728|3712|3710.5|44884
1644484800000|2022-02-10 09:20:00|3729.5|3729|3729.5|3729|3732|3731|3724|3722.5|42614
1644485100000|2022-02-10 09:25:00|3730|3728.5|3729.5|3729|3731|3729.5|3727|3725.5|53892
1644485400000|2022-02-10 09:30:00|3730|3728|3729.5|3729|3730.5|3729.5|3726|3725|74807
1644485700000|2022-02-10 09:35:00|3730|3729.5|3730|3729|3731|3729.5|3728|3727|63268
1644486000000|2022-02-10 09:40:00|3729.5|3728.5|3730|3729|3731|3729.5|3727.5|3725.5|50281
1644486300000|2022-02-10 09:45:00|3730.5|3729.5|3724.5|3723|3731|3730|3722.5|3721.5|43979
1644486600000|2022-02-10 09:50:00|3725.5|3724|3729|3728.5|3731|3729.5|3723.5|3722.5|24195
1644486900000|2022-02-10 09:55:00|3728.5|3727.5|3730|3729|3731.5|3730.5|3724.5|3723.5|52202
1644487200000|2022-02-10 10:00:00|3730.5|3729.5|3711.5|3711|3730.5|3729.5|3711.5|3711|72942
1644487500000|2022-02-10 10:05:00|3712|3711.5|3715|3714|3720|3719.5|3710.5|3710|57515
1644487800000|2022-02-10 10:10:00|3714.5|3714.5|3714|3713.5|3716.5|3715.5|3703.5|3702|88532
1644488100000|2022-02-10 10:15:00|3714.5|3713|3722.5|3722|3724|3723.5|3709|3708|40604
1644488400000|2022-02-10 10:20:00|3723|3722.5|3719.5|3718.5|3727|3726|3707.5|3705.5|56162
1644488700000|2022-02-10 10:25:00|3720|3719|3726|3725.5|3728|3727.5|3716.5|3716|48440
1644489000000|2022-02-10 10:30:00|3726.5|3725|3720|3719.5|3730|3729|3706.5|3705.5|65096
1644489300000|2022-02-10 10:35:00|3720.5|3720|3725.5|3725|3728.5|3728|3713.5|3712.5|38514
1644489600000|2022-02-10 10:40:00|3725|3724.5|3726|3725.5|3730|3728.5|3722|3721|34298
1644489900000|2022-02-10 10:45:00|3726.5|3726|3727.5|3726.5|3730.5|3729.5|3726|3725.5|54468
1644490200000|2022-02-10 10:50:00|3728|3727|3730|3729|3731.5|3731|3727.5|3726.5|30144
1644490500000|2022-02-10 10:55:00|3729.5|3729.5|3728.5|3727.5|3730.5|3729.5|3727.5|3726|44422
1644490800000|2022-02-10 11:00:00|3728|3727|3729|3728.5|3730.5|3729.5|3726.5|3725.5|35274
1644491100000|2022-02-10 11:05:00|3728.5|3728|3723|3722.5|3731|3730|3723|3722.5|33105
1644491400000|2022-02-10 11:10:00|3722.5|3722|3721|3720|3729|3728.5|3717|3716|23635
1644491700000|2022-02-10 11:15:00|3720.5|3719.5|3711.5|3710|3724|3723|3708.5|3707|31521
1644492000000|2022-02-10 11:20:00|3712|3710.5|3706.5|3706|3716.5|3715.5|3706.5|3705.5|19878
1644492300000|2022-02-10 11:25:00|3707|3705.5|3655.5|3654.5|3707|3705.5|3655.5|3654|82011
1644492600000|2022-02-10 11:30:00|3657|3655.5|3686|3684.5|3686.5|3684.5|3653|3651|39264
1644492900000|2022-02-10 11:35:00|3687|3685|3688.5|3687.5|3697|3696|3686|3684.5|21641
1644493200000|2022-02-10 11:40:00|3689.5|3687|3672.5|3671.5|3692.5|3691.5|3671|3670.5|23831
1644493500000|2022-02-10 11:45:00|3672|3670.5|3666.5|3666|3672.5|3672|3664.5|3663.5|22348
1644493800000|2022-02-10 11:50:00|3666|3665|3666|3665.5|3669.5|3668.5|3664|3663|16202
1644494100000|2022-02-10 11:55:00|3665.5|3665|3672|3671.5|3672.5|3672|3665|3663.5|16031
1644494400000|2022-02-10 12:00:00|3672.5|3670.5|3665|3664|3672.5|3671.5|3662|3661.5|19090
1644494700000|2022-02-10 12:05:00|3665.5|3664.5|3671|3670.5|3672|3671|3660.5|3660|29948
1644495000000|2022-02-10 12:10:00|3670.5|3670|3674|3673|3675|3674.5|3666.5|3665|23834
1644495300000|2022-02-10 12:15:00|3673.5|3672.5|3676.5|3675.5|3681|3680|3672|3671|15165
1644495600000|2022-02-10 12:20:00|3677|3676.5|3686|3685|3686|3685.5|3677|3676|18617
1644495900000|2022-02-10 12:25:00|3685.5|3684.5|3676.5|3676|3685.5|3684.5|3675.5|3675|14170
1644496200000|2022-02-10 12:30:00|3677|3676.5|3672|3671.5|3678|3677.5|3670.5|3670|14932
1644496500000|2022-02-10 12:35:00|3671.5|3671|3671.5|3670.5|3677|3676|3671|3670|19777
1644496800000|2022-02-10 12:40:00|3671|3671|3668|3667.5|3674|3673|3667.5|3666.5|11798
1644497100000|2022-02-10 12:45:00|3668.5|3667|3670|3669|3671.5|3670.5|3666|3665.5|15897
1644497400000|2022-02-10 12:50:00|3669.5|3669.5|3665.5|3664.5|3670|3669.5|3663.5|3663|16918
1644497700000|2022-02-10 12:55:00|3666|3665|3664|3663.5|3669.5|3668.5|3663.5|3662.5|13176
1644498000000|2022-02-10 13:00:00|3664.5|3664|3664.5|3663|3665|3664|3659|3658|15585
1644498300000|2022-02-10 13:05:00|3665|3663.5|3670.5|3670|3672|3671|3665|3663.5|14932
1644498600000|2022-02-10 13:10:00|3670|3669.5|3662.5|3661.5|3670.5|3670|3661.5|3660.5|17738
1644498900000|2022-02-10 13:15:00|3663|3662|3661.5|3660.5|3664|3663.5|3660.5|3659.5|12585
1644499200000|2022-02-10 13:20:00|3662|3661|3667|3666|3670|3669|3662|3661|12397
1644499500000|2022-02-10 13:25:00|3667.5|3665.5|3660.5|3659.5|3667.5|3666.5|3660|3658.5|13617
1644499800000|2022-02-10 13:30:00|3661|3660|3683|3681.5|3683.5|3682.5|3658|3652.5|77031
1644500100000|2022-02-10 13:35:00|3683.5|3680.5|3699.5|3698|3700|3699.5|3681.5|3680.5|42761
1644500400000|2022-02-10 13:40:00|3699|3697.5|3698|3697|3702.5|3701|3695|3693.5|53619
1644500700000|2022-02-10 13:45:00|3697|3696.5|3695.5|3694.5|3701.5|3700|3694|3692.5|25589
1644501000000|2022-02-10 13:50:00|3695|3695|3701|3699.5|3702|3700.5|3694.5|3693|23698
1644501300000|2022-02-10 13:55:00|3700.5|3699|3700.5|3699.5|3702.5|3701.5|3697|3696|40286
1644501600000|2022-02-10 14:00:00|3700|3699|3698|3697|3702.5|3701.5|3695|3694.5|28511
1644501900000|2022-02-10 14:05:00|3698.5|3697.5|3693.5|3692|3701|3700|3693|3691.5|24800
1644502200000|2022-02-10 14:10:00|3693|3691.5|3684|3683|3693.5|3692.5|3684|3683|29408
1644502500000|2022-02-10 14:15:00|3683|3682.5|3678.5|3677|3684|3682.5|3671|3670|30279
1644502800000|2022-02-10 14:20:00|3679|3678|3674.5|3673.5|3679.5|3678.5|3667|3666.5|14952
1644503100000|2022-02-10 14:25:00|3673.5|3673|3655.5|3654.5|3674.5|3673.5|3652.5|3651.5|27330
1644503400000|2022-02-10 14:30:00|3656|3655.5|3676|3674.5|3677.5|3675.5|3646.5|3644|60615
1644503700000|2022-02-10 14:35:00|3676.5|3675|3675.5|3674.5|3679.5|3678|3669|3667|26766
1644504000000|2022-02-10 14:40:00|3676|3675|3679|3678|3679.5|3678.5|3668|3666.5|26209
1644504300000|2022-02-10 14:45:00|3678.5|3678.5|3677.5|3676.5|3682|3681.5|3675|3674|18855
1644504600000|2022-02-10 14:50:00|3677|3677|3677.5|3676.5|3691.5|3690|3677|3676|33656
1644504900000|2022-02-10 14:55:00|3677|3676|3678.5|3676.5|3684|3683|3667.5|3666|21243
1644505200000|2022-02-10 15:00:00|3679|3677|3686|3685|3687.5|3686.5|3678|3677|20547
1644505500000|2022-02-10 15:05:00|3686.5|3685.5|3691|3690|3691|3690|3680.5|3680|26934
1644505800000|2022-02-10 15:10:00|3691.5|3690.5|3683.5|3682|3692|3691.5|3682|3680.5|26018
1644506100000|2022-02-10 15:15:00|3684|3682.5|3684|3683.5|3687|3686|3681|3680.5|28033
1644506400000|2022-02-10 15:20:00|3683.5|3683|3682.5|3681.5|3688|3687|3680|3679.5|28057
1644506700000|2022-02-10 15:25:00|3683|3682|3685|3684.5|3687.5|3687|3683|3682|15613
1644507000000|2022-02-10 15:30:00|3685.5|3685|3697|3696|3698|3697|3683|3682|27293
1644507300000|2022-02-10 15:35:00|3697.5|3696.5|3704|3703|3704.5|3703.5|3694|3693.5|63616
1644507600000|2022-02-10 15:40:00|3703.5|3702.5|3698.5|3697.5|3703.5|3702.5|3696|3695.5|36712
1644507900000|2022-02-10 15:45:00|3698|3697|3698.5|3698|3704|3703|3697.5|3696|66339
1644508200000|2022-02-10 15:50:00|3698|3697|3690.5|3689.5|3700.5|3700|3688.5|3687.5|47145
1644508500000|2022-02-10 15:55:00|3690|3689|3697|3696.5|3698|3697.5|3688.5|3688|24991
1644508800000|2022-02-10 16:00:00|3696.5|3696|3696|3695.5|3698|3697|3691|3689.5|28201
1644509100000|2022-02-10 16:05:00|3695.5|3694.5|3694|3693.5|3701|3699.5|3692|3690.5|36395
1644509400000|2022-02-10 16:10:00|3694.5|3693|3681.5|3680.5|3694.5|3693|3681|3680|26465
1644509700000|2022-02-10 16:15:00|3682|3681|3684|3683.5|3685|3684|3677.5|3677|26192
1644510000000|2022-02-10 16:20:00|3684.5|3683|3684|3683.5|3686.5|3685.5|3679.5|3679|59381
1644510300000|2022-02-10 16:25:00|3683.5|3683|3684.5|3683|3690|3689|3682|3681|57560
1644566400000|2022-02-11 08:00:00|3644|3640|3625|3623|3659|3656|3615|3613|104533
1644566700000|2022-02-11 08:05:00|3624|3622.5|3633|3631|3633.5|3632|3613|3612|31027
1644567000000|2022-02-11 08:10:00|3633.5|3633|3654|3652|3658|3655|3630|3628.5|76064
1644567300000|2022-02-11 08:15:00|3655|3652.5|3646|3644.5|3660|3659|3638.5|3636|44274
1644567600000|2022-02-11 08:20:00|3645|3643.5|3632.5|3631.5|3650|3649|3632|3631|44281
1644567900000|2022-02-11 08:25:00|3631.5|3631|3619|3618|3637|3635.5|3617.5|3616.5|22548
1644568200000|2022-02-11 08:30:00|3619.5|3619|3610.5|3609.5|3629|3627.5|3610.5|3609.5|51821
1644568500000|2022-02-11 08:35:00|3610|3609|3592.5|3591.5|3613.5|3611.5|3591.5|3590.5|65780
1644568800000|2022-02-11 08:40:00|3593|3591|3596.5|3595|3598.5|3598|3586.5|3585.5|50050
1644569100000|2022-02-11 08:45:00|3595.5|3595.5|3600|3599|3601.5|3600.5|3593.5|3593|25903
1644569400000|2022-02-11 08:50:00|3599.5|3598.5|3586.5|3586|3600|3599.5|3586|3585.5|29283
1644569700000|2022-02-11 08:55:00|3588|3585.5|3577|3576|3591|3589.5|3576.5|3576|57473
1644570000000|2022-02-11 09:00:00|3576.5|3575.5|3582|3581|3592|3591|3576.5|3575|36426
1644570300000|2022-02-11 09:05:00|3581.5|3580.5|3577.5|3576.5|3582.5|3581.5|3576.5|3575|28078
1644570600000|2022-02-11 09:10:00|3578|3577|3573.5|3573|3579|3578|3573|3572|53690
1644570900000|2022-02-11 09:15:00|3573|3572.5|3570|3569|3575.5|3574|3559|3558|49142
1644571200000|2022-02-11 09:20:00|3570.5|3569.5|3563|3562|3572|3571|3554.5|3554|47515
1644571500000|2022-02-11 09:25:00|3563.5|3562.5|3559|3558.5|3568.5|3567.5|3554.5|3554|30207
1644571800000|2022-02-11 09:30:00|3559.5|3559|3557|3556.5|3563.5|3562.5|3555.5|3555|29421
1644572100000|2022-02-11 09:35:00|3556.5|3556|3560.5|3560|3564|3563.5|3549|3548.5|43871
1644572400000|2022-02-11 09:40:00|3560|3559.5|3557|3556|3561|3560|3554|3553.5|31209
1644572700000|2022-02-11 09:45:00|3556.5|3555.5|3557.5|3557|3565.5|3564.5|3556|3555.5|41204
1644573000000|2022-02-11 09:50:00|3557|3556.5|3556|3555.5|3557|3556.5|3544.5|3543|67164
1644573300000|2022-02-11 09:55:00|3556.5|3556|3561|3560|3563|3561.5|3546|3545.5|52714
1644573600000|2022-02-11 10:00:00|3560.5|3559.5|3559|3558|3562|3561|3556|3555|19307
1644573900000|2022-02-11 10:05:00|3558.5|3557.5|3571|3570|3572.5|3571|3557.5|3556|27162
1644574200000|2022-02-11 10:10:00|3570.5|3569.5|3581.5|3581|3586.5|3585|3570|3569|38986
1644574500000|2022-02-11 10:15:00|3582|3581.5|3579|3577.5|3584.5|3583.5|3577|3575.5|36696
1644574800000|2022-02-11 10:20:00|3578|3577|3583.5|3582.5|3586.5|3585|3576.5|3576|29462
1644575100000|2022-02-11 10:25:00|3583|3582|3580.5|3579|3584.5|3583|3576|3575|21544
1644575400000|2022-02-11 10:30:00|3580|3579.5|3585.5|3584|3587.5|3586.5|3577|3576|9090
1644575700000|2022-02-11 10:35:00|3584.5|3583.5|3583|3582|3585.5|3584|3577|3575.5|12958
1644576000000|2022-02-11 10:40:00|3583.5|3582.5|3586|3585.5|3592|3590.5|3580.5|3579|28179
1644576300000|2022-02-11 10:45:00|3586.5|3586|3593|3592|3593|3592|3586.5|3586|14705
1644576600000|2022-02-11 10:50:00|3593.5|3592.5|3590.5|3590|3596|3595.5|3589|3587.5|18737
1644576900000|2022-02-11 10:55:00|3591|3590.5|3589|3588|3594|3592.5|3588|3587|12063
1644577200000|2022-02-11 11:00:00|3589.5|3588.5|3588|3587.5|3598|3597|3587.5|3587|26643
1644577500000|2022-02-11 11:05:00|3588.5|3588|3587|3586|3592.5|3591.5|3585.5|3585|9595
1644577800000|2022-02-11 11:10:00|3587.5|3586.5|3597|3596|3599|3597.5|3585.5|3584|20523
1644578100000|2022-02-11 11:15:00|3596.5|3595.5|3588.5|3588|3599|3598|3585.5|3584.5|10439
1644578400000|2022-02-11 11:20:00|3589.5|3588.5|3589|3587.5|3589.5|3589|3586.5|3585.5|9159
1644578700000|2022-02-11 11:25:00|3589.5|3588|3588.5|3587|3590.5|3590|3582.5|3581|12344
1644579000000|2022-02-11 11:30:00|3588|3587.5|3574|3573|3588.5|3587.5|3573.5|3572.5|11725
1644579300000|2022-02-11 11:35:00|3573.5|3572.5|3566|3565|3574.5|3573.5|3566|3565|88618
1644579600000|2022-02-11 11:40:00|3566.5|3565.5|3561|3560|3570|3568.5|3560.5|3560|21175
1644579900000|2022-02-11 11:45:00|3560.5|3559.5|3557|3556|3564.5|3563.5|3557|3556|40447
1644580200000|2022-02-11 11:50:00|3557.5|3556.5|3553.5|3552.5|3559.5|3558.5|3552.5|3551|15974
1644580500000|2022-02-11 11:55:00|3553|3552|3552.5|3551.5|3558|3556.5|3552.5|3551.5|13935
1644580800000|2022-02-11 12:00:00|3552|3552|3546.5|3546|3555|3554|3545.5|3545|29522
1644581100000|2022-02-11 12:05:00|3546|3545.5|3550|3548.5|3550.5|3549.5|3542|3541|33250
1644581400000|2022-02-11 12:10:00|3550.5|3549.5|3556.5|3556|3559.5|3557.5|3549.5|3548.5|15711
1644581700000|2022-02-11 12:15:00|3557|3555.5|3553.5|3552|3557|3556|3553|3551.5|12409
1644582000000|2022-02-11 12:20:00|3553|3552.5|3550|3549|3554.5|3553.5|3548|3547|20729
1644582300000|2022-02-11 12:25:00|3550.5|3549.5|3548.5|3548|3555.5|3554.5|3548|3547|12566
1644582600000|2022-02-11 12:30:00|3549|3548.5|3554.5|3554|3555.5|3554.5|3549|3548.5|15935
1644582900000|2022-02-11 12:35:00|3554|3553.5|3550.5|3550|3558.5|3557|3550|3548.5|16886
1644583200000|2022-02-11 12:40:00|3551|3550.5|3559.5|3558.5|3560|3559.5|3550.5|3550|24033
1644583500000|2022-02-11 12:45:00|3559|3558|3561|3560.5|3565.5|3564.5|3559|3558|57268
1644583800000|2022-02-11 12:50:00|3561.5|3560|3561.5|3561|3562.5|3561.5|3559.5|3559|16944
1644584100000|2022-02-11 12:55:00|3561|3560.5|3559.5|3559|3562.5|3561.5|3558|3557|17636
1644584400000|2022-02-11 13:00:00|3560|3559.5|3560|3559.5|3563.5|3562.5|3558.5|3557.5|15363
1644584700000|2022-02-11 13:05:00|3559.5|3559|3570.5|3569.5|3571|3570.5|3559|3558.5|31066
1644585000000|2022-02-11 13:10:00|3570|3569|3564.5|3564|3570|3569.5|3558.5|3557|38697
1644585300000|2022-02-11 13:15:00|3565|3564.5|3574|3573.5|3581.5|3580|3565|3564|28233
1644585600000|2022-02-11 13:20:00|3573.5|3573|3565|3564.5|3574|3573|3563.5|3562.5|18936
1644585900000|2022-02-11 13:25:00|3564.5|3564|3564|3563.5|3567|3565.5|3561|3560|12467
1644586200000|2022-02-11 13:30:00|3564.5|3563|3568|3567|3570|3569|3562.5|3561.5|15377
1644586500000|2022-02-11 13:35:00|3567.5|3567.5|3579.5|3578|3579.5|3579|3566.5|3565.5|25189
1644586800000|2022-02-11 13:40:00|3579|3579|3570.5|3569.5|3581.5|3580.5|3566.5|3565.5|38338
1644587100000|2022-02-11 13:45:00|3571|3570|3570|3569|3574.5|3573.5|3568|3567.5|22999
1644587400000|2022-02-11 13:50:00|3569.5|3568.5|3569.5|3569|3572.5|3571|3567|3566.5|10371
1644587700000|2022-02-11 13:55:00|3569|3568.5|3560.5|3560|3570|3569|3560.5|3560|19543
1644588000000|2022-02-11 14:00:00|3561|3560.5|3559.5|3558.5|3564|3563.5|3557.5|3557|40280
1644588300000|2022-02-11 14:05:00|3558.5|3558|3559|3558|3561|3560|3556.5|3556|27200
1644588600000|2022-02-11 14:10:00|3558.5|3558.5|3558|3557|3560|3559|3554|3553|23343
1644588900000|2022-02-11 14:15:00|3558.5|3557.5|3545.5|3544|3559|3558|3545.5|3544|64315
1644589200000|2022-02-11 14:20:00|3545|3543.5|3538|3537|3545|3543.5|3535|3534|44777
1644589500000|2022-02-11 14:25:00|3538.5|3537.5|3544|3542.5|3546.5|3545|3536.5|3536|27082
1644589800000|2022-02-11 14:30:00|3543.5|3542|3543|3542.5|3548|3547.5|3539|3538|33511
1644590100000|2022-02-11 14:35:00|3542.5|3542|3547|3546.5|3551.5|3550.5|3542|3541.5|26579
1644590400000|2022-02-11 14:40:00|3547.5|3547|3553|3552.5|3554.5|3553|3546.5|3545.5|20641
1644590700000|2022-02-11 14:45:00|3552.5|3552|3562|3561|3569|3568|3552.5|3552|36441
1644591000000|2022-02-11 14:50:00|3562.5|3561.5|3561|3560|3567|3566.5|3557.5|3556.5|16078
1644591300000|2022-02-11 14:55:00|3560.5|3560.5|3560|3559.5|3563|3561.5|3551.5|3550.5|31644
1644591600000|2022-02-11 15:00:00|3560.5|3560|3560|3559|3568.5|3567|3558|3557.5|38572
1644591900000|2022-02-11 15:05:00|3559.5|3558.5|3558.5|3557.5|3566.5|3565.5|3557.5|3556.5|23896
1644592200000|2022-02-11 15:10:00|3558|3558|3558|3556.5|3559|3558|3550|3549|30422
1644592500000|2022-02-11 15:15:00|3557.5|3556|3564|3563.5|3564|3563.5|3553.5|3552.5|20192
1644592800000|2022-02-11 15:20:00|3564.5|3564|3570|3569.5|3574.5|3573|3563|3562|25310
1644593100000|2022-02-11 15:25:00|3569.5|3569|3575|3574|3579|3577.5|3569.5|3569|16458
1644593400000|2022-02-11 15:30:00|3575.5|3574.5|3570|3569|3577|3576.5|3569|3568|21587
1644593700000|2022-02-11 15:35:00|3570.5|3568.5|3560.5|3560|3571|3570|3560|3559|33184
1644594000000|2022-02-11 15:40:00|3561|3560.5|3567|3566|3570.5|3569|3559.5|3558.5|21659
1644594300000|2022-02-11 15:45:00|3567.5|3566.5|3571|3570|3577|3576|3564.5|3563.5|32912
1644594600000|2022-02-11 15:50:00|3571.5|3570.5|3576|3575|3577|3576.5|3568.5|3568|30073
1644594900000|2022-02-11 15:55:00|3575.5|3575.5|3570|3569.5|3577|3576.5|3568|3567|19382
1644595200000|2022-02-11 16:00:00|3570.5|3569|3581|3580|3582|3581.5|3569.5|3568.5|21884
1644595500000|2022-02-11 16:05:00|3580.5|3580.5|3577.5|3576.5|3582|3581.5|3577|3576|35247
1644595800000|2022-02-11 16:10:00|3578|3577|3585|3584.5|3585|3584.5|3576|3575|38516
1644596100000|2022-02-11 16:15:00|3584.5|3584|3595|3594.5|3596|3595.5|3582.5|3581.5|58838
1644596400000|2022-02-11 16:20:00|3595.5|3595|3594.5|3593.5|3597|3596|3593|3592|44958
1644596700000|2022-02-11 16:25:00|3594|3594|3589|3588|3595.5|3595|3587.5|3586|59196
1644825600000|2022-02-14 08:00:00|3466|3464.5|3407.5|3405|3469.5|3467.5|3406.5|3404.5|191887
1644825900000|2022-02-14 08:05:00|3408|3406|3418|3415|3432.5|3429|3402|3400|109731
1644826200000|2022-02-14 08:10:00|3417.5|3415.5|3389|3387.5|3423.5|3421|3389|3387|140035
1644826500000|2022-02-14 08:15:00|3389.5|3387|3381|3379.5|3402|3399.5|3378.5|3378|176096
1644826800000|2022-02-14 08:20:00|3380.5|3380|3357.5|3356.5|3385|3383.5|3353.5|3352|116075
1644827100000|2022-02-14 08:25:00|3358|3357.5|3357|3355.5|3371|3369.5|3353.5|3351|76090
1644827400000|2022-02-14 08:30:00|3356.5|3356|3349|3348.5|3359|3358|3343|3342|151011
1644827700000|2022-02-14 08:35:00|3348.5|3348|3352|3351|3364.5|3363.5|3347.5|3345.5|141630
1644828000000|2022-02-14 08:40:00|3352.5|3350.5|3362|3361.5|3369|3367.5|3352|3350.5|68127
1644828300000|2022-02-14 08:45:00|3362.5|3362|3359.5|3358.5|3368|3367|3357|3356.5|105551
1644828600000|2022-02-14 08:50:00|3359|3358|3353.5|3352.5|3371|3370|3353|3352|121898
1644828900000|2022-02-14 08:55:00|3354|3353|3356.5|3355|3364|3363|3351.5|3350.5|78303
1644829200000|2022-02-14 09:00:00|3355.5|3354.5|3371|3369.5|3378|3377|3352|3351|60656
1644829500000|2022-02-14 09:05:00|3370.5|3369|3371.5|3370.5|3379|3378|3363|3362.5|59442
1644829800000|2022-02-14 09:10:00|3370.5|3370|3369.5|3368|3372.5|3371.5|3362|3361|65936
1644830100000|2022-02-14 09:15:00|3370|3368.5|3386|3384.5|3392.5|3391.5|3365|3363.5|54586
1644830400000|2022-02-14 09:20:00|3385.5|3384|3395|3394|3395|3394|3381|3380|52440
1644830700000|2022-02-14 09:25:00|3395.5|3393.5|3391.5|3390|3400.5|3400|3389|3388|99377
1644831000000|2022-02-14 09:30:00|3392.5|3390.5|3391|3389.5|3397.5|3396.5|3386.5|3386|38145
1644831300000|2022-02-14 09:35:00|3389.5|3389|3381.5|3380|3390.5|3389.5|3375|3374|39515
1644831600000|2022-02-14 09:40:00|3381|3380.5|3364|3363.5|3382|3381|3364|3363.5|28450
1644831900000|2022-02-14 09:45:00|3364.5|3364|3361.5|3360.5|3374|3372.5|3360|3359|45417
1644832200000|2022-02-14 09:50:00|3362|3361|3367.5|3367|3368.5|3367.5|3359|3358|25343
1644832500000|2022-02-14 09:55:00|3368|3367.5|3359.5|3358.5|3372|3371|3358|3357|42444
1644832800000|2022-02-14 10:00:00|3359|3358|3357.5|3356.5|3359|3358|3351.5|3351|31742
1644833100000|2022-02-14 10:05:00|3357|3356|3360|3359|3361|3360|3352.5|3352|47334
1644833400000|2022-02-14 10:10:00|3359.5|3358.5|3362|3361|3362|3361|3354|3353|44397
1644833700000|2022-02-14 10:15:00|3361.5|3360.5|3363.5|3363|3368|3367|3360.5|3360|33151
1644834000000|2022-02-14 10:20:00|3363|3362.5|3378.5|3377.5|3380|3379|3361|3360|61976
1644834300000|2022-02-14 10:25:00|3378|3378|3372|3371.5|3378.5|3378|3368.5|3368|33719
1644834600000|2022-02-14 10:30:00|3372.5|3372|3365|3364|3372.5|3372|3362|3361|32944
1644834900000|2022-02-14 10:35:00|3365.5|3364.5|3367.5|3367|3373.5|3372.5|3364.5|3363.5|29000
1644835200000|2022-02-14 10:40:00|3368|3367.5|3370|3369|3374|3373|3367|3366|56724
1644835500000|2022-02-14 10:45:00|3369.5|3369.5|3378|3377.5|3383|3382|3369.5|3369|30356
1644835800000|2022-02-14 10:50:00|3378.5|3377|3368|3367|3383.5|3383|3366|3365.5|27422
1644836100000|2022-02-14 10:55:00|3368.5|3367.5|3359.5|3358.5|3368.5|3368|3359|3358|23347
1644836400000|2022-02-14 11:00:00|3359|3359|3363.5|3363|3364.5|3363.5|3357|3356|36983
1644836700000|2022-02-14 11:05:00|3363|3362.5|3361|3360.5|3363.5|3363|3359.5|3358.5|17984
1644837000000|2022-02-14 11:10:00|3361.5|3361|3356|3355.5|3361.5|3361|3355.5|3354.5|45866
1644837300000|2022-02-14 11:15:00|3356.5|3355|3358|3357.5|3359.5|3358.5|3352.5|3351.5|30353
1644837600000|2022-02-14 11:20:00|3358.5|3358|3354.5|3353.5|3359.5|3358.5|3352.5|3352|29368
1644837900000|2022-02-14 11:25:00|3354|3354|3359.5|3358.5|3360|3359|3352|3350|49196
1644838200000|2022-02-14 11:30:00|3360|3359|3347.5|3346.5|3360.5|3359.5|3346.5|3346|81294
1644838500000|2022-02-14 11:35:00|3348|3347|3353.5|3353|3355|3354|3346|3345|36500
1644838800000|2022-02-14 11:40:00|3354|3352.5|3358.5|3358|3360|3359|3352|3350.5|14594
1644839100000|2022-02-14 11:45:00|3358|3357.5|3360.5|3360|3361|3360.5|3353|3352|11308
1644839400000|2022-02-14 11:50:00|3360|3359.5|3358.5|3357.5|3360|3359.5|3354.5|3353.5|41658
1644839700000|2022-02-14 11:55:00|3359|3358|3357|3356.5|3362.5|3362|3354.5|3353.5|37813
1644840000000|2022-02-14 12:00:00|3357.5|3357|3355|3354.5|3361.5|3360.5|3353.5|3353|31796
1644840300000|2022-02-14 12:05:00|3354.5|3354|3351.5|3350.5|3355.5|3354.5|3349|3348|41318
1644840600000|2022-02-14 12:10:00|3351|3350|3350.5|3349.5|3353.5|3352.5|3346.5|3346|38984
1644840900000|2022-02-14 12:15:00|3350|3350|3349.5|3349|3351.5|3351|3349|3348.5|23707
1644841200000|2022-02-14 12:20:00|3349|3348.5|3351|3350.5|3353|3352|3346.5|3346|45577
1644841500000|2022-02-14 12:25:00|3351.5|3351|3360|3359.5|3360|3359.5|3349.5|3348.5|25934
1644841800000|2022-02-14 12:30:00|3360.5|3359|3368|3367.5|3373|3372|3359.5|3359|28212
1644842100000|2022-02-14 12:35:00|3368.5|3367|3396|3395|3402|3401.5|3365.5|3365|72929
1644842400000|2022-02-14 12:40:00|3395.5|3395.5|3421.5|3421|3422|3421.5|3395.5|3395|86397
1644842700000|2022-02-14 12:45:00|3422|3421.5|3414|3413|3432|3430.5|3414|3413|102602
1644843000000|2022-02-14 12:50:00|3413.5|3412.5|3424|3423|3425.5|3424.5|3406.5|3406|113395
1644843300000|2022-02-14 12:55:00|3425|3424.5|3429|3428|3431|3430|3420.5|3419.5|58347
1644843600000|2022-02-14 13:00:00|3429.5|3428.5|3430.5|3429|3445.5|3444.5|3427.5|3426|67174
1644843900000|2022-02-14 13:05:00|3430|3428.5|3432|3431|3434|3432.5|3424|3422.5|40427
1644844200000|2022-02-14 13:10:00|3431.5|3430.5|3418|3417|3432.5|3431.5|3417.5|3416.5|52906
1644844500000|2022-02-14 13:15:00|3418.5|3417.5|3411|3410|3420.5|3419|3406|3405|37142
1644844800000|2022-02-14 13:20:00|3410.5|3409.5|3414.5|3413.5|3419|3418|3409|3408|22062
1644845100000|2022-02-14 13:25:00|3414|3414|3415|3414|3419.5|3419|3411.5|3410.5|27444
1644845400000|2022-02-14 13:30:00|3414.5|3413.5|3406.5|3405.5|3416|3415|3405.5|3405|25513
1644845700000|2022-02-14 13:35:00|3407|3406|3408.5|3407.5|3410|3409|3404.5|3403.5|22323
1644846000000|2022-02-14 13:40:00|3409|3408|3398.5|3398|3409.5|3408.5|3398.5|3398|34983
1644846300000|2022-02-14 13:45:00|3399|3398.5|3396.5|3395.5|3405|3404|3395.5|3395|34971
1644846600000|2022-02-14 13:50:00|3396|3396|3400|3399|3401.5|3400.5|3395.5|3395|28743
1644846900000|2022-02-14 13:55:00|3400.5|3399.5|3393|3392.5|3405|3404.5|3392.5|3391.5|51607
1644847200000|2022-02-14 14:00:00|3393.5|3393|3390.5|3390|3396.5|3396|3390.5|3390|20978
1644847500000|2022-02-14 14:05:00|3390|3389.5|3391|3390.5|3393|3392|3387.5|3386.5|27350
1644847800000|2022-02-14 14:10:00|3391.5|3391|3402|3401|3403|3402.5|3391.5|3390.5|24861
1644848100000|2022-02-14 14:15:00|3401.5|3400.5|3390.5|3390|3402|3400.5|3390.5|3389.5|44269
1644848400000|2022-02-14 14:20:00|3391|3389.5|3390.5|3390|3391.5|3391|3383.5|3382.5|47979
1644848700000|2022-02-14 14:25:00|3390|3389.5|3384.5|3383.5|3391.5|3391|3384|3383|35256
1644849000000|2022-02-14 14:30:00|3385|3384|3383.5|3382.5|3396|3395|3374.5|3373.5|49984
1644849300000|2022-02-14 14:35:00|3383|3383|3370|3369|3384.5|3383.5|3369.5|3369|42274
1644849600000|2022-02-14 14:40:00|3369.5|3369.5|3372|3371.5|3383|3382.5|3368|3367.5|59869
1644849900000|2022-02-14 14:45:00|3372.5|3371|3370.5|3370|3374|3373|3361.5|3360.5|45846
1644850200000|2022-02-14 14:50:00|3370|3369.5|3379|3378.5|3382.5|3381.5|3366.5|3365.5|49516
1644850500000|2022-02-14 14:55:00|3379.5|3379|3366|3365|3381.5|3380.5|3362.5|3362|46778
1644850800000|2022-02-14 15:00:00|3365.5|3364.5|3359|3358.5|3365.5|3364.5|3355.5|3355|51597
1644851100000|2022-02-14 15:05:00|3359.5|3358|3368|3367.5|3369|3368.5|3355.5|3355|33527
1644851400000|2022-02-14 15:10:00|3367.5|3367|3370.5|3369.5|3377.5|3377|3366|3365|67261
1644851700000|2022-02-14 15:15:00|3371|3370|3363.5|3362.5|3372.5|3372|3355.5|3355|46580
1644852000000|2022-02-14 15:20:00|3363|3362|3361.5|3360.5|3365|3364|3353.5|3353|40429
1644852300000|2022-02-14 15:25:00|3361|3360|3355.5|3355|3366|3365|3352|3351|43919
1644852600000|2022-02-14 15:30:00|3356|3355.5|3354.5|3353.5|3361|3359.5|3350|3349|39685
1644852900000|2022-02-14 15:35:00|3354|3353|3360|3359.5|3361|3360.5|3353.5|3352.5|40517
1644853200000|2022-02-14 15:40:00|3360.5|3360|3355|3354|3362.5|3362|3353.5|3353|62318
1644853500000|2022-02-14 15:45:00|3354.5|3353.5|3350.5|3350|3354.5|3353.5|3346.5|3345.5|97105
1644853800000|2022-02-14 15:50:00|3351|3350.5|3356.5|3356|3357.5|3356.5|3347|3346|100623
1644854100000|2022-02-14 15:55:00|3356|3355.5|3348.5|3347.5|3359.5|3359|3346.5|3346|59764
1644854400000|2022-02-14 16:00:00|3349|3348|3355|3354.5|3356.5|3355.5|3347|3346.5|87036
1644854700000|2022-02-14 16:05:00|3355.5|3354|3350.5|3349.5|3356.5|3355.5|3349|3348.5|78096
1644855000000|2022-02-14 16:10:00|3350|3350|3348.5|3348|3353|3352|3346.5|3346|60348
1644855300000|2022-02-14 16:15:00|3349|3348.5|3363.5|3363|3364|3363.5|3349|3348|107970
1644855600000|2022-02-14 16:20:00|3364|3362.5|3365|3364.5|3368|3367|3363|3362|87655
1644855900000|2022-02-14 16:25:00|3365.5|3364|3362|3361|3366|3365|3361|3360|109644
1644912000000|2022-02-15 08:00:00|3365|3363|3373.5|3371.5|3375|3373|3356.5|3355|150706
1644912300000|2022-02-15 08:05:00|3372.5|3372|3413|3411|3416|3414|3358.5|3356.5|122152
1644912600000|2022-02-15 08:10:00|3413.5|3411.5|3413|3411.5|3432.5|3431|3403|3401.5|110682
1644912900000|2022-02-15 08:15:00|3413.5|3411|3436|3434.5|3440|3437.5|3409.5|3408|51887
1644913200000|2022-02-15 08:20:00|3437|3435|3446|3445|3450|3448.5|3430|3428|81159
1644913500000|2022-02-15 08:25:00|3445.5|3444.5|3455.5|3454|3459|3457.5|3432|3430.5|91852
1644913800000|2022-02-15 08:30:00|3456|3455|3473.5|3472.5|3480|3479|3452.5|3451|127704
1644914100000|2022-02-15 08:35:00|3474|3473.5|3460|3459|3475|3474.5|3457|3456|97938
1644914400000|2022-02-15 08:40:00|3459|3458.5|3451|3449.5|3463|3461.5|3448|3446.5|45710
1644914700000|2022-02-15 08:45:00|3450.5|3450|3443|3442|3451|3450|3438.5|3438|55826
1644915000000|2022-02-15 08:50:00|3442.5|3441|3422.5|3421.5|3446.5|3445.5|3422|3421|92809
1644915300000|2022-02-15 08:55:00|3422|3421|3438.5|3437|3443|3442.5|3421.5|3420|58958
1644915600000|2022-02-15 09:00:00|3437.5|3436.5|3427|3426|3447|3445.5|3426.5|3425.5|34053
1644915900000|2022-02-15 09:05:00|3427.5|3426.5|3453.5|3452.5|3454.5|3453.5|3426|3425.5|53040
1644916200000|2022-02-15 09:10:00|3453|3452|3456|3455|3459|3458|3447.5|3446.5|50893
1644916500000|2022-02-15 09:15:00|3456.5|3454.5|3466|3465|3466.5|3466|3453.5|3452|46460
1644916800000|2022-02-15 09:20:00|3465.5|3464.5|3474|3473|3474.5|3473.5|3462.5|3461|37554
1644917100000|2022-02-15 09:25:00|3474.5|3473.5|3468.5|3467.5|3481|3480.5|3467|3466.5|28955
1644917400000|2022-02-15 09:30:00|3469.5|3468|3468|3467|3470|3469|3461|3459.5|11871
1644917700000|2022-02-15 09:35:00|3467.5|3467.5|3466|3465|3473|3471.5|3462|3460.5|21827
1644918000000|2022-02-15 09:40:00|3466.5|3465.5|3466.5|3465|3469.5|3468.5|3463.5|3462.5|24002
1644918300000|2022-02-15 09:45:00|3466|3464.5|3467.5|3467|3472.5|3471|3462|3460.5|32514
1644918600000|2022-02-15 09:50:00|3468|3466.5|3453.5|3452.5|3468.5|3468|3453.5|3452.5|20198
1644918900000|2022-02-15 09:55:00|3454|3453|3469.5|3468.5|3470|3469|3453|3452|37165
1644919200000|2022-02-15 10:00:00|3470|3469.5|3465.5|3464.5|3475.5|3475|3463|3461.5|29785
1644919500000|2022-02-15 10:05:00|3465|3464|3458.5|3458|3469.5|3468.5|3458|3457.5|16344
1644919800000|2022-02-15 10:10:00|3459|3458.5|3460|3459|3462|3460.5|3455.5|3454.5|21970
1644920100000|2022-02-15 10:15:00|3460.5|3459.5|3466|3465.5|3469|3467.5|3459.5|3459|36425
1644920400000|2022-02-15 10:20:00|3466.5|3465|3444|3443.5|3470|3468.5|3439|3437.5|73127
1644920700000|2022-02-15 10:25:00|3444.5|3444|3452.5|3451.5|3459|3458.5|3443.5|3442|74645
1644921000000|2022-02-15 10:30:00|3453|3451|3461.5|3460.5|3463.5|3463|3450|3449|21125
1644921300000|2022-02-15 10:35:00|3461|3460|3468|3467|3469|3468|3461|3460|21117
1644921600000|2022-02-15 10:40:00|3468.5|3467.5|3471.5|3470.5|3472|3471.5|3468|3466.5|14037
1644921900000|2022-02-15 10:45:00|3471|3469.5|3470|3469.5|3472|3471|3467|3466.5|16512
1644922200000|2022-02-15 10:50:00|3470.5|3469|3470|3469.5|3472|3471.5|3468|3467|14246
1644922500000|2022-02-15 10:55:00|3470.5|3470|3472.5|3472|3473|3472.5|3468|3467.5|10484
1644922800000|2022-02-15 11:00:00|3472|3471.5|3475|3474.5|3475.5|3475|3470|3469.5|11643
1644923100000|2022-02-15 11:05:00|3474.5|3474|3475.5|3475|3482|3481|3473.5|3472.5|45836
1644923400000|2022-02-15 11:10:00|3475|3474.5|3485|3484|3486|3485|3474|3473.5|45404
1644923700000|2022-02-15 11:15:00|3484.5|3484.5|3483.5|3483|3485|3484.5|3479.5|3479|13299
1644924000000|2022-02-15 11:20:00|3484|3483.5|3485|3484|3488|3487.5|3483.5|3482.5|16316
1644924300000|2022-02-15 11:25:00|3484.5|3483.5|3478|3477|3484.5|3484|3476.5|3476|22545
1644924600000|2022-02-15 11:30:00|3478.5|3477.5|3474|3473|3479|3478.5|3472|3471|10254
1644924900000|2022-02-15 11:35:00|3474.5|3473.5|3475|3474.5|3478|3476.5|3473|3472|24543
1644925200000|2022-02-15 11:40:00|3474.5|3474|3470.5|3470|3477|3476|3470|3469.5|31186
1644925500000|2022-02-15 11:45:00|3471|3470.5|3468.5|3468|3471.5|3470.5|3468.5|3467.5|30886
1644925800000|2022-02-15 11:50:00|3469|3468.5|3469.5|3468.5|3471|3470.5|3467.5|3467|12374
1644926100000|2022-02-15 11:55:00|3470|3469|3466|3465.5|3473|3472|3466|3465|15372
1644926400000|2022-02-15 12:00:00|3466.5|3466|3457|3456.5|3471|3470|3456|3454.5|42099
1644926700000|2022-02-15 12:05:00|3456.5|3456|3462|3461|3463.5|3463|3454.5|3454|20345
1644927000000|2022-02-15 12:10:00|3462.5|3461.5|3464.5|3463.5|3467.5|3467|3461|3460|25050
1644927300000|2022-02-15 12:15:00|3465|3464|3461|3460.5|3466.5|3465|3460|3459|18133
1644927600000|2022-02-15 12:20:00|3460.5|3460|3463|3462|3465.5|3464.5|3460.5|3460|14121
1644927900000|2022-02-15 12:25:00|3462.5|3462.5|3465|3464|3466.5|3465.5|3461.5|3460.5|8608
1644928200000|2022-02-15 12:30:00|3464.5|3463.5|3464|3463.5|3465|3464.5|3461|3460.5|7713
1644928500000|2022-02-15 12:35:00|3464.5|3464|3457.5|3456.5|3465.5|3465|3456.5|3456|22256
1644928800000|2022-02-15 12:40:00|3457|3457|3459.5|3459|3462|3461|3448|3447|49938
1644929100000|2022-02-15 12:45:00|3460|3459.5|3460|3459.5|3463.5|3462|3459|3458|11157
1644929400000|2022-02-15 12:50:00|3460.5|3460|3464.5|3463.5|3464.5|3463.5|3458|3457|11265
1644929700000|2022-02-15 12:55:00|3465|3464|3467.5|3466.5|3468|3467.5|3463.5|3462.5|16704
1644930000000|2022-02-15 13:00:00|3467|3467|3463.5|3463|3468|3467.5|3463.5|3462.5|17783
1644930300000|2022-02-15 13:05:00|3464|3462.5|3461|3460|3466.5|3465.5|3460.5|3460|7196
1644930600000|2022-02-15 13:10:00|3461.5|3460.5|3465.5|3464.5|3465.5|3464.5|3459|3458|8968
1644930900000|2022-02-15 13:15:00|3465|3464|3461.5|3460.5|3465.5|3464|3459.5|3459|9957
1644931200000|2022-02-15 13:20:00|3461|3460|3458.5|3458|3462.5|3461.5|3454|3453.5|15237
1644931500000|2022-02-15 13:25:00|3458|3455.5|3451|3450.5|3459|3458.5|3451|3450|25560
1644931800000|2022-02-15 13:30:00|3451.5|3450|3451|3450|3457.5|3457|3445|3444|33678
1644932100000|2022-02-15 13:35:00|3450.5|3449.5|3449.5|3449|3454|3453.5|3446.5|3445.5|14531
1644932400000|2022-02-15 13:40:00|3450|3449.5|3460|3459|3460|3459.5|3449|3448|12713
1644932700000|2022-02-15 13:45:00|3459.5|3458.5|3459.5|3459|3464|3463|3458|3457|11023
1644933000000|2022-02-15 13:50:00|3459|3458.5|3457|3456|3459.5|3459|3456|3455|10296
1644933300000|2022-02-15 13:55:00|3457.5|3456.5|3460|3459.5|3461.5|3461|3455.5|3455|19747
1644933600000|2022-02-15 14:00:00|3459.5|3459|3451.5|3450.5|3460|3459|3450|3449.5|17746
1644933900000|2022-02-15 14:05:00|3451|3451|3456|3455|3457.5|3457|3449.5|3448.5|17226
1644934200000|2022-02-15 14:10:00|3455.5|3454.5|3452|3451.5|3456|3455|3451.5|3451|12940
1644934500000|2022-02-15 14:15:00|3452.5|3452|3452|3451.5|3453|3452.5|3449|3448|12571
1644934800000|2022-02-15 14:20:00|3451.5|3451|3454|3453.5|3456.5|3455.5|3451|3450.5|20595
1644935100000|2022-02-15 14:25:00|3453.5|3453|3441.5|3440.5|3457.5|3456.5|3441.5|3440.5|51606
1644935400000|2022-02-15 14:30:00|3441|3441|3456|3455.5|3458.5|3457.5|3438.5|3437.5|43006
1644935700000|2022-02-15 14:35:00|3456.5|3456|3464.5|3463.5|3466|3465|3456.5|3456|30451
1644936000000|2022-02-15 14:40:00|3463.5|3463|3462|3461.5|3468|3467.5|3461.5|3461|26191
1644936300000|2022-02-15 14:45:00|3462.5|3462|3462.5|3461.5|3469|3468.5|3459|3458.5|25524
1644936600000|2022-02-15 14:50:00|3462|3461|3460.5|3459.5|3464|3463|3452|3451|27484
1644936900000|2022-02-15 14:55:00|3460|3460|3456|3455.5|3461.5|3460.5|3452|3451.5|23450
1644937200000|2022-02-15 15:00:00|3455.5|3455|3452.5|3451.5|3459|3458.5|3446.5|3445.5|25237
1644937500000|2022-02-15 15:05:00|3452|3452|3460|3459|3460.5|3460|3450.5|3449.5|14554
1644937800000|2022-02-15 15:10:00|3459.5|3459.5|3456.5|3455.5|3461.5|3460.5|3452.5|3451.5|23778
1644938100000|2022-02-15 15:15:00|3456|3456|3458.5|3458|3460|3459|3454|3453|18668
1644938400000|2022-02-15 15:20:00|3459|3457.5|3462.5|3462|3463|3462|3455|3454|20553
1644938700000|2022-02-15 15:25:00|3462|3461.5|3463|3462.5|3466|3465.5|3457|3456.5|58857
1644939000000|2022-02-15 15:30:00|3462.5|3462|3465|3464|3467|3466.5|3460.5|3460|33656
1644939300000|2022-02-15 15:35:00|3465.5|3464.5|3465|3464.5|3469|3468|3463|3462.5|20617
1644939600000|2022-02-15 15:40:00|3465.5|3465|3462|3461.5|3466.5|3465.5|3461.5|3461|32970
1644939900000|2022-02-15 15:45:00|3462.5|3462|3463.5|3463|3464|3463.5|3462|3461|14085
1644940200000|2022-02-15 15:50:00|3464|3463.5|3464.5|3464|3466|3465|3462|3461.5|33536
1644940500000|2022-02-15 15:55:00|3464|3463.5|3461.5|3460.5|3465|3464|3461.5|3460.5|21944
1644940800000|2022-02-15 16:00:00|3461|3461|3462|3461.5|3464|3463.5|3459.5|3458.5|28066
1644941100000|2022-02-15 16:05:00|3462.5|3462|3460.5|3460|3463.5|3463|3460|3459.5|17955
1644941400000|2022-02-15 16:10:00|3461|3459.5|3452.5|3451.5|3461|3459.5|3450|3449|48758
1644941700000|2022-02-15 16:15:00|3452|3452|3452|3451.5|3458.5|3458|3450|3449|84430
1644942000000|2022-02-15 16:20:00|3452.5|3452|3455.5|3454.5|3459|3458.5|3452.5|3452|46884
1644942300000|2022-02-15 16:25:00|3456|3455|3451.5|3450.5|3457.5|3456.5|3451|3450|47043
1644998400000|2022-02-16 08:00:00|3479.5|3476.5|3465.5|3463.5|3486.5|3484|3456|3455|93535
1644998700000|2022-02-16 08:05:00|3464.5|3464|3462|3461|3473.5|3471|3459.5|3459|22524
1644999000000|2022-02-16 08:10:00|3462.5|3460.5|3472|3470.5|3472|3471|3460|3459|27558
1644999300000|2022-02-16 08:15:00|3471.5|3471|3468.5|3467.5|3476|3474.5|3465|3464|81812
1644999600000|2022-02-16 08:20:00|3469|3468|3464|3462.5|3472|3471|3458|3457.5|28709
1644999900000|2022-02-16 08:25:00|3464.5|3463|3460.5|3459|3465|3464|3457|3456|11499
1645000200000|2022-02-16 08:30:00|3460|3459.5|3462.5|3461|3465|3464|3458.5|3457.5|32329
1645000500000|2022-02-16 08:35:00|3463|3461.5|3473.5|3472.5|3475|3474|3463|3461|10580
1645000800000|2022-02-16 08:40:00|3473|3473|3463.5|3462|3475|3473.5|3462.5|3462|58662
1645001100000|2022-02-16 08:45:00|3463|3463|3464.5|3464|3465|3464|3458.5|3457|17710
1645001400000|2022-02-16 08:50:00|3465|3464.5|3461.5|3460.5|3467.5|3466.5|3459|3458|9200
1645001700000|2022-02-16 08:55:00|3462|3461|3459.5|3458.5|3466|3465|3459.5|3458.5|16255
1645002000000|2022-02-16 09:00:00|3460|3459|3459|3458|3463.5|3462.5|3455.5|3455|16626
1645002300000|2022-02-16 09:05:00|3458.5|3457.5|3441|3440|3458.5|3457.5|3437.5|3436.5|27151
1645002600000|2022-02-16 09:10:00|3440.5|3439.5|3445.5|3444|3447|3446|3433.5|3433|50139
1645002900000|2022-02-16 09:15:00|3445|3444.5|3450|3449.5|3451|3450|3443|3442|20483
1645003200000|2022-02-16 09:20:00|3449.5|3449|3452.5|3451|3456|3454.5|3448|3447|17608
1645003500000|2022-02-16 09:25:00|3452|3450.5|3452|3451|3454|3453|3449|3448|13083
1645003800000|2022-02-16 09:30:00|3452.5|3451.5|3450|3449|3457.5|3456.5|3449.5|3448.5|11378
1645004100000|2022-02-16 09:35:00|3449.5|3449.5|3447.5|3447|3454.5|3453|3446.5|3446|14306
1645004400000|2022-02-16 09:40:00|3447|3446.5|3446.5|3445.5|3450.5|3449.5|3444.5|3443.5|13585
1645004700000|2022-02-16 09:45:00|3447|3446|3446|3445|3448|3447.5|3441.5|3440.5|16053
1645005000000|2022-02-16 09:50:00|3446.5|3445.5|3441.5|3440.5|3450|3449.5|3439|3438.5|26707
1645005300000|2022-02-16 09:55:00|3441|3440|3432|3431.5|3441.5|3440.5|3430.5|3430|34439
1645005600000|2022-02-16 10:00:00|3431.5|3431|3426|3425.5|3431.5|3431|3423|3422|36554
1645005900000|2022-02-16 10:05:00|3426.5|3426|3428.5|3428|3430.5|3429.5|3423|3422.5|18700
1645006200000|2022-02-16 10:10:00|3429|3428.5|3437|3436|3437.5|3437|3427|3426.5|17449
1645006500000|2022-02-16 10:15:00|3436.5|3435.5|3428.5|3427.5|3437.5|3437|3427.5|3427|13306
1645006800000|2022-02-16 10:20:00|3428|3427|3421.5|3420.5|3429.5|3428.5|3421|3420|20008
1645007100000|2022-02-16 10:25:00|3421|3420|3425.5|3424.5|3427|3426|3420|3419|11402
1645007400000|2022-02-16 10:30:00|3426|3425|3425.5|3425|3428.5|3427.5|3422.5|3422|13736
1645007700000|2022-02-16 10:35:00|3426|3425.5|3425|3424.5|3429|3428|3424.5|3424|12401
1645008000000|2022-02-16 10:40:00|3425.5|3425|3431.5|3431|3432|3431.5|3425|3424.5|8255
1645008300000|2022-02-16 10:45:00|3431|3430.5|3427.5|3427|3431.5|3430.5|3426|3425.5|6229
1645008600000|2022-02-16 10:50:00|3428|3427.5|3426.5|3425.5|3428.5|3428|3425.5|3425|9785
1645008900000|2022-02-16 10:55:00|3426|3425|3423.5|3423|3426.5|3425|3422.5|3422|16458
1645009200000|2022-02-16 11:00:00|3423|3422.5|3422.5|3421.5|3425|3424|3421|3420.5|13256
1645009500000|2022-02-16 11:05:00|3422|3422|3416.5|3416|3424.5|3424|3415.5|3415|24872
1645009800000|2022-02-16 11:10:00|3416|3415.5|3413|3412.5|3416.5|3416|3411|3410.5|15393
1645010100000|2022-02-16 11:15:00|3413.5|3413|3408.5|3408|3415|3414.5|3408.5|3408|22229
1645010400000|2022-02-16 11:20:00|3408|3407.5|3407.5|3406.5|3410.5|3409.5|3406.5|3406|22770
1645010700000|2022-02-16 11:25:00|3408|3407|3410|3409.5|3410.5|3410|3407.5|3406.5|12647
1645011000000|2022-02-16 11:30:00|3409.5|3409|3412|3411.5|3412.5|3412|3405.5|3405|36610
1645011300000|2022-02-16 11:35:00|3412.5|3412|3418|3417.5|3421|3420|3412|3412|12918
1645011600000|2022-02-16 11:40:00|3417.5|3417|3416.5|3416|3418|3417.5|3415|3414.5|13591
1645011900000|2022-02-16 11:45:00|3416|3415.5|3416|3415|3417.5|3416.5|3414.5|3413.5|5972
1645012200000|2022-02-16 11:50:00|3416.5|3415.5|3413|3412|3416.5|3416|3412.5|3412|8136
1645012500000|2022-02-16 11:55:00|3413.5|3412.5|3411.5|3410.5|3416.5|3416|3411|3410.5|8256
1645012800000|2022-02-16 12:00:00|3411|3411|3412|3411|3412.5|3412|3408.5|3408|19368
1645013100000|2022-02-16 12:05:00|3411.5|3411.5|3409.5|3408.5|3412.5|3412|3408.5|3408|13184
1645013400000|2022-02-16 12:10:00|3409|3408|3405|3404.5|3409|3408|3402.5|3402|20497
1645013700000|2022-02-16 12:15:00|3404.5|3404|3407|3406.5|3408|3407.5|3404.5|3403.5|6566
1645014000000|2022-02-16 12:20:00|3406.5|3406|3398.5|3397.5|3408.5|3407.5|3397|3396.5|29083
1645014300000|2022-02-16 12:25:00|3399|3398|3396.5|3395.5|3405|3404|3394|3393.5|18880
1645014600000|2022-02-16 12:30:00|3396|3395|3399.5|3398.5|3403|3402|3395|3394|21745
1645014900000|2022-02-16 12:35:00|3399|3398|3392.5|3391.5|3399.5|3398.5|3392|3391|27085
1645015200000|2022-02-16 12:40:00|3392|3391|3386.5|3385.5|3393|3392.5|3385.5|3385|19593
1645015500000|2022-02-16 12:45:00|3386|3385|3383.5|3383|3386.5|3386|3382.5|3382|13445
1645015800000|2022-02-16 12:50:00|3383|3382.5|3382|3381|3383.5|3383|3380|3379.5|16012
1645016100000|2022-02-16 12:55:00|3381.5|3381.5|3371.5|3370.5|3382|3381.5|3371.5|3370.5|37555
1645016400000|2022-02-16 13:00:00|3372|3371|3370.5|3370|3374.5|3374|3369|3368.5|25599
1645016700000|2022-02-16 13:05:00|3371|3369.5|3366.5|3366|3371|3369.5|3364|3363.5|22257
1645017000000|2022-02-16 13:10:00|3366|3365.5|3373|3372|3373|3372|3365.5|3365|14015
1645017300000|2022-02-16 13:15:00|3373.5|3372.5|3392.5|3391.5|3392.5|3391.5|3373|3372.5|39465
1645017600000|2022-02-16 13:20:00|3392|3391|3380|3379|3393|3392.5|3379.5|3379|30917
1645017900000|2022-02-16 13:25:00|3379.5|3378.5|3381|3380|3381|3380.5|3375.5|3375|14607
1645018200000|2022-02-16 13:30:00|3380.5|3379.5|3387|3386|3401.5|3401|3380.5|3379.5|31366
1645018500000|2022-02-16 13:35:00|3386.5|3386.5|3386.5|3386|3393|3392.5|3386|3385|16818
1645018800000|2022-02-16 13:40:00|3386|3385.5|3378|3377|3387|3386|3377.5|3376.5|22658
1645019100000|2022-02-16 13:45:00|3377.5|3377.5|3370.5|3369.5|3381.5|3381|3370|3369.5|30210
1645019400000|2022-02-16 13:50:00|3370|3369|3374.5|3373.5|3379|3377.5|3366|3365|31769
1645019700000|2022-02-16 13:55:00|3374|3373|3374.5|3373.5|3375.5|3375|3371|3370.5|24460
1645020000000|2022-02-16 14:00:00|3374|3373|3371.5|3370.5|3376.5|3376|3371|3370.5|34186
1645020300000|2022-02-16 14:05:00|3371|3370|3369|3368.5|3371.5|3370.5|3364|3363|38542
1645020600000|2022-02-16 14:10:00|3369.5|3368|3370.5|3369.5|3372|3371|3366|3365.5|29347
1645020900000|2022-02-16 14:15:00|3370|3369|3369|3368.5|3374.5|3373.5|3366.5|3365.5|37603
1645021200000|2022-02-16 14:20:00|3369.5|3369|3370|3369.5|3373|3372|3367.5|3366.5|27044
1645021500000|2022-02-16 14:25:00|3370.5|3370|3379|3378|3379|3378.5|3367.5|3367|27362
1645021800000|2022-02-16 14:30:00|3378.5|3378.5|3389|3388|3392.5|3391.5|3378.5|3378|64017
1645022100000|2022-02-16 14:35:00|3388.5|3387.5|3386|3385|3388.5|3388|3378.5|3377.5|37840
1645022400000|2022-02-16 14:40:00|3386.5|3385.5|3385|3384.5|3390.5|3390|3384.5|3383.5|30214
1645022700000|2022-02-16 14:45:00|3385.5|3385|3384|3383|3398|3397|3383|3382.5|37236
1645023000000|2022-02-16 14:50:00|3384.5|3383.5|3382|3380.5|3385.5|3384.5|3376|3375|25045
1645023300000|2022-02-16 14:55:00|3381.5|3381|3380.5|3379.5|3386|3385|3377|3376|16552
1645023600000|2022-02-16 15:00:00|3380|3379|3377|3376.5|3382.5|3381.5|3372.5|3371.5|21739
1645023900000|2022-02-16 15:05:00|3377.5|3377|3376.5|3376|3382|3381.5|3375.5|3375|15388
1645024200000|2022-02-16 15:10:00|3376|3375.5|3380.5|3380|3385|3384.5|3375.5|3375|17861
1645024500000|2022-02-16 15:15:00|3381|3380.5|3377.5|3377|3381|3380.5|3374|3373|15210
1645024800000|2022-02-16 15:20:00|3377|3376.5|3380|3379|3381.5|3380.5|3377|3376.5|22723
1645025100000|2022-02-16 15:25:00|3380.5|3379.5|3388|3387.5|3392.5|3392|3380.5|3379|24819
1645025400000|2022-02-16 15:30:00|3387.5|3387|3388.5|3388|3389.5|3388.5|3385|3384|23612
1645025700000|2022-02-16 15:35:00|3389|3388.5|3391.5|3391|3394|3393.5|3389|3388|30592
1645026000000|2022-02-16 15:40:00|3391|3390.5|3390.5|3390|3392|3391|3389|3388.5|19260
1645026300000|2022-02-16 15:45:00|3390|3389.5|3387.5|3387|3390.5|3389.5|3386|3385.5|25434
1645026600000|2022-02-16 15:50:00|3387|3386.5|3383.5|3383|3390|3389|3382|3381.5|21925
1645026900000|2022-02-16 15:55:00|3383|3382.5|3384.5|3383.5|3385|3384|3379.5|3378.5|13832
1645027200000|2022-02-16 16:00:00|3385|3384|3386|3385.5|3387|3386|3381.5|3381|21209
1645027500000|2022-02-16 16:05:00|3385.5|3385|3391|3390.5|3391.5|3391|3382|3381.5|28572
1645027800000|2022-02-16 16:10:00|3391.5|3391|3398|3397.5|3398|3397.5|3390.5|3390|38627
1645028100000|2022-02-16 16:15:00|3397.5|3397|3395.5|3395|3399|3398.5|3393.5|3393|20303
1645028400000|2022-02-16 16:20:00|3395|3394.5|3395|3394.5|3396.5|3396|3394|3393.5|31962
1645028700000|2022-02-16 16:25:00|3395.5|3395|3390.5|3389.5|3396|3395.5|3390.5|3389|50415
1645084800000|2022-02-17 08:00:00|3380|3367.5|3372.5|3371|3380|3374|3355|3354|54994
1645085100000|2022-02-17 08:05:00|3372|3370.5|3352|3351|3375|3373|3350|3348|38704
1645085400000|2022-02-17 08:10:00|3351|3350.5|3356|3354|3368.5|3367|3351|3350|32416
1645085700000|2022-02-17 08:15:00|3355.5|3354.5|3350.5|3350|3355.5|3354.5|3348.5|3348|33351
1645086000000|2022-02-17 08:20:00|3350|3349.5|3336|3335.5|3354|3352|3336|3335.5|44397
1645086300000|2022-02-17 08:25:00|3336.5|3336|3320|3319|3337|3336|3314.5|3314|105165
1645086600000|2022-02-17 08:30:00|3320.5|3319.5|3319.5|3318|3336|3334|3319.5|3318|51731
1645086900000|2022-02-17 08:35:00|3320|3317.5|3326.5|3325|3333.5|3331.5|3316|3315.5|25581
1645087200000|2022-02-17 08:40:00|3327|3326|3331|3330|3334.5|3332.5|3326.5|3325|16081
1645087500000|2022-02-17 08:45:00|3330.5|3331|3330|3328.5|3334|3333|3325|3324|49666
1645087800000|2022-02-17 08:50:00|3329.5|3328|3326.5|3325.5|3337.5|3336.5|3322.5|3321|23334
1645088100000|2022-02-17 08:55:00|3326|3326|3333|3332|3334.5|3333.5|3324.5|3323|16893
1645088400000|2022-02-17 09:00:00|3332.5|3332.5|3336|3335|3345|3344|3332.5|3331.5|41260
1645088700000|2022-02-17 09:05:00|3337|3335.5|3337.5|3336.5|3342.5|3341.5|3336|3335|13934
1645089000000|2022-02-17 09:10:00|3337|3336|3333|3332|3341.5|3340.5|3332.5|3331|14822
1645089300000|2022-02-17 09:15:00|3333.5|3332.5|3333.5|3332.5|3336|3334.5|3328.5|3327.5|17684
1645089600000|2022-02-17 09:20:00|3334|3333|3331.5|3331|3340.5|3340|3331.5|3331|19882
1645089900000|2022-02-17 09:25:00|3331|3330.5|3336|3335.5|3337|3336|3330|3329|19218
1645090200000|2022-02-17 09:30:00|3336.5|3336|3341|3340.5|3345.5|3344.5|3334|3333.5|42429
1645090500000|2022-02-17 09:35:00|3341.5|3341.5|3338|3337.5|3346.5|3346|3337.5|3336.5|16234
1645090800000|2022-02-17 09:40:00|3337.5|3337|3336|3335|3341.5|3340.5|3334.5|3333.5|12944
1645091100000|2022-02-17 09:45:00|3336.5|3335.5|3331|3330.5|3337.5|3336.5|3328|3327.5|11939
1645091400000|2022-02-17 09:50:00|3331.5|3331|3328.5|3328|3333.5|3332.5|3328.5|3328|5971
1645091700000|2022-02-17 09:55:00|3328|3327.5|3329|3328.5|3331|3330.5|3327|3326|13956
1645092000000|2022-02-17 10:00:00|3329.5|3328|3321.5|3321|3331|3330|3321|3320|49925
1645092300000|2022-02-17 10:05:00|3321|3320.5|3316|3315|3322|3321.5|3312|3311|37545
1645092600000|2022-02-17 10:10:00|3315.5|3315.5|3331.5|3330.5|3332|3331.5|3315.5|3315|19630
1645092900000|2022-02-17 10:15:00|3332|3331|3336|3335.5|3336|3335.5|3327.5|3326.5|10095
1645093200000|2022-02-17 10:20:00|3335.5|3335|3331.5|3331|3339.5|3338.5|3331.5|3331|26049
1645093500000|2022-02-17 10:25:00|3332|3330.5|3333.5|3333|3333.5|3333|3328|3327|15411
1645093800000|2022-02-17 10:30:00|3334|3333.5|3338|3337|3339|3338|3333.5|3332.5|11556
1645094100000|2022-02-17 10:35:00|3337.5|3337.5|3339.5|3339|3340|3339.5|3335|3334.5|7556
1645094400000|2022-02-17 10:40:00|3340|3339.5|3340.5|3340|3341.5|3341|3338.5|3337.5|9735
1645094700000|2022-02-17 10:45:00|3340|3339.5|3340|3339.5|3341|3340.5|3336|3335|15375
1645095000000|2022-02-17 10:50:00|3340.5|3340|3350.5|3350|3352|3351.5|3340|3339|48054
1645095300000|2022-02-17 10:55:00|3350|3349.5|3348.5|3348|3350.5|3350|3345|3344.5|20252
1645095600000|2022-02-17 11:00:00|3349|3348.5|3350.5|3350|3352|3351.5|3344|3343.5|75317
1645095900000|2022-02-17 11:05:00|3350|3349.5|3343.5|3342.5|3350|3349.5|3342.5|3341.5|15751
1645096200000|2022-02-17 11:10:00|3344|3343|3348|3347|3348|3347|3342.5|3341.5|27258
1645096500000|2022-02-17 11:15:00|3348.5|3347.5|3350|3349.5|3351.5|3351|3344|3343|35885
1645096800000|2022-02-17 11:20:00|3350.5|3350|3349|3348.5|3354.5|3354|3348.5|3348|20206
1645097100000|2022-02-17 11:25:00|3349.5|3349|3343.5|3343|3349.5|3349|3343.5|3342.5|19584
1645097400000|2022-02-17 11:30:00|3344|3343.5|3339.5|3339|3344.5|3343.5|3337|3336|32467
1645097700000|2022-02-17 11:35:00|3339|3338.5|3334|3333|3341|3340.5|3332.5|3331.5|14763
1645098000000|2022-02-17 11:40:00|3334.5|3333.5|3333.5|3333|3335|3334|3333|3332.5|7889
1645098300000|2022-02-17 11:45:00|3333|3332.5|3335|3334|3338|3337.5|3333|3332.5|12211
1645098600000|2022-02-17 11:50:00|3334.5|3334.5|3330.5|3329.5|3336|3335.5|3330|3329|8927
1645098900000|2022-02-17 11:55:00|3331|3329|3331.5|3331|3333|3332|3325.5|3325|33393
1645099200000|2022-02-17 12:00:00|3332|3331.5|3333.5|3333|3338.5|3337.5|3330|3329.5|15709
1645099500000|2022-02-17 12:05:00|3333|3332.5|3331.5|3330.5|3335.5|3335|3331|3330|5782
1645099800000|2022-02-17 12:10:00|3332|3331|3331|3330|3332.5|3332|3329|3328.5|7514
1645100100000|2022-02-17 12:15:00|3330.5|3329.5|3329.5|3329|3330.5|3330|3327.5|3326.5|6508
1645100400000|2022-02-17 12:20:00|3329|3328.5|3330.5|3330|3333|3332|3328.5|3327.5|21339
1645100700000|2022-02-17 12:25:00|3330|3329.5|3335.5|3335|3335.5|3335|3330|3329|4365
1645101000000|2022-02-17 12:30:00|3336|3334.5|3344|3343|3344|3343|3335.5|3334.5|8302
1645101300000|2022-02-17 12:35:00|3344.5|3343.5|3339|3338.5|3345|3344|3338.5|3338|9822
1645101600000|2022-02-17 12:40:00|3339.5|3339|3344|3343.5|3345|3344|3339.5|3339|6928
1645101900000|2022-02-17 12:45:00|3344.5|3344|3341.5|3340.5|3344.5|3344|3339.5|3339|9357
1645102200000|2022-02-17 12:50:00|3342|3341|3345.5|3345|3346|3345|3341.5|3340.5|6356
1645102500000|2022-02-17 12:55:00|3345|3344.5|3350|3349|3350|3349.5|3344.5|3344|10233
1645102800000|2022-02-17 13:00:00|3349.5|3348.5|3349.5|3349|3357.5|3356.5|3349|3348|53460
1645103100000|2022-02-17 13:05:00|3349|3348.5|3339|3338.5|3349.5|3348.5|3333|3332.5|60568
1645103400000|2022-02-17 13:10:00|3339.5|3338|3326.5|3326|3340|3339|3326.5|3326|16314
1645103700000|2022-02-17 13:15:00|3326|3325.5|3321|3320.5|3326.5|3326|3319.5|3318.5|35997
1645104000000|2022-02-17 13:20:00|3321.5|3321|3323|3322.5|3323.5|3323|3317|3316|9873
1645104300000|2022-02-17 13:25:00|3323.5|3323|3315|3314|3324.5|3323.5|3312|3310.5|33169
1645104600000|2022-02-17 13:30:00|3315.5|3314.5|3316.5|3315.5|3319.5|3319|3313|3312.5|16575
1645104900000|2022-02-17 13:35:00|3316|3315|3321.5|3320.5|3323|3322|3314|3313.5|18306
1645105200000|2022-02-17 13:40:00|3321|3321|3310.5|3310|3326.5|3325.5|3309.5|3309|93525
1645105500000|2022-02-17 13:45:00|3311|3310.5|3303|3302|3317|3316.5|3298.5|3297.5|113465
1645105800000|2022-02-17 13:50:00|3302|3301.5|3302.5|3301.5|3309.5|3308|3296|3295|39114
1645106100000|2022-02-17 13:55:00|3302|3302|3298.5|3298|3306|3305.5|3298|3296.5|38354
1645106400000|2022-02-17 14:00:00|3298|3297.5|3304.5|3303.5|3313|3312.5|3298|3297.5|29937
1645106700000|2022-02-17 14:05:00|3305|3304|3307|3306|3309|3308|3304.5|3303.5|23278
1645107000000|2022-02-17 14:10:00|3307.5|3306.5|3309|3307.5|3328|3327|3306.5|3306|67840
1645107300000|2022-02-17 14:15:00|3309.5|3308|3306.5|3305.5|3314|3313|3306.5|3305.5|14761
1645107600000|2022-02-17 14:20:00|3307|3306|3307|3306.5|3312.5|3311.5|3303|3302|16936
1645107900000|2022-02-17 14:25:00|3307.5|3307|3311|3310.5|3315|3314|3307.5|3306.5|18670
1645108200000|2022-02-17 14:30:00|3311.5|3311|3311|3310.5|3322.5|3321.5|3309|3308.5|40705
1645108500000|2022-02-17 14:35:00|3311.5|3311|3316.5|3315.5|3316.5|3315.5|3305.5|3305|20531
1645108800000|2022-02-17 14:40:00|3317|3316|3309|3308|3320|3319|3302|3301|17397
1645109100000|2022-02-17 14:45:00|3309.5|3308.5|3305|3304.5|3314|3313|3299.5|3298.5|57779
1645109400000|2022-02-17 14:50:00|3305.5|3305|3297.5|3297|3305.5|3305|3295|3294.5|35586
1645109700000|2022-02-17 14:55:00|3297|3296.5|3285|3284.5|3297.5|3297|3282.5|3281.5|48084
1645110000000|2022-02-17 15:00:00|3285.5|3284|3282|3281|3288.5|3287.5|3280.5|3280|51204
1645110300000|2022-02-17 15:05:00|3282.5|3281.5|3286|3285.5|3292|3291.5|3282.5|3281.5|62356
1645110600000|2022-02-17 15:10:00|3284|3283.5|3294.5|3293.5|3295|3294.5|3279.5|3279|49974
1645110900000|2022-02-17 15:15:00|3294|3293|3293|3292|3296|3294.5|3290|3289|48234
1645111200000|2022-02-17 15:20:00|3292.5|3291.5|3284|3283.5|3292.5|3291.5|3283|3282.5|33192
1645111500000|2022-02-17 15:25:00|3283.5|3283|3286|3285.5|3287.5|3287|3278|3277|34777
1645111800000|2022-02-17 15:30:00|3285.5|3285|3287.5|3287|3295|3294|3285.5|3284.5|30191
1645112100000|2022-02-17 15:35:00|3288|3287.5|3286.5|3286|3290.5|3289.5|3284|3283.5|33551
1645112400000|2022-02-17 15:40:00|3286|3285.5|3286.5|3286|3287|3286.5|3283|3282.5|28203
1645112700000|2022-02-17 15:45:00|3286|3285.5|3283|3282|3286.5|3286|3280.5|3280|24751
1645113000000|2022-02-17 15:50:00|3283.5|3282.5|3285|3284|3289|3288|3282.5|3282|26081
1645113300000|2022-02-17 15:55:00|3284.5|3283.5|3288.5|3288|3291|3290.5|3284|3283.5|40834
1645113600000|2022-02-17 16:00:00|3288|3287.5|3289.5|3289|3294.5|3293.5|3288|3287|20524
1645113900000|2022-02-17 16:05:00|3290|3289.5|3294.5|3293.5|3296|3295.5|3290|3289.5|28249
1645114200000|2022-02-17 16:10:00|3295|3294|3296.5|3295.5|3298|3297|3293|3292.5|49528
1645114500000|2022-02-17 16:15:00|3296|3295|3295|3294.5|3297.5|3296.5|3290.5|3290|45664
1645114800000|2022-02-17 16:20:00|3295.5|3294|3293|3292|3297.5|3297|3292.5|3292|74850
1645115100000|2022-02-17 16:25:00|3292.5|3292.5|3295|3293.5|3295.5|3294.5|3291.5|3290.5|54200
1645171200000|2022-02-18 08:00:00|3286.5|3285|3294.5|3292|3300|3298.5|3283.5|3280.5|93391
1645171500000|2022-02-18 08:05:00|3295|3291.5|3297|3295|3307|3304.5|3293.5|3291.5|35301
1645171800000|2022-02-18 08:10:00|3296.5|3296|3305.5|3304.5|3310.5|3308.5|3296.5|3294.5|25323
1645172100000|2022-02-18 08:15:00|3304.5|3303.5|3306.5|3305.5|3316|3314|3302.5|3301.5|37801
1645172400000|2022-02-18 08:20:00|3307|3304.5|3298.5|3297|3308.5|3307|3298.5|3296.5|24096
1645172700000|2022-02-18 08:25:00|3297.5|3296.5|3297.5|3296.5|3299|3298|3288.5|3287.5|30943
1645173000000|2022-02-18 08:30:00|3297|3296|3288|3287|3302|3301|3287|3286|53156
1645173300000|2022-02-18 08:35:00|3287.5|3286|3284|3283.5|3291|3290|3279.5|3278|65530
1645173600000|2022-02-18 08:40:00|3284.5|3284|3295|3294|3296.5|3295.5|3284|3283|38294
1645173900000|2022-02-18 08:45:00|3294.5|3294.5|3289.5|3288.5|3298.5|3297.5|3288.5|3287.5|45253
1645174200000|2022-02-18 08:50:00|3289|3289|3283.5|3282.5|3291|3289.5|3282.5|3281.5|19984
1645174500000|2022-02-18 08:55:00|3284|3283|3283|3282|3284.5|3284|3277|3276|28460
1645174800000|2022-02-18 09:00:00|3282.5|3281.5|3289.5|3288.5|3294.5|3293.5|3280|3279.5|36953
1645175100000|2022-02-18 09:05:00|3289|3289|3279.5|3278.5|3290.5|3290|3279|3278.5|29098
1645175400000|2022-02-18 09:10:00|3279|3278|3265.5|3264.5|3279.5|3278|3262.5|3262|58842
1645175700000|2022-02-18 09:15:00|3266|3265|3264.5|3263.5|3272.5|3271.5|3258.5|3257.5|47246
1645176000000|2022-02-18 09:20:00|3264|3264|3260.5|3259|3269|3268.5|3260.5|3259|26338
1645176300000|2022-02-18 09:25:00|3260|3259.5|3260|3259.5|3262|3261|3255.5|3255|42415
1645176600000|2022-02-18 09:30:00|3260.5|3260|3260|3259|3264|3263|3256|3255|23550
1645176900000|2022-02-18 09:35:00|3260.5|3260|3266.5|3265.5|3267.5|3267|3260.5|3259.5|12684
1645177200000|2022-02-18 09:40:00|3267|3265|3267|3266|3269.5|3269|3264.5|3263.5|20549
1645177500000|2022-02-18 09:45:00|3266.5|3265.5|3274.5|3274|3275|3274|3264.5|3263|15088
1645177800000|2022-02-18 09:50:00|3275|3274.5|3278|3277|3279|3278|3271.5|3271|11777
1645178100000|2022-02-18 09:55:00|3278.5|3277.5|3281.5|3281|3283|3282|3278|3277.5|23520
1645178400000|2022-02-18 10:00:00|3282|3281.5|3282.5|3281.5|3286|3285|3280.5|3280|15706
1645178700000|2022-02-18 10:05:00|3283|3282|3276|3275|3284|3283.5|3275.5|3275|13256
1645179000000|2022-02-18 10:10:00|3275.5|3275.5|3279|3278.5|3279|3278.5|3275|3274.5|7114
1645179300000|2022-02-18 10:15:00|3279.5|3279|3281.5|3281|3284.5|3284|3278.5|3277.5|13240
1645179600000|2022-02-18 10:20:00|3281|3280.5|3274.5|3274|3281.5|3281|3273.5|3272.5|10704
1645179900000|2022-02-18 10:25:00|3275|3274.5|3275|3274.5|3278|3277.5|3274.5|3274|29810
1645180200000|2022-02-18 10:30:00|3275.5|3274|3269|3268.5|3275.5|3274.5|3266.5|3266|11535
1645180500000|2022-02-18 10:35:00|3268.5|3268|3273|3272.5|3274|3273|3267|3266|14607
1645180800000|2022-02-18 10:40:00|3272.5|3272|3273.5|3273|3274|3273.5|3270|3269.5|16217
1645181100000|2022-02-18 10:45:00|3274|3273.5|3268.5|3267.5|3274.5|3274|3268|3267.5|26958
1645181400000|2022-02-18 10:50:00|3268|3268|3263.5|3262.5|3269|3268.5|3259|3258.5|123808
1645181700000|2022-02-18 10:55:00|3263|3262|3260.5|3260|3264.5|3264|3258.5|3258|53370
1645182000000|2022-02-18 11:00:00|3260|3259.5|3249.5|3248.5|3260.5|3259.5|3248|3247|101712
1645182300000|2022-02-18 11:05:00|3249|3248|3261|3260|3261|3260|3248.5|3247.5|36192
1645182600000|2022-02-18 11:10:00|3260.5|3259.5|3262|3261|3266.5|3266|3258.5|3258|23444
1645182900000|2022-02-18 11:15:00|3262.5|3261.5|3271|3270|3273.5|3272.5|3262.5|3261.5|10913
1645183200000|2022-02-18 11:20:00|3271.5|3270.5|3269.5|3269|3272|3271.5|3269|3268.5|11558
1645183500000|2022-02-18 11:25:00|3270|3268.5|3273.5|3273|3274|3273|3269.5|3268.5|12144
1645183800000|2022-02-18 11:30:00|3274|3273.5|3278|3277.5|3280|3279.5|3273.5|3273|19299
1645184100000|2022-02-18 11:35:00|3278.5|3278|3277.5|3276.5|3280|3279|3276|3275.5|22510
1645184400000|2022-02-18 11:40:00|3277|3277|3274|3273.5|3278|3277.5|3273.5|3273|16901
1645184700000|2022-02-18 11:45:00|3274.5|3274|3274|3273.5|3277.5|3277|3274|3273|14438
1645185000000|2022-02-18 11:50:00|3273.5|3273|3277|3276.5|3279|3278|3273|3272|10124
1645185300000|2022-02-18 11:55:00|3277.5|3277|3281.5|3280.5|3283|3282|3277|3276.5|17886
1645185600000|2022-02-18 12:00:00|3281|3280|3280|3279.5|3281.5|3280.5|3278|3277|10965
1645185900000|2022-02-18 12:05:00|3280.5|3280|3283.5|3283|3284|3283.5|3278.5|3278|7729
1645186200000|2022-02-18 12:10:00|3283|3282.5|3281|3280.5|3284|3283.5|3279.5|3278.5|21462
1645186500000|2022-02-18 12:15:00|3280.5|3280|3281.5|3280.5|3282|3281.5|3279|3278.5|6720
1645186800000|2022-02-18 12:20:00|3282|3281|3286|3285.5|3286.5|3286|3281.5|3281|14934
1645187100000|2022-02-18 12:25:00|3286.5|3286|3298|3297|3298|3297.5|3286.5|3286|19072
1645187400000|2022-02-18 12:30:00|3297.5|3296.5|3298|3297|3301|3300|3296|3295|11553
1645187700000|2022-02-18 12:35:00|3297.5|3296.5|3296|3295.5|3298|3297.5|3293.5|3293|8416
1645188000000|2022-02-18 12:40:00|3296.5|3296|3297|3296|3299|3298.5|3296|3295|5481
1645188300000|2022-02-18 12:45:00|3297.5|3296.5|3299|3298|3299.5|3299|3292.5|3291.5|30131
1645188600000|2022-02-18 12:50:00|3298.5|3298.5|3297.5|3297|3303|3301.5|3297.5|3297|11827
1645188900000|2022-02-18 12:55:00|3297|3296.5|3293.5|3293|3298.5|3298|3293.5|3292.5|14776
1645189200000|2022-02-18 13:00:00|3293|3292.5|3296|3295|3296.5|3295.5|3293|3292.5|13017
1645189500000|2022-02-18 13:05:00|3295.5|3295.5|3280.5|3279.5|3298.5|3297.5|3280.5|3279.5|23161
1645189800000|2022-02-18 13:10:00|3281|3280|3270|3269.5|3282|3281.5|3270|3269|46478
1645190100000|2022-02-18 13:15:00|3269.5|3269|3272|3271|3273.5|3273|3268.5|3267.5|36712
1645190400000|2022-02-18 13:20:00|3271.5|3270.5|3262|3261|3271.5|3270.5|3260.5|3260|21638
1645190700000|2022-02-18 13:25:00|3261.5|3261.5|3246|3245|3262.5|3262|3225|3224.5|235510
1645191000000|2022-02-18 13:30:00|3245.5|3244.5|3241.5|3240.5|3252.5|3251|3235.5|3234|54484
1645191300000|2022-02-18 13:35:00|3241|3241|3253.5|3252.5|3255.5|3254.5|3240.5|3240|42694
1645191600000|2022-02-18 13:40:00|3252.5|3252|3252|3251.5|3259|3257.5|3251.5|3250|8225
1645191900000|2022-02-18 13:45:00|3252.5|3252|3258.5|3257.5|3260|3259|3251|3250|14684
1645192200000|2022-02-18 13:50:00|3258|3257|3267|3266|3267|3266.5|3257|3256|36630
1645192500000|2022-02-18 13:55:00|3267.5|3266.5|3253.5|3252|3271|3270.5|3248.5|3247|51884
1645192800000|2022-02-18 14:00:00|3253|3251.5|3254.5|3254|3256|3254.5|3248|3246.5|31728
1645193100000|2022-02-18 14:05:00|3255|3254.5|3248|3247|3256.5|3255.5|3247|3246|19726
1645193400000|2022-02-18 14:10:00|3248.5|3247.5|3248.5|3247.5|3251.5|3250.5|3247.5|3246.5|13610
1645193700000|2022-02-18 14:15:00|3248|3247|3253.5|3252.5|3253.5|3253|3247|3246|9814
1645194000000|2022-02-18 14:20:00|3253|3253|3247.5|3246.5|3254|3253|3244.5|3244|16599
1645194300000|2022-02-18 14:25:00|3248|3247|3236.5|3235.5|3249|3248.5|3233.5|3232|35899
1645194600000|2022-02-18 14:30:00|3236|3234.5|3232.5|3232|3244|3242.5|3232|3230.5|42984
1645194900000|2022-02-18 14:35:00|3232|3231.5|3239|3237|3245|3243.5|3226|3225|41301
1645195200000|2022-02-18 14:40:00|3238.5|3237.5|3244.5|3243.5|3250.5|3249|3230|3229.5|79444
1645195500000|2022-02-18 14:45:00|3244|3243|3257|3256|3258|3257|3239.5|3239|81402
1645195800000|2022-02-18 14:50:00|3256.5|3256.5|3257.5|3256|3262|3260.5|3253|3251.5|96272
1645196100000|2022-02-18 14:55:00|3257|3256.5|3260|3259|3263.5|3262.5|3256.5|3256|44139
1645196400000|2022-02-18 15:00:00|3261|3259.5|3251.5|3250|3261|3260|3251|3249.5|17674
1645196700000|2022-02-18 15:05:00|3251|3249.5|3257.5|3256.5|3258.5|3258|3249|3248|21133
1645197000000|2022-02-18 15:10:00|3257|3256|3259|3258|3260|3259|3250|3249.5|20644
1645197300000|2022-02-18 15:15:00|3259.5|3257.5|3260.5|3259.5|3263|3261.5|3255|3254|18872
1645197600000|2022-02-18 15:20:00|3260|3259|3256|3255.5|3263|3261.5|3252.5|3251.5|14098
1645197900000|2022-02-18 15:25:00|3256.5|3255|3257.5|3256.5|3259|3258.5|3254.5|3253.5|20104
1645198200000|2022-02-18 15:30:00|3257|3256|3247|3246.5|3257.5|3256.5|3246.5|3246|26515
1645198500000|2022-02-18 15:35:00|3246.5|3246|3246|3245|3249.5|3248.5|3244|3243|17566
1645198800000|2022-02-18 15:40:00|3245.5|3245.5|3250|3249|3250|3249|3240.5|3240|26571
1645199100000|2022-02-18 15:45:00|3249.5|3248.5|3249|3248.5|3251|3250|3244|3243|27810
1645199400000|2022-02-18 15:50:00|3249.5|3249|3254.5|3253.5|3255.5|3254.5|3249|3248.5|37223
1645199700000|2022-02-18 15:55:00|3254|3254|3250.5|3249.5|3255|3254|3248.5|3247.5|19008
1645200000000|2022-02-18 16:00:00|3250|3249|3234.5|3233.5|3250|3249|3233|3232|59047
1645200300000|2022-02-18 16:05:00|3235|3234|3237|3236|3239|3238.5|3232.5|3231.5|53264
1645200600000|2022-02-18 16:10:00|3236.5|3236.5|3237.5|3236.5|3239|3238|3234|3233.5|57039
1645200900000|2022-02-18 16:15:00|3237|3237|3243.5|3242.5|3244|3243|3235.5|3235|52774
1645201200000|2022-02-18 16:20:00|3243|3243|3238|3237.5|3244.5|3243.5|3236.5|3235.5|63836
1645201500000|2022-02-18 16:25:00|3238.5|3238|3236|3235|3242|3241|3235.5|3234.5|92702
1645430400000|2022-02-21 08:00:00|3277|3274.5|3284.5|3282.5|3293.5|3288.5|3273.5|3271.5|163110
1645430700000|2022-02-21 08:05:00|3285|3283|3305.5|3303.5|3308|3306.5|3285|3283|34131
1645431000000|2022-02-21 08:10:00|3305|3304|3312|3311|3313|3311|3303.5|3302|51636
1645431300000|2022-02-21 08:15:00|3313|3311.5|3310|3309|3321|3319.5|3308.5|3306.5|53561
1645431600000|2022-02-21 08:20:00|3310.5|3310|3310.5|3309.5|3317.5|3316|3306|3304.5|19859
1645431900000|2022-02-21 08:25:00|3311|3310|3309|3307.5|3317.5|3315.5|3307.5|3306|20794
1645432200000|2022-02-21 08:30:00|3310|3308.5|3308.5|3307.5|3318|3316|3306|3305|43403
1645432500000|2022-02-21 08:35:00|3308|3308|3287.5|3286|3309|3308.5|3276.5|3275|59019
1645432800000|2022-02-21 08:40:00|3286.5|3285|3292|3291|3292.5|3291.5|3279.5|3278.5|31358
1645433100000|2022-02-21 08:45:00|3291|3290.5|3297.5|3296.5|3297.5|3296.5|3288.5|3287.5|21405
1645433400000|2022-02-21 08:50:00|3298|3297|3283|3281.5|3299.5|3299|3280|3279.5|41484
1645433700000|2022-02-21 08:55:00|3282.5|3281|3281.5|3280.5|3285|3283.5|3276.5|3275.5|25213
1645434000000|2022-02-21 09:00:00|3282|3281|3263.5|3262.5|3282.5|3281.5|3261|3260|27449
1645434300000|2022-02-21 09:05:00|3263|3262|3257.5|3256.5|3263|3262|3257|3255|20383
1645434600000|2022-02-21 09:10:00|3258.5|3256|3261|3260|3263.5|3262.5|3251|3250|34957
1645434900000|2022-02-21 09:15:00|3260.5|3259|3256|3255|3264.5|3263.5|3253.5|3252.5|12092
1645435200000|2022-02-21 09:20:00|3255.5|3255.5|3253.5|3252.5|3257|3256|3247|3246|27149
1645435500000|2022-02-21 09:25:00|3254|3253|3268|3267|3268.5|3267|3254|3253|9383
1645435800000|2022-02-21 09:30:00|3267.5|3267.5|3264.5|3263.5|3270|3269|3264|3263|17137
1645436100000|2022-02-21 09:35:00|3264|3263|3264.5|3263|3266|3265|3260.5|3259|15557
1645436400000|2022-02-21 09:40:00|3264|3263.5|3262.5|3261.5|3264.5|3263.5|3259|3258.5|12430
1645436700000|2022-02-21 09:45:00|3262|3261|3254.5|3253.5|3262|3261|3253.5|3252.5|12597
1645437000000|2022-02-21 09:50:00|3254|3253|3244.5|3243|3254|3253|3243.5|3242.5|22242
1645437300000|2022-02-21 09:55:00|3244|3243.5|3249|3248|3251|3250|3241.5|3241|20448
1645437600000|2022-02-21 10:00:00|3248.5|3247.5|3249|3248|3252|3251|3246|3245|8034
1645437900000|2022-02-21 10:05:00|3248.5|3247.5|3249.5|3249|3253|3252.5|3247|3246|10724
1645438200000|2022-02-21 10:10:00|3249|3248.5|3245|3244.5|3249.5|3249|3242.5|3241.5|12946
1645438500000|2022-02-21 10:15:00|3245.5|3245|3241|3240.5|3247|3246.5|3240.5|3240|8753
1645438800000|2022-02-21 10:20:00|3241.5|3241|3244.5|3244|3246|3245|3240|3239|24415
1645439100000|2022-02-21 10:25:00|3244|3243.5|3239|3238.5|3244|3243.5|3239|3238|6191
1645439400000|2022-02-21 10:30:00|3238.5|3238|3237|3236|3242|3241.5|3236.5|3236|29973
1645439700000|2022-02-21 10:35:00|3236.5|3236.5|3237.5|3236.5|3239|3238|3235|3234.5|16641
1645440000000|2022-02-21 10:40:00|3238|3237|3238|3237.5|3243|3242|3236|3235.5|15859
1645440300000|2022-02-21 10:45:00|3237.5|3237|3236|3235.5|3240|3239.5|3236|3235|30341
1645440600000|2022-02-21 10:50:00|3236.5|3236|3234.5|3234|3237|3236.5|3232.5|3231.5|16557
1645440900000|2022-02-21 10:55:00|3235|3234.5|3234|3233.5|3239|3238|3231.5|3231|12601
1645441200000|2022-02-21 11:00:00|3234.5|3233|3237|3236.5|3240|3239|3232.5|3231.5|34967
1645441500000|2022-02-21 11:05:00|3237.5|3237|3239.5|3238.5|3239.5|3238.5|3233.5|3233|14237
1645441800000|2022-02-21 11:10:00|3239|3239|3245|3244.5|3246.5|3245.5|3239|3238.5|6876
1645442100000|2022-02-21 11:15:00|3245.5|3244|3237|3236.5|3246|3245.5|3235.5|3235|20274
1645442400000|2022-02-21 11:20:00|3236.5|3236|3233.5|3233|3237.5|3236.5|3231.5|3231|32330
1645442700000|2022-02-21 11:25:00|3234|3233.5|3228|3227.5|3234.5|3234|3220.5|3220|62897
1645443000000|2022-02-21 11:30:00|3228.5|3228|3228.5|3227|3230.5|3229.5|3220.5|3220|32913
1645443300000|2022-02-21 11:35:00|3229|3227.5|3221|3220.5|3231.5|3230.5|3220.5|3219.5|25432
1645443600000|2022-02-21 11:40:00|3221.5|3221|3215|3214|3222|3221|3211|3210|42841
1645443900000|2022-02-21 11:45:00|3214.5|3214.5|3212|3211.5|3218|3217|3209|3208|24287
1645444200000|2022-02-21 11:50:00|3211.5|3211|3220|3219|3220|3219.5|3211.5|3210.5|25450
1645444500000|2022-02-21 11:55:00|3219.5|3218.5|3221.5|3220.5|3223.5|3222.5|3218.5|3217.5|30877
1645444800000|2022-02-21 12:00:00|3221|3220|3216|3215|3221|3220|3214|3213|17028
1645445100000|2022-02-21 12:05:00|3216.5|3215.5|3210.5|3209.5|3216.5|3215.5|3209|3208|19281
1645445400000|2022-02-21 12:10:00|3210|3209|3210|3209|3212.5|3212|3208|3207|15766
1645445700000|2022-02-21 12:15:00|3211|3210.5|3194.5|3194|3211|3210.5|3194.5|3194|63988
1645446000000|2022-02-21 12:20:00|3195|3193.5|3200|3199|3200|3199.5|3193|3192.5|21966
1645446300000|2022-02-21 12:25:00|3200.5|3199.5|3206.5|3205.5|3208|3207.5|3200.5|3199.5|20259
1645446600000|2022-02-21 12:30:00|3206|3205|3204.5|3204|3206.5|3205.5|3200.5|3200|10448
1645446900000|2022-02-21 12:35:00|3205|3203.5|3201|3200|3207|3206.5|3200.5|3199.5|8380
1645447200000|2022-02-21 12:40:00|3201.5|3200.5|3179|3177.5|3201.5|3200.5|3164.5|3150|164619
1645447500000|2022-02-21 12:45:00|3179.5|3178|3174.5|3173.5|3190.5|3189|3174|3173|31388
1645447800000|2022-02-21 12:50:00|3174|3173|3183|3182|3185|3183|3172.5|3171|28980
1645448100000|2022-02-21 12:55:00|3182.5|3181.5|3194.5|3193.5|3198|3196.5|3182.5|3181.5|15731
1645448400000|2022-02-21 13:00:00|3195|3194|3185|3183.5|3200|3198.5|3184|3183|16208
1645448700000|2022-02-21 13:05:00|3184.5|3183|3176.5|3175.5|3185.5|3185|3172|3171.5|17176
1645449000000|2022-02-21 13:10:00|3177|3176|3174.5|3173.5|3179|3177.5|3171|3170|18282
1645449300000|2022-02-21 13:15:00|3174|3174|3150.5|3149|3178.5|3177.5|3149|3148|63031
1645449600000|2022-02-21 13:20:00|3151|3149.5|3167.5|3166|3168.5|3167|3150.5|3148.5|50847
1645449900000|2022-02-21 13:25:00|3168|3166.5|3163.5|3162|3171|3169.5|3159|3158|22205
1645450200000|2022-02-21 13:30:00|3163|3161.5|3161|3159.5|3163.5|3162.5|3156|3155|10708
1645450500000|2022-02-21 13:35:00|3160.5|3160|3159.5|3158|3169.5|3168|3158.5|3157|21549
1645450800000|2022-02-21 13:40:00|3159|3158.5|3161.5|3160.5|3168|3167|3156.5|3155.5|53848
1645451100000|2022-02-21 13:45:00|3162|3161|3163.5|3162|3166.5|3165.5|3157.5|3156.5|20672
1645451400000|2022-02-21 13:50:00|3164|3162.5|3156.5|3155.5|3164|3163.5|3156.5|3155.5|26837
1645451700000|2022-02-21 13:55:00|3156|3155|3165|3164|3166.5|3165.5|3151|3150|85053
1645452000000|2022-02-21 14:00:00|3164.5|3163.5|3165.5|3164.5|3168.5|3167|3158|3157|17355
1645452300000|2022-02-21 14:05:00|3166|3164|3161|3159.5|3167.5|3166|3157|3156.5|18544
1645452600000|2022-02-21 14:10:00|3160.5|3159|3177.5|3176.5|3178.5|3177.5|3159.5|3158.5|27670
1645452900000|2022-02-21 14:15:00|3178|3177|3179|3177.5|3182.5|3181|3174.5|3173.5|53074
1645453200000|2022-02-21 14:20:00|3179.5|3178|3179.5|3178|3181|3179.5|3174|3173|51147
1645453500000|2022-02-21 14:25:00|3179|3177.5|3166.5|3165.5|3180.5|3179.5|3166|3165|53898
1645453800000|2022-02-21 14:30:00|3166|3166.5|3181|3180.5|3183|3181.5|3166|3166.5|37240
1645454100000|2022-02-21 14:35:00|3180.5|3180|3173.5|3172.5|3181|3180|3171.5|3170.5|18502
1645454400000|2022-02-21 14:40:00|3173|3172|3166.5|3165|3175|3174.5|3165|3164|33758
1645454700000|2022-02-21 14:45:00|3167|3165.5|3158|3157|3167|3166.5|3155.5|3155|45950
1645455000000|2022-02-21 14:50:00|3158.5|3157.5|3166.5|3166|3167.5|3166.5|3155.5|3155|18968
1645455300000|2022-02-21 14:55:00|3167|3166.5|3167.5|3166.5|3168|3167|3161|3160|15654
1645455600000|2022-02-21 15:00:00|3167|3166|3176.5|3175.5|3179.5|3178|3165.5|3164.5|36473
1645455900000|2022-02-21 15:05:00|3176|3176|3174|3173|3179|3178|3169|3168|18470
1645456200000|2022-02-21 15:10:00|3173.5|3172.5|3174.5|3173.5|3178.5|3177.5|3171.5|3170.5|25098
1645456500000|2022-02-21 15:15:00|3174|3173|3186.5|3185.5|3187|3186|3173.5|3172.5|34449
1645456800000|2022-02-21 15:20:00|3187|3186|3181.5|3180.5|3188|3187.5|3181|3180|34006
1645457100000|2022-02-21 15:25:00|3182|3181|3180.5|3180|3185.5|3184.5|3175|3174.5|48997
1645457400000|2022-02-21 15:30:00|3180|3179.5|3183.5|3183|3186.5|3186|3178|3177|17553
1645457700000|2022-02-21 15:35:00|3184|3182.5|3184.5|3183.5|3186.5|3185.5|3180.5|3180|51608
1645458000000|2022-02-21 15:40:00|3184|3183|3182|3181.5|3185.5|3184.5|3179.5|3178.5|20081
1645458300000|2022-02-21 15:45:00|3182.5|3182|3170.5|3169.5|3183.5|3182.5|3170|3169|28777
1645458600000|2022-02-21 15:50:00|3171|3170|3174|3173|3175.5|3175|3166.5|3166|35816
1645458900000|2022-02-21 15:55:00|3173.5|3173.5|3170|3169|3175.5|3175|3168|3167.5|26044
1645459200000|2022-02-21 16:00:00|3169.5|3169.5|3167|3166.5|3170.5|3169.5|3166.5|3166|24389
1645459500000|2022-02-21 16:05:00|3167.5|3167|3166.5|3165.5|3170.5|3169.5|3165.5|3164.5|35201
1645459800000|2022-02-21 16:10:00|3167|3166|3167.5|3167|3170|3169.5|3166.5|3165.5|40116
1645460100000|2022-02-21 16:15:00|3167|3166.5|3164|3163.5|3168|3167.5|3159.5|3159|64859
1645460400000|2022-02-21 16:20:00|3164.5|3164|3168|3167.5|3171|3170|3164|3163.5|69723
1645460700000|2022-02-21 16:25:00|3167.5|3167|3163|3162|3169.5|3168.5|3157|3156|69504
1645516800000|2022-02-22 08:00:00|3047.5|3041|3028.5|3026.5|3061.5|3060|3027.5|3025|198176
1645517100000|2022-02-22 08:05:00|3029|3027|3044.5|3043|3047.5|3045.5|3028.5|3027|138858
1645517400000|2022-02-22 08:10:00|3044|3042.5|3074.5|3073|3075|3074|3042|3041|209672
1645517700000|2022-02-22 08:15:00|3075|3074|3099.5|3099|3100|3099|3069.5|3068.5|111493
1645518000000|2022-02-22 08:20:00|3100|3099.5|3087|3086|3100|3099.5|3078|3077.5|162408
1645518300000|2022-02-22 08:25:00|3087.5|3087|3090|3088.5|3094|3092.5|3078|3076|134503
1645518600000|2022-02-22 08:30:00|3089.5|3088|3119.5|3118|3122|3120|3079.5|3078.5|125337
1645518900000|2022-02-22 08:35:00|3119|3119|3110|3108.5|3124.5|3123|3106|3105.5|62813
1645519200000|2022-02-22 08:40:00|3109.5|3107.5|3119|3118|3124|3122.5|3107.5|3105.5|33788
1645519500000|2022-02-22 08:45:00|3120|3118.5|3107|3106|3122.5|3122|3104|3103|72948
1645519800000|2022-02-22 08:50:00|3106.5|3105.5|3118.5|3117|3132.5|3131|3100.5|3100|73830
1645520100000|2022-02-22 08:55:00|3119|3117.5|3127.5|3126|3131.5|3130|3118.5|3117.5|38868
1645520400000|2022-02-22 09:00:00|3128|3126.5|3133.5|3132|3137.5|3136|3121.5|3120.5|40322
1645520700000|2022-02-22 09:05:00|3134|3132.5|3137.5|3136|3138|3136|3118.5|3117.5|27652
1645521000000|2022-02-22 09:10:00|3138|3136.5|3142.5|3141|3146|3144.5|3132.5|3131|23809
1645521300000|2022-02-22 09:15:00|3143|3141.5|3152.5|3150.5|3153|3151.5|3136.5|3135.5|41745
1645521600000|2022-02-22 09:20:00|3152|3149.5|3146.5|3145|3156|3154.5|3145.5|3144|43921
1645521900000|2022-02-22 09:25:00|3147|3145.5|3143|3142|3153|3151.5|3142|3140.5|37393
1645522200000|2022-02-22 09:30:00|3142.5|3141.5|3134|3132.5|3146|3145|3130|3128.5|21911
1645522500000|2022-02-22 09:35:00|3133.5|3133|3138|3137|3142.5|3141.5|3131.5|3130|19850
1645522800000|2022-02-22 09:40:00|3138.5|3137.5|3133.5|3132|3144.5|3143.5|3132.5|3131|14113
1645523100000|2022-02-22 09:45:00|3134|3132.5|3133.5|3132.5|3137.5|3136.5|3126.5|3125|25958
1645523400000|2022-02-22 09:50:00|3133|3132|3132|3131|3139|3137.5|3126.5|3125|25731
1645523700000|2022-02-22 09:55:00|3131.5|3131.5|3113|3111.5|3131.5|3131.5|3109|3108|36634
1645524000000|2022-02-22 10:00:00|3113.5|3112|3117.5|3116|3122|3121|3107|3106|30918
1645524300000|2022-02-22 10:05:00|3118|3116.5|3122.5|3121.5|3128|3127|3116|3114.5|22114
1645524600000|2022-02-22 10:10:00|3122|3121|3118.5|3117.5|3123.5|3122.5|3115|3114|35749
1645524900000|2022-02-22 10:15:00|3118|3117|3121|3120|3123.5|3122.5|3114|3113|27293
1645525200000|2022-02-22 10:20:00|3120.5|3119.5|3119|3118|3127|3126|3118.5|3117|29796
1645525500000|2022-02-22 10:25:00|3118.5|3118.5|3123|3122|3128.5|3127|3118.5|3118.5|19673
1645525800000|2022-02-22 10:30:00|3123.5|3122.5|3117.5|3116.5|3126.5|3125.5|3117|3115.5|14511
1645526100000|2022-02-22 10:35:00|3117|3116|3129.5|3129|3130|3129.5|3116|3115|29475
1645526400000|2022-02-22 10:40:00|3130|3128.5|3138.5|3137|3140|3139|3130|3128.5|30364
1645526700000|2022-02-22 10:45:00|3138|3136.5|3138.5|3137.5|3142|3141|3137.5|3136|24202
1645527000000|2022-02-22 10:50:00|3138|3137|3141.5|3140.5|3146|3145|3134.5|3133.5|107424
1645527300000|2022-02-22 10:55:00|3141|3141|3140|3139|3145.5|3144.5|3138|3137|26488
1645527600000|2022-02-22 11:00:00|3139.5|3138.5|3149|3148|3152|3151|3135.5|3134.5|22140
1645527900000|2022-02-22 11:05:00|3148.5|3147.5|3146|3145|3150.5|3149.5|3138|3137|14788
1645528200000|2022-02-22 11:10:00|3146.5|3145.5|3152.5|3151.5|3156|3155|3144|3143|30395
1645528500000|2022-02-22 11:15:00|3153|3151|3157.5|3156.5|3157.5|3156.5|3144.5|3143.5|28338
1645528800000|2022-02-22 11:20:00|3158|3157|3163.5|3162.5|3165.5|3164.5|3156|3155|24720
1645529100000|2022-02-22 11:25:00|3164|3163|3147.5|3146.5|3164.5|3163.5|3147.5|3146.5|25495
1645529400000|2022-02-22 11:30:00|3148|3147|3138|3136.5|3149|3148.5|3137|3136|36821
1645529700000|2022-02-22 11:35:00|3138.5|3137|3139.5|3138.5|3141.5|3140.5|3135|3134|70849
1645530000000|2022-02-22 11:40:00|3140|3139|3137.5|3136.5|3142.5|3141.5|3136.5|3136|13235
1645530300000|2022-02-22 11:45:00|3138|3137|3147|3146|3147.5|3146|3137.5|3136.5|13941
1645530600000|2022-02-22 11:50:00|3146.5|3145.5|3150|3149|3152|3150.5|3139|3138|34435
1645530900000|2022-02-22 11:55:00|3150.5|3149.5|3150|3149|3153.5|3152.5|3148.5|3147.5|14578
1645531200000|2022-02-22 12:00:00|3149.5|3148|3143|3142|3150|3148.5|3137.5|3136.5|12250
1645531500000|2022-02-22 12:05:00|3142.5|3141.5|3136.5|3135.5|3142.5|3141.5|3136|3135|8636
1645531800000|2022-02-22 12:10:00|3136|3135|3136.5|3135.5|3137.5|3136.5|3132|3131.5|15848
1645532100000|2022-02-22 12:15:00|3136|3135|3149|3148|3149.5|3148|3135.5|3134.5|14388
1645532400000|2022-02-22 12:20:00|3149.5|3148.5|3151|3150|3151|3150.5|3143.5|3142.5|35932
1645532700000|2022-02-22 12:25:00|3150.5|3149.5|3152.5|3152|3152.5|3152|3147.5|3146.5|10535
1645533000000|2022-02-22 12:30:00|3152|3151.5|3154.5|3154|3156|3155|3146|3145|18446
1645533300000|2022-02-22 12:35:00|3155|3153.5|3141.5|3140.5|3155.5|3153.5|3139|3137.5|30452
1645533600000|2022-02-22 12:40:00|3142|3141|3134.5|3133.5|3142|3141|3132.5|3131.5|27902
1645533900000|2022-02-22 12:45:00|3135|3134|3138|3137.5|3142.5|3140.5|3134|3133|24136
1645534200000|2022-02-22 12:50:00|3138.5|3138|3140.5|3139.5|3145.5|3144.5|3137|3136|21344
1645534500000|2022-02-22 12:55:00|3140|3139|3137.5|3136.5|3143|3142|3137|3136|22194
1645534800000|2022-02-22 13:00:00|3138|3137|3150|3148.5|3150|3149.5|3137|3136|20519
1645535100000|2022-02-22 13:05:00|3149.5|3149|3148.5|3147.5|3150|3149.5|3142.5|3141.5|26091
1645535400000|2022-02-22 13:10:00|3148|3147|3127|3126|3148|3147|3125|3124|27588
1645535700000|2022-02-22 13:15:00|3126.5|3125.5|3122.5|3121.5|3127|3126|3121.5|3121|42951
1645536000000|2022-02-22 13:20:00|3122|3121|3125.5|3124.5|3127.5|3126.5|3121|3120|33453
1645536300000|2022-02-22 13:25:00|3125|3124|3123|3122|3130|3129|3122.5|3121.5|58555
1645536600000|2022-02-22 13:30:00|3123.5|3122.5|3132.5|3132|3136|3135.5|3122.5|3121.5|36486
1645536900000|2022-02-22 13:35:00|3132|3131.5|3133.5|3132.5|3139|3138|3131.5|3130.5|21544
1645537200000|2022-02-22 13:40:00|3133|3132|3140|3139|3143|3142|3132.5|3131.5|41797
1645537500000|2022-02-22 13:45:00|3139.5|3138.5|3143|3141.5|3145.5|3144|3137|3136|26633
1645537800000|2022-02-22 13:50:00|3143.5|3142|3139|3138.5|3144.5|3143.5|3138.5|3137.5|15009
1645538100000|2022-02-22 13:55:00|3138.5|3138|3143|3142.5|3145|3144.5|3137.5|3136.5|10619
1645538400000|2022-02-22 14:00:00|3143.5|3142|3146|3145|3146.5|3145.5|3139|3138.5|17386
1645538700000|2022-02-22 14:05:00|3145.5|3144.5|3146|3145|3147.5|3147|3141.5|3140.5|24165
1645539000000|2022-02-22 14:10:00|3146.5|3145.5|3144.5|3143.5|3148|3147.5|3143.5|3143|22125
1645539300000|2022-02-22 14:15:00|3145|3144|3140.5|3139.5|3145.5|3145|3136.5|3135.5|61610
1645539600000|2022-02-22 14:20:00|3140|3139|3137.5|3136.5|3140|3139|3136|3135|18915
1645539900000|2022-02-22 14:25:00|3137|3136|3136|3135.5|3137.5|3136.5|3133.5|3132.5|16208
1645540200000|2022-02-22 14:30:00|3136.5|3136|3134.5|3133.5|3145.5|3145|3133.5|3133|24506
1645540500000|2022-02-22 14:35:00|3134|3133|3138.5|3137.5|3142.5|3141.5|3131.5|3130.5|26417
1645540800000|2022-02-22 14:40:00|3138|3137|3146|3145|3148.5|3148|3133|3132.5|20987
1645541100000|2022-02-22 14:45:00|3145.5|3144.5|3156.5|3155.5|3157|3156|3143|3141.5|45130
1645541400000|2022-02-22 14:50:00|3156|3156|3163.5|3162.5|3165|3164|3151.5|3150.5|32835
1645541700000|2022-02-22 14:55:00|3163|3162|3169.5|3169|3170|3169|3155.5|3154.5|25819
1645542000000|2022-02-22 15:00:00|3169|3168.5|3166.5|3165.5|3170|3169|3159|3158|32847
1645542300000|2022-02-22 15:05:00|3167|3166|3164|3163|3167.5|3166.5|3154.5|3153.5|78845
1645542600000|2022-02-22 15:10:00|3163.5|3162.5|3172.5|3171.5|3173|3171.5|3155|3154|41086
1645542900000|2022-02-22 15:15:00|3173|3172|3178|3177|3179|3177.5|3168.5|3167.5|45433
1645543200000|2022-02-22 15:20:00|3177.5|3176.5|3178.5|3177|3186.5|3185|3175|3174|53962
1645543500000|2022-02-22 15:25:00|3179|3177.5|3185.5|3184.5|3185.5|3185|3178.5|3177.5|29996
1645543800000|2022-02-22 15:30:00|3186|3185|3186|3185|3187|3186|3176.5|3175.5|42388
1645544100000|2022-02-22 15:35:00|3185.5|3184.5|3172|3170.5|3185.5|3185|3168.5|3167.5|56433
1645544400000|2022-02-22 15:40:00|3171.5|3171|3170.5|3170|3174|3173|3166.5|3165.5|26059
1645544700000|2022-02-22 15:45:00|3170|3169.5|3172.5|3172|3179.5|3178.5|3168.5|3167|43011
1645545000000|2022-02-22 15:50:00|3172|3171.5|3163.5|3162.5|3172.5|3171.5|3163|3162|27997
1645545300000|2022-02-22 15:55:00|3163|3162|3152|3151|3163|3162|3151.5|3150.5|65809
1645545600000|2022-02-22 16:00:00|3152.5|3151.5|3158|3157|3160.5|3159.5|3152|3151.5|34905
1645545900000|2022-02-22 16:05:00|3157.5|3156.5|3147|3146|3159|3158|3146.5|3145.5|30770
1645546200000|2022-02-22 16:10:00|3146.5|3145.5|3144.5|3143.5|3153.5|3153|3144|3143|34693
1645546500000|2022-02-22 16:15:00|3145|3144|3139|3138|3145.5|3145|3137|3136|32549
1645546800000|2022-02-22 16:20:00|3139.5|3138.5|3143|3142|3144.5|3143.5|3138.5|3137.5|42493
1645547100000|2022-02-22 16:25:00|3143.5|3142.5|3134|3132.5|3146.5|3145.5|3131.5|3130|105736
1645603200000|2022-02-23 08:00:00|3168|3164|3180.5|3178.5|3181|3178.5|3157|3154|66171
1645603500000|2022-02-23 08:05:00|3179.5|3178|3182|3180.5|3185|3184|3164.5|3163|31198
1645603800000|2022-02-23 08:10:00|3181.5|3181.5|3194|3192.5|3197|3196.5|3178.5|3176.5|40861
1645604100000|2022-02-23 08:15:00|3193.5|3193|3188.5|3187|3194|3193|3184.5|3183|24818
1645604400000|2022-02-23 08:20:00|3189|3187.5|3189|3188|3193|3192|3181|3180|30486
1645604700000|2022-02-23 08:25:00|3188|3187.5|3177|3175.5|3189|3187.5|3176|3175|23725
1645605000000|2022-02-23 08:30:00|3177.5|3176.5|3192|3190.5|3192|3190.5|3169|3167.5|35889
1645605300000|2022-02-23 08:35:00|3192.5|3191.5|3185|3184|3200|3199|3185|3184|72106
1645605600000|2022-02-23 08:40:00|3184|3183.5|3187.5|3186.5|3190|3188.5|3181|3180|27283
1645605900000|2022-02-23 08:45:00|3187|3186|3184.5|3183|3191|3189.5|3183|3182.5|17308
1645606200000|2022-02-23 08:50:00|3185|3183.5|3183|3182|3188|3187|3182|3181|21074
1645606500000|2022-02-23 08:55:00|3182.5|3182.5|3192|3191|3192|3191|3182|3181|11059
1645606800000|2022-02-23 09:00:00|3192.5|3191.5|3190|3188.5|3193.5|3192.5|3187.5|3187|15430
1645607100000|2022-02-23 09:05:00|3189.5|3188|3186.5|3185.5|3191.5|3190.5|3186.5|3185.5|21874
1645607400000|2022-02-23 09:10:00|3186|3186|3193|3192|3193|3192|3183|3182|16264
1645607700000|2022-02-23 09:15:00|3193.5|3192.5|3194.5|3193.5|3198|3197|3191|3190|25713
1645608000000|2022-02-23 09:20:00|3195|3194|3188|3187|3196|3195|3187.5|3186.5|36031
1645608300000|2022-02-23 09:25:00|3188.5|3187.5|3181.5|3180.5|3189|3188|3180|3179|37192
1645608600000|2022-02-23 09:30:00|3181|3180|3183|3182|3185|3184|3178.5|3177|23206
1645608900000|2022-02-23 09:35:00|3182.5|3181.5|3175|3174|3182.5|3181.5|3174|3173|30072
1645609200000|2022-02-23 09:40:00|3174.5|3174.5|3179.5|3178.5|3184.5|3183|3174.5|3173.5|20957
1645609500000|2022-02-23 09:45:00|3180|3179|3180.5|3180|3183|3182|3177.5|3176|13187
1645609800000|2022-02-23 09:50:00|3181|3180.5|3165.5|3164.5|3181.5|3180.5|3165|3164|23037
1645610100000|2022-02-23 09:55:00|3166|3165|3156.5|3155|3167|3166|3152|3150.5|47079
1645610400000|2022-02-23 10:00:00|3156|3154.5|3163.5|3162.5|3164|3163.5|3153.5|3152|13509
1645610700000|2022-02-23 10:05:00|3163|3162|3149|3148|3166.5|3165|3148.5|3148|39716
1645611000000|2022-02-23 10:10:00|3148.5|3147.5|3149|3148|3150|3149.5|3144.5|3143.5|24666
1645611300000|2022-02-23 10:15:00|3149.5|3148.5|3153.5|3152.5|3155.5|3154.5|3149|3148.5|20697
1645611600000|2022-02-23 10:20:00|3154|3153|3160.5|3159.5|3162.5|3161|3153.5|3152.5|17082
1645611900000|2022-02-23 10:25:00|3161|3160|3157.5|3156.5|3163|3162|3156.5|3156|14067
1645612200000|2022-02-23 10:30:00|3158|3157|3163|3162|3164|3162.5|3157|3156|7319
1645612500000|2022-02-23 10:35:00|3162.5|3161.5|3159.5|3158.5|3165.5|3164.5|3159|3158|15393
1645612800000|2022-02-23 10:40:00|3160|3158|3160.5|3159.5|3163.5|3162.5|3159|3158|12133
1645613100000|2022-02-23 10:45:00|3160|3159|3155|3154.5|3162|3161.5|3155|3154|18125
1645613400000|2022-02-23 10:50:00|3155.5|3155|3163.5|3163|3164.5|3163.5|3155.5|3154.5|8311
1645613700000|2022-02-23 10:55:00|3163|3162.5|3165.5|3164.5|3166|3165.5|3162.5|3162|21582
1645614000000|2022-02-23 11:00:00|3165|3164|3170.5|3170|3170.5|3170|3163.5|3162.5|16504
1645614300000|2022-02-23 11:05:00|3170|3169.5|3171.5|3171|3172|3171.5|3166.5|3166|17959
1645614600000|2022-02-23 11:10:00|3172|3171.5|3166|3165.5|3173.5|3173|3165.5|3164.5|15755
1645614900000|2022-02-23 11:15:00|3165.5|3165|3165|3164.5|3169|3168|3163|3162|14911
1645615200000|2022-02-23 11:20:00|3165.5|3164|3166|3165.5|3167|3166|3161.5|3161|11035
1645615500000|2022-02-23 11:25:00|3166.5|3166|3164|3163.5|3167.5|3166.5|3161.5|3160.5|19386
1645615800000|2022-02-23 11:30:00|3164.5|3163|3162|3161.5|3166.5|3166|3161.5|3160.5|14726
1645616100000|2022-02-23 11:35:00|3162.5|3162|3159|3158|3165.5|3164.5|3157.5|3156.5|26515
1645616400000|2022-02-23 11:40:00|3158.5|3157.5|3159.5|3158.5|3162.5|3161.5|3157.5|3156.5|11744
1645616700000|2022-02-23 11:45:00|3159|3159|3155|3154.5|3161.5|3160.5|3153.5|3152.5|13032
1645617000000|2022-02-23 11:50:00|3154.5|3154|3154.5|3153.5|3158.5|3157.5|3153|3152.5|14421
1645617300000|2022-02-23 11:55:00|3155|3154|3147.5|3147|3157|3156|3147.5|3146.5|27510
1645617600000|2022-02-23 12:00:00|3148|3147.5|3154.5|3153.5|3156.5|3156|3147|3146|10493
1645617900000|2022-02-23 12:05:00|3155|3154|3156.5|3155.5|3158.5|3158|3154.5|3154|11538
1645618200000|2022-02-23 12:10:00|3156|3155|3160|3159|3161|3160.5|3154|3153.5|16438
1645618500000|2022-02-23 12:15:00|3159.5|3159.5|3161.5|3160.5|3164.5|3163.5|3157.5|3156.5|18843
1645618800000|2022-02-23 12:20:00|3161|3161|3159.5|3159|3162.5|3162|3159|3158.5|11003
1645619100000|2022-02-23 12:25:00|3159|3158.5|3160.5|3160|3161|3160.5|3157.5|3156.5|10282
1645619400000|2022-02-23 12:30:00|3161|3160.5|3163|3162|3166|3165|3159.5|3159|17183
1645619700000|2022-02-23 12:35:00|3162.5|3161.5|3165|3164.5|3165|3164.5|3162.5|3161.5|12012
1645620000000|2022-02-23 12:40:00|3165.5|3164|3164.5|3164|3169|3168.5|3163.5|3163|10398
1645620300000|2022-02-23 12:45:00|3164|3163.5|3166|3165|3166.5|3166|3162.5|3162|11744
1645620600000|2022-02-23 12:50:00|3165.5|3165.5|3164.5|3164|3167|3166.5|3163.5|3163|13264
1645620900000|2022-02-23 12:55:00|3165|3164.5|3167.5|3166.5|3168.5|3168|3163.5|3163|18288
1645621200000|2022-02-23 13:00:00|3167|3166|3174|3173|3175.5|3174.5|3167|3166|29333
1645621500000|2022-02-23 13:05:00|3174.5|3174|3177|3176.5|3179|3178.5|3174.5|3173.5|20119
1645621800000|2022-02-23 13:10:00|3176.5|3176|3167.5|3166.5|3178.5|3177.5|3167.5|3166.5|23637
1645622100000|2022-02-23 13:15:00|3167|3167|3164.5|3164|3167|3167|3162.5|3161.5|14159
1645622400000|2022-02-23 13:20:00|3165|3164.5|3152|3151|3165|3164.5|3151.5|3151|26446
1645622700000|2022-02-23 13:25:00|3152.5|3151.5|3148|3147|3156|3155|3147.5|3146.5|24741
1645623000000|2022-02-23 13:30:00|3148.5|3147.5|3146.5|3145.5|3151|3150|3146|3145|22586
1645623300000|2022-02-23 13:35:00|3146|3146|3153|3152|3155.5|3155|3145.5|3145|14043
1645623600000|2022-02-23 13:40:00|3152.5|3151.5|3154|3153|3157.5|3157|3151|3150|10847
1645623900000|2022-02-23 13:45:00|3153.5|3152.5|3152.5|3152|3156|3155|3151.5|3151|22571
1645624200000|2022-02-23 13:50:00|3152|3151.5|3155.5|3155|3155.5|3155|3150|3149|8519
1645624500000|2022-02-23 13:55:00|3155|3154.5|3157|3156.5|3159.5|3158.5|3153.5|3152.5|14957
1645624800000|2022-02-23 14:00:00|3156.5|3156|3154|3153.5|3157|3156.5|3150.5|3150|14398
1645625100000|2022-02-23 14:05:00|3153.5|3153|3152.5|3152|3153.5|3153|3149.5|3148.5|18803
1645625400000|2022-02-23 14:10:00|3152|3151.5|3148|3147.5|3153|3152|3147.5|3146.5|21699
1645625700000|2022-02-23 14:15:00|3148.5|3148|3142|3141.5|3148.5|3148|3142|3141.5|31220
1645626000000|2022-02-23 14:20:00|3141.5|3141|3150.5|3150|3152|3151.5|3141.5|3140.5|29869
1645626300000|2022-02-23 14:25:00|3151|3149.5|3150|3149|3151|3150.5|3144.5|3143.5|22292
1645626600000|2022-02-23 14:30:00|3149.5|3148.5|3156|3155.5|3159|3158|3145|3144|60019
1645626900000|2022-02-23 14:35:00|3155.5|3155|3148.5|3148|3160|3159|3148|3147.5|46664
1645627200000|2022-02-23 14:40:00|3148|3147.5|3155|3154|3156.5|3155.5|3143.5|3142.5|28647
1645627500000|2022-02-23 14:45:00|3154.5|3153.5|3149|3148.5|3160|3159.5|3148.5|3148|26194
1645627800000|2022-02-23 14:50:00|3149.5|3149|3144.5|3143.5|3150.5|3149.5|3144|3142.5|41815
1645628100000|2022-02-23 14:55:00|3144|3144|3143.5|3142.5|3148.5|3148|3141.5|3141|48479
1645628400000|2022-02-23 15:00:00|3143|3142|3135.5|3135|3143.5|3143|3132|3131.5|63844
1645628700000|2022-02-23 15:05:00|3135|3134.5|3124|3123|3136.5|3135.5|3119.5|3118.5|64805
1645629000000|2022-02-23 15:10:00|3123.5|3122.5|3118|3117|3126|3125.5|3116|3115.5|57058
1645629300000|2022-02-23 15:15:00|3117.5|3117.5|3106.5|3105.5|3118|3117.5|3105|3104|56982
1645629600000|2022-02-23 15:20:00|3106|3105|3103.5|3102.5|3109|3108.5|3099|3098.5|59609
1645629900000|2022-02-23 15:25:00|3104|3103|3100.5|3100|3105|3104|3097.5|3097|34323
1645630200000|2022-02-23 15:30:00|3100|3099.5|3108|3107.5|3109|3108|3098|3097|23787
1645630500000|2022-02-23 15:35:00|3108.5|3107|3110|3109.5|3115|3114|3106|3105|44881
1645630800000|2022-02-23 15:40:00|3109.5|3109|3100.5|3099.5|3110.5|3110|3099|3098.5|69373
1645631100000|2022-02-23 15:45:00|3100|3099|3098|3097|3102.5|3102|3093|3092|52983
1645631400000|2022-02-23 15:50:00|3097.5|3096.5|3101|3100.5|3105.5|3104.5|3096.5|3095.5|48173
1645631700000|2022-02-23 15:55:00|3100.5|3100|3100.5|3100|3106|3105|3097|3096.5|48504
1645632000000|2022-02-23 16:00:00|3100|3099.5|3108|3107|3109.5|3108.5|3097|3096|84143
1645632300000|2022-02-23 16:05:00|3107.5|3107.5|3099.5|3098.5|3107.5|3107.5|3097|3095.5|45221
1645632600000|2022-02-23 16:10:00|3100|3099|3099.5|3099|3103|3102|3096|3095.5|63053
1645632900000|2022-02-23 16:15:00|3099|3098.5|3101|3100.5|3102|3101|3096.5|3095.5|63891
1645633200000|2022-02-23 16:20:00|3101.5|3101|3099|3098|3102.5|3102|3096.5|3096|59799
1645633500000|2022-02-23 16:25:00|3099.5|3098.5|3103.5|3102.5|3109|3108|3098.5|3097.5|68693
1645689600000|2022-02-24 08:00:00|2863|2850|2939.5|2932.5|2939.5|2932.5|2851|2848.5|266227
1645689900000|2022-02-24 08:05:00|2940|2930.5|2951.5|2946.5|3000|2978|2899.5|2895.5|197292
1645690200000|2022-02-24 08:10:00|2951|2948|2950|2946.5|2983.5|2981|2945.5|2944|224963
1645690500000|2022-02-24 08:15:00|2949.5|2946|2960|2956.5|2961|2958.5|2945|2940.5|102935
1645690800000|2022-02-24 08:20:00|2959.5|2956|2965|2963.5|2974.5|2971.5|2952.5|2951|81308
1645691100000|2022-02-24 08:25:00|2968|2964|2961|2958.5|2973|2970|2955.5|2953.5|75121
1645691400000|2022-02-24 08:30:00|2960.5|2958|2964.5|2962.5|2970|2968.5|2955.5|2954|107609
1645691700000|2022-02-24 08:35:00|2964|2963|2953.5|2952|2966|2965|2952.5|2951|117315
1645692000000|2022-02-24 08:40:00|2952|2951|2940|2938.5|2955.5|2954|2932|2931.5|74238
1645692300000|2022-02-24 08:45:00|2939.5|2938|2936.5|2935|2940.5|2939|2933.5|2932|32010
1645692600000|2022-02-24 08:50:00|2936|2934|2937|2936.5|2950|2948.5|2934.5|2933|59865
1645692900000|2022-02-24 08:55:00|2937.5|2935.5|2936.5|2935.5|2944|2943|2934.5|2933|64316
1645693200000|2022-02-24 09:00:00|2937|2936|2933|2932.5|2938.5|2937.5|2927.5|2926|87607
1645693500000|2022-02-24 09:05:00|2932.5|2932|2949|2947.5|2960|2958|2917.5|2916.5|185887
1645693800000|2022-02-24 09:10:00|2949.5|2948.5|2959|2958|2964|2963|2942.5|2941.5|81897
1645694100000|2022-02-24 09:15:00|2958.5|2957.5|2931.5|2930.5|2960|2959|2931.5|2930|60258
1645694400000|2022-02-24 09:20:00|2931|2930|2918|2917|2933.5|2932.5|2917.5|2916|72573
1645694700000|2022-02-24 09:25:00|2919|2917.5|2897.5|2896.5|2920.5|2918.5|2893|2892|121357
1645695000000|2022-02-24 09:30:00|2898|2897.5|2894.5|2893|2902|2901|2889.5|2888.5|89019
1645695300000|2022-02-24 09:35:00|2894|2892.5|2895.5|2895|2897.5|2896|2886.5|2885|58775
1645695600000|2022-02-24 09:40:00|2896|2894.5|2866.5|2865|2899.5|2898|2864.5|2863.5|101179
1645695900000|2022-02-24 09:45:00|2866|2864.5|2868|2866.5|2870|2869|2858|2853|131855
1645696200000|2022-02-24 09:50:00|2867.5|2867|2863|2862.5|2882.5|2880.5|2860.5|2860|98277
1645696500000|2022-02-24 09:55:00|2862.5|2862|2860|2859|2865.5|2864|2859|2858|92980
1645696800000|2022-02-24 10:00:00|2859.5|2858.5|2862.5|2861.5|2864.5|2863|2846.5|2846|199857
1645697100000|2022-02-24 10:05:00|2862|2862|2875.5|2874.5|2876.5|2875.5|2859|2857.5|70611
1645697400000|2022-02-24 10:10:00|2875|2874|2863.5|2862.5|2877|2876|2857.5|2856|83324
1645697700000|2022-02-24 10:15:00|2864|2863|2837|2835.5|2865.5|2864.5|2835.5|2834|121593
1645698000000|2022-02-24 10:20:00|2836.5|2835|2812|2810.5|2839|2837.5|2810.5|2810|173925
1645698300000|2022-02-24 10:25:00|2812.5|2811|2811.5|2810|2819.5|2818.5|2807|2806|94388
1645698600000|2022-02-24 10:30:00|2811|2810.5|2799|2798|2813|2812|2794|2792|177948
1645698900000|2022-02-24 10:35:00|2798.5|2797.5|2801.5|2800|2806|2804.5|2788|2787|120960
1645699200000|2022-02-24 10:40:00|2801|2799.5|2790|2789|2806|2804.5|2787|2785|147845
1645699500000|2022-02-24 10:45:00|2790.5|2789.5|2775.5|2774.5|2796.5|2795|2774|2772.5|88644
1645699800000|2022-02-24 10:50:00|2775|2774|2771|2770|2782|2779.5|2767|2766|122864
1645700100000|2022-02-24 10:55:00|2772|2770.5|2777|2775.5|2781.5|2780|2765.5|2763.5|116596
1645700400000|2022-02-24 11:00:00|2777.5|2776|2768|2766.5|2788.5|2786.5|2767|2766|131263
1645700700000|2022-02-24 11:05:00|2767.5|2767|2765|2764|2769|2768|2750.5|2750|89018
1645701000000|2022-02-24 11:10:00|2764.5|2763.5|2759|2757.5|2766|2765|2745.5|2745|131079
1645701300000|2022-02-24 11:15:00|2758|2757|2744.5|2743.5|2759|2757.5|2741|2739.5|94406
1645701600000|2022-02-24 11:20:00|2744|2743|2771|2769.5|2775.5|2774|2743|2742|73695
1645701900000|2022-02-24 11:25:00|2769.5|2769|2778.5|2777|2779.5|2778.5|2764.5|2762.5|96021
1645702200000|2022-02-24 11:30:00|2779|2778|2777|2775.5|2785.5|2785|2772.5|2771|69036
1645702500000|2022-02-24 11:35:00|2776.5|2776.5|2763.5|2762|2777|2776.5|2762|2760|100498
1645702800000|2022-02-24 11:40:00|2763|2762.5|2787|2785.5|2787.5|2786.5|2759.5|2758.5|93109
1645703100000|2022-02-24 11:45:00|2787.5|2786.5|2794|2792.5|2799|2797|2780.5|2780|82951
1645703400000|2022-02-24 11:50:00|2793.5|2793|2792.5|2791.5|2802|2800.5|2790|2789|67562
1645703700000|2022-02-24 11:55:00|2792|2791|2801.5|2800.5|2803|2801.5|2781.5|2780|87165
1645704000000|2022-02-24 12:00:00|2802|2800|2777.5|2776.5|2802|2800.5|2776|2775|84759
1645704300000|2022-02-24 12:05:00|2778|2777|2776.5|2775.5|2778.5|2777.5|2772.5|2771|44989
1645704600000|2022-02-24 12:10:00|2777|2776|2778|2777|2779.5|2778.5|2768.5|2767|37550
1645704900000|2022-02-24 12:15:00|2777.5|2776.5|2772.5|2771.5|2784|2782.5|2771.5|2770.5|27568
1645705200000|2022-02-24 12:20:00|2772|2771|2769.5|2768.5|2774|2773.5|2765.5|2764.5|71980
1645705500000|2022-02-24 12:25:00|2769|2768|2767|2766|2770|2769.5|2762|2761|33029
1645705800000|2022-02-24 12:30:00|2766.5|2765.5|2766|2765|2767.5|2766.5|2760|2759|43433
1645706100000|2022-02-24 12:35:00|2765.5|2764.5|2762.5|2762|2768|2767.5|2760|2759|32993
1645706400000|2022-02-24 12:40:00|2762|2761.5|2764|2763|2767|2766|2759|2758|58909
1645706700000|2022-02-24 12:45:00|2763.5|2762.5|2760|2759.5|2769|2768|2757|2756|44966
1645707000000|2022-02-24 12:50:00|2760.5|2759|2770.5|2769.5|2777.5|2777|2760|2759|82028
1645707300000|2022-02-24 12:55:00|2771|2770|2773.5|2772.5|2780|2778.5|2770.5|2769.5|39024
1645707600000|2022-02-24 13:00:00|2774|2773|2761|2760|2778|2777|2759|2758|73750
1645707900000|2022-02-24 13:05:00|2761.5|2760.5|2753.5|2752.5|2765.5|2764.5|2753|2752|38052
1645708200000|2022-02-24 13:10:00|2753|2752|2751|2750|2755.5|2754.5|2750|2749.5|93314
1645708500000|2022-02-24 13:15:00|2751.5|2750.5|2748.5|2748|2758|2757|2743.5|2743|97025
1645708800000|2022-02-24 13:20:00|2749|2748.5|2754.5|2753.5|2755.5|2754.5|2744.5|2741|88699
1645709100000|2022-02-24 13:25:00|2755|2754|2752|2751.5|2760|2759|2750.5|2750|56123
1645709400000|2022-02-24 13:30:00|2753.5|2751|2745|2744.5|2754.5|2753.5|2737|2736|65014
1645709700000|2022-02-24 13:35:00|2744.5|2744|2756|2755|2763.5|2762|2742|2741|68443
1645710000000|2022-02-24 13:40:00|2756.5|2755.5|2761|2759.5|2762|2761|2753|2751.5|45983
1645710300000|2022-02-24 13:45:00|2761.5|2760|2773.5|2772.5|2777|2775.5|2757|2756|92801
1645710600000|2022-02-24 13:50:00|2774|2773|2769.5|2769|2778|2777|2765.5|2764.5|83000
1645710900000|2022-02-24 13:55:00|2770|2768.5|2750.5|2749|2770.5|2769.5|2747.5|2747|107591
1645711200000|2022-02-24 14:00:00|2750|2748.5|2745|2744|2751|2750|2741|2740|68452
1645711500000|2022-02-24 14:05:00|2744.5|2743.5|2734.5|2733.5|2748.5|2747|2733.5|2733|43807
1645711800000|2022-02-24 14:10:00|2735|2734|2735|2734.5|2736.5|2735.5|2723.5|2722.5|85954
1645712100000|2022-02-24 14:15:00|2735.5|2735|2741|2740|2746|2742.5|2727|2726|86836
1645712400000|2022-02-24 14:20:00|2740.5|2740.5|2730.5|2729.5|2741.5|2740.5|2727.5|2726|59640
1645712700000|2022-02-24 14:25:00|2731|2730|2724|2723|2733.5|2732.5|2723.5|2722|35353
1645713000000|2022-02-24 14:30:00|2724.5|2723.5|2742.5|2741.5|2744|2743|2724|2723|67021
1645713300000|2022-02-24 14:35:00|2743|2742|2752|2751|2753.5|2752.5|2738.5|2737.5|84433
1645713600000|2022-02-24 14:40:00|2751.5|2750|2750|2749|2760|2758.5|2746|2745|93487
1645713900000|2022-02-24 14:45:00|2749.5|2748.5|2748|2746.5|2755|2753.5|2738.5|2737|98707
1645714200000|2022-02-24 14:50:00|2747.5|2747|2747|2746|2757|2755.5|2744|2743|110362
1645714500000|2022-02-24 14:55:00|2746.5|2745.5|2746|2744.5|2749|2748|2737|2736|151781
1645714800000|2022-02-24 15:00:00|2746.5|2745|2738|2737|2747|2746|2735|2732.5|102415
1645715100000|2022-02-24 15:05:00|2738.5|2737.5|2749|2748|2750|2748.5|2732.5|2731.5|55881
1645715400000|2022-02-24 15:10:00|2748.5|2747.5|2752|2750.5|2756.5|2756|2744|2743.5|121421
1645715700000|2022-02-24 15:15:00|2751.5|2750|2763.5|2762|2767|2766|2746.5|2746|174516
1645716000000|2022-02-24 15:20:00|2763|2762.5|2764|2762|2780.5|2780|2758.5|2756.5|154068
1645716300000|2022-02-24 15:25:00|2763|2761.5|2740|2739|2764|2763.5|2740|2739|97454
1645716600000|2022-02-24 15:30:00|2739.5|2738|2741|2740|2743|2741.5|2729|2728|81574
1645716900000|2022-02-24 15:35:00|2740.5|2739.5|2733|2732|2741.5|2740.5|2727.5|2727|103548
1645717200000|2022-02-24 15:40:00|2732.5|2731.5|2722|2721|2733|2732|2722|2721|105323
1645717500000|2022-02-24 15:45:00|2721.5|2720.5|2728.5|2728|2739|2738|2721|2720.5|116614
1645717800000|2022-02-24 15:50:00|2728|2727.5|2726.5|2725.5|2731|2730.5|2721.5|2721|103908
1645718100000|2022-02-24 15:55:00|2726|2726|2718.5|2718|2730|2728|2717|2716.5|108237
1645718400000|2022-02-24 16:00:00|2718|2717|2723|2722|2731|2730.5|2714|2712.5|128156
1645718700000|2022-02-24 16:05:00|2722.5|2721|2734|2733|2735.5|2734.5|2719.5|2719|144947
1645719000000|2022-02-24 16:10:00|2734.5|2733.5|2737.5|2737|2747.5|2746|2730|2728.5|100931
1645719300000|2022-02-24 16:15:00|2738|2737.5|2729.5|2728.5|2738|2737.5|2724.5|2724|115553
1645719600000|2022-02-24 16:20:00|2730|2729|2721|2720|2731|2730|2721|2720|93459
1645719900000|2022-02-24 16:25:00|2720.5|2720.5|2727|2726.5|2727|2726.5|2719.5|2719|170718
1645776000000|2022-02-25 08:00:00|2778|2774.5|2783.5|2782|2792|2788.5|2766|2764|359043
1645776300000|2022-02-25 08:05:00|2784|2781|2771|2769.5|2788.5|2786.5|2762.5|2760|122822
1645776600000|2022-02-25 08:10:00|2771.5|2770|2748.5|2747.5|2774|2771|2731.5|2730|135060
1645776900000|2022-02-25 08:15:00|2748|2748|2724.5|2722.5|2754.5|2752|2718.5|2716.5|117632
1645777200000|2022-02-25 08:20:00|2725.5|2723.5|2696.5|2695.5|2726.5|2724.5|2696|2695|170981
1645777500000|2022-02-25 08:25:00|2697|2696|2700|2698.5|2714|2713|2691|2690|166880
1645777800000|2022-02-25 08:30:00|2700.5|2699|2727|2725|2729|2727.5|2700.5|2699|95374
1645778100000|2022-02-25 08:35:00|2726|2724.5|2697.5|2696.5|2727|2726|2692|2691.5|137124
1645778400000|2022-02-25 08:40:00|2697|2696|2684.5|2683.5|2697|2696|2668|2666|223305
1645778700000|2022-02-25 08:45:00|2684|2683|2683|2682|2695|2694.5|2680|2678.5|108777
1645779000000|2022-02-25 08:50:00|2682.5|2682.5|2693|2691.5|2711.5|2710.5|2681.5|2680.5|98003
1645779300000|2022-02-25 08:55:00|2692.5|2691|2687|2686|2694|2693|2678.5|2677.5|63154
1645779600000|2022-02-25 09:00:00|2687.5|2686.5|2672|2670.5|2692|2691|2671.5|2670.5|63501
1645779900000|2022-02-25 09:05:00|2672.5|2671|2663.5|2662.5|2678.5|2677|2661|2660|70022
1645780200000|2022-02-25 09:10:00|2663|2661|2666|2664.5|2669.5|2669|2659|2658.5|49598
1645780500000|2022-02-25 09:15:00|2666.5|2665|2658.5|2657.5|2669.5|2668.5|2658|2657.5|34059
1645780800000|2022-02-25 09:20:00|2659|2658|2653.5|2652.5|2660|2659|2647|2646|149169
1645781100000|2022-02-25 09:25:00|2653|2652|2655|2654|2661.5|2660.5|2650.5|2650|46128
1645781400000|2022-02-25 09:30:00|2654.5|2653.5|2661.5|2660.5|2663|2662.5|2646.5|2645.5|87130
1645781700000|2022-02-25 09:35:00|2662|2661|2662|2661|2670|2669|2659|2658|63159
1645782000000|2022-02-25 09:40:00|2661.5|2660.5|2656.5|2655.5|2663.5|2662.5|2650.5|2650|55364
1645782300000|2022-02-25 09:45:00|2657|2656|2669|2668|2677|2675.5|2656|2655.5|54930
1645782600000|2022-02-25 09:50:00|2669.5|2668.5|2664|2663|2676.5|2676|2662.5|2662|67230
1645782900000|2022-02-25 09:55:00|2664.5|2663.5|2675.5|2675|2680|2678.5|2664|2663|41442
1645783200000|2022-02-25 10:00:00|2676|2674.5|2694.5|2693.5|2698|2697|2672|2671.5|47621
1645783500000|2022-02-25 10:05:00|2695|2694|2695.5|2694|2708.5|2707|2693.5|2693|89418
1645783800000|2022-02-25 10:10:00|2695|2694.5|2705.5|2704.5|2706|2705|2689.5|2689|61889
1645784100000|2022-02-25 10:15:00|2705|2704|2701|2700|2708|2707.5|2697.5|2697|71817
1645784400000|2022-02-25 10:20:00|2700.5|2699.5|2697.5|2696.5|2703.5|2702.5|2693.5|2692.5|48105
1645784700000|2022-02-25 10:25:00|2698|2697|2697|2696.5|2698.5|2698|2694.5|2693.5|43559
1645785000000|2022-02-25 10:30:00|2696.5|2696|2692|2691|2697.5|2696.5|2685|2684.5|68265
1645785300000|2022-02-25 10:35:00|2691.5|2691.5|2701|2700|2706|2705.5|2690.5|2690|48870
1645785600000|2022-02-25 10:40:00|2700.5|2699.5|2686.5|2685.5|2700.5|2699.5|2685.5|2684.5|54056
1645785900000|2022-02-25 10:45:00|2687|2686|2689|2688|2692.5|2691.5|2681.5|2680.5|103956
1645786200000|2022-02-25 10:50:00|2688.5|2687.5|2692.5|2691.5|2696.5|2695.5|2688|2687|23795
1645786500000|2022-02-25 10:55:00|2693|2692|2688|2687|2695|2694.5|2684|2683|55554
1645786800000|2022-02-25 11:00:00|2687.5|2687.5|2687.5|2687|2689.5|2689|2680|2679|65505
1645787100000|2022-02-25 11:05:00|2688|2687.5|2696.5|2696|2697|2696.5|2685.5|2685|59905
1645787400000|2022-02-25 11:10:00|2696|2695.5|2707.5|2706.5|2708.5|2708|2693.5|2693|50571
1645787700000|2022-02-25 11:15:00|2707|2707|2714|2713.5|2714.5|2714|2702|2701|51400
1645788000000|2022-02-25 11:20:00|2714.5|2714|2723|2722.5|2726.5|2726|2712|2711|78990
1645788300000|2022-02-25 11:25:00|2722.5|2722|2730|2729.5|2731.5|2730.5|2720.5|2719.5|49122
1645788600000|2022-02-25 11:30:00|2729.5|2729|2731|2730.5|2731.5|2730.5|2721.5|2720.5|96798
1645788900000|2022-02-25 11:35:00|2730.5|2730|2743|2742|2746|2745.5|2729|2728.5|62927
1645789200000|2022-02-25 11:40:00|2742.5|2742.5|2739|2738|2751.5|2750.5|2738.5|2737.5|57876
1645789500000|2022-02-25 11:45:00|2739.5|2738.5|2746|2745|2751.5|2751|2735.5|2735|52922
1645789800000|2022-02-25 11:50:00|2745.5|2745.5|2751.5|2750.5|2752|2751|2742|2741.5|60142
1645790100000|2022-02-25 11:55:00|2752|2751|2748|2747|2755|2753.5|2745|2744.5|38702
1645790400000|2022-02-25 12:00:00|2748.5|2747.5|2761|2760|2761.5|2760.5|2746.5|2746|54096
1645790700000|2022-02-25 12:05:00|2760.5|2759.5|2779.5|2778.5|2784|2783.5|2760|2759|89615
1645791000000|2022-02-25 12:10:00|2780|2779|2774|2773|2781|2779.5|2772.5|2771|68553
1645791300000|2022-02-25 12:15:00|2773.5|2772.5|2777.5|2777|2783|2782.5|2772.5|2771.5|45425
1645791600000|2022-02-25 12:20:00|2778|2776.5|2769|2768|2779|2778.5|2768.5|2767.5|57597
1645791900000|2022-02-25 12:25:00|2769.5|2768.5|2759.5|2759|2778.5|2778|2758|2756.5|38357
1645792200000|2022-02-25 12:30:00|2760|2759.5|2756.5|2755|2763.5|2762.5|2753.5|2752.5|37866
1645792500000|2022-02-25 12:35:00|2756|2755.5|2769.5|2768.5|2769.5|2768.5|2753.5|2752.5|40293
1645792800000|2022-02-25 12:40:00|2770|2769|2775|2774.5|2777|2776.5|2766.5|2765.5|40632
1645793100000|2022-02-25 12:45:00|2774.5|2774|2769|2768.5|2774.5|2774|2766.5|2766|35162
1645793400000|2022-02-25 12:50:00|2768.5|2768|2803|2802|2807|2806|2764|2763|192465
1645793700000|2022-02-25 12:55:00|2803.5|2801.5|2808|2807.5|2827.5|2826|2801.5|2800.5|132315
1645794000000|2022-02-25 13:00:00|2808.5|2807|2805|2804.5|2810|2808.5|2800|2798.5|83538
1645794300000|2022-02-25 13:05:00|2804.5|2804|2805|2804|2809|2808|2799|2798.5|91546
1645794600000|2022-02-25 13:10:00|2804.5|2803.5|2816|2815.5|2821|2820.5|2803|2802|76126
1645794900000|2022-02-25 13:15:00|2816.5|2816|2826.5|2825.5|2826.5|2826|2814|2813|109408
1645795200000|2022-02-25 13:20:00|2827|2826|2835|2834|2835.5|2834.5|2815|2813.5|95095
1645795500000|2022-02-25 13:25:00|2834.5|2833.5|2818|2816.5|2835|2834|2814.5|2813|33249
1645795800000|2022-02-25 13:30:00|2817.5|2816|2820|2819.5|2820|2819.5|2808.5|2807.5|82551
1645796100000|2022-02-25 13:35:00|2821|2820.5|2833|2831.5|2833|2832.5|2821|2820.5|60156
1645796400000|2022-02-25 13:40:00|2832.5|2832|2829|2828|2840|2837|2822.5|2822|108586
1645796700000|2022-02-25 13:45:00|2829.5|2828.5|2843|2842|2846|2844.5|2825|2824.5|59369
1645797000000|2022-02-25 13:50:00|2843.5|2842.5|2849.5|2849|2853|2852|2840|2839|68039
1645797300000|2022-02-25 13:55:00|2850|2849.5|2873|2872|2882|2881|2849.5|2848.5|97251
1645797600000|2022-02-25 14:00:00|2872.5|2871.5|2860|2859|2880.5|2879.5|2857.5|2856.5|119667
1645797900000|2022-02-25 14:05:00|2859.5|2858.5|2835|2834|2859.5|2858.5|2835|2833.5|64219
1645798200000|2022-02-25 14:10:00|2834.5|2833.5|2836|2835|2842.5|2841.5|2833|2832|42917
1645798500000|2022-02-25 14:15:00|2836.5|2835.5|2838|2837|2840|2839.5|2828.5|2827.5|49128
1645798800000|2022-02-25 14:20:00|2837.5|2837.5|2836.5|2835.5|2840.5|2840|2832|2831.5|39207
1645799100000|2022-02-25 14:25:00|2837|2836|2834.5|2833.5|2840|2839.5|2830.5|2830|56751
1645799400000|2022-02-25 14:30:00|2835|2834|2856|2855|2857.5|2856.5|2830|2829.5|91941
1645799700000|2022-02-25 14:35:00|2855.5|2855.5|2844|2843|2858|2857|2843.5|2842.5|62750
1645800000000|2022-02-25 14:40:00|2843.5|2842.5|2833|2832|2848.5|2848|2831|2830|48938
1645800300000|2022-02-25 14:45:00|2833.5|2832.5|2845.5|2845|2845.5|2845|2826|2825.5|54802
1645800600000|2022-02-25 14:50:00|2846|2844.5|2839|2838|2849|2848|2837.5|2836|58116
1645800900000|2022-02-25 14:55:00|2839.5|2838.5|2844|2842.5|2846|2845|2837|2836|77593
1645801200000|2022-02-25 15:00:00|2843.5|2842|2841|2840|2848|2847.5|2836.5|2836|92369
1645801500000|2022-02-25 15:05:00|2841.5|2840.5|2857.5|2856.5|2858|2857.5|2838|2837|65033
1645801800000|2022-02-25 15:10:00|2857|2856|2858|2857|2867.5|2866|2857|2856|35562
1645802100000|2022-02-25 15:15:00|2858.5|2857.5|2863.5|2862.5|2863.5|2862.5|2853.5|2853|27471
1645802400000|2022-02-25 15:20:00|2864|2863|2867.5|2866|2872|2871|2857.5|2856.5|57379
1645802700000|2022-02-25 15:25:00|2867|2865.5|2866|2865.5|2869|2868|2860.5|2859.5|30204
1645803000000|2022-02-25 15:30:00|2865.5|2865|2852.5|2851.5|2866.5|2865.5|2852|2851|31180
1645803300000|2022-02-25 15:35:00|2852|2851|2852|2851|2858|2857|2847|2846|40023
1645803600000|2022-02-25 15:40:00|2851.5|2851.5|2852|2851|2857.5|2856.5|2847|2846|41577
1645803900000|2022-02-25 15:45:00|2852.5|2851.5|2856.5|2855.5|2857.5|2857|2850|2849|55588
1645804200000|2022-02-25 15:50:00|2857|2856|2857|2856.5|2862.5|2861.5|2855.5|2855|82369
1645804500000|2022-02-25 15:55:00|2856.5|2856|2855.5|2854.5|2861.5|2861|2853|2852.5|65655
1645804800000|2022-02-25 16:00:00|2856|2855|2851.5|2851|2856|2855.5|2838|2837|92907
1645805100000|2022-02-25 16:05:00|2852|2850.5|2846|2845.5|2853|2852.5|2843|2842|184480
1645805400000|2022-02-25 16:10:00|2846.5|2845|2852.5|2851.5|2856|2855|2846|2845|68748
1645805700000|2022-02-25 16:15:00|2853|2852|2857|2856.5|2857|2856.5|2849.5|2849|45820
1645806000000|2022-02-25 16:20:00|2857.5|2857|2861|2860|2861.5|2861|2854|2853.5|89846
1645806300000|2022-02-25 16:25:00|2860.5|2859.5|2857.5|2856.5|2860.5|2860|2855|2854|63738
1646035200000|2022-02-28 08:00:00|2685|2681|2658|2655.5|2689.5|2683|2646|2645|530348
1646035500000|2022-02-28 08:05:00|2656.5|2655|2652|2650|2677|2674.5|2650.5|2649|167503
1646035800000|2022-02-28 08:10:00|2650.5|2649.5|2647|2646|2668|2665.5|2633.5|2632|164396
1646036100000|2022-02-28 08:15:00|2647.5|2647|2623.5|2623|2650|2649|2623.5|2623|139582
1646036400000|2022-02-28 08:20:00|2624|2622|2638|2636.5|2642.5|2640|2610.5|2610|115166
1646036700000|2022-02-28 08:25:00|2639|2637|2617.5|2616.5|2640|2638|2609|2607|156433
1646037000000|2022-02-28 08:30:00|2618.5|2617|2590.5|2589|2619|2617.5|2588|2586.5|214657
1646037300000|2022-02-28 08:35:00|2590|2588.5|2566.5|2566|2591.5|2590|2566|2565|192126
1646037600000|2022-02-28 08:40:00|2567|2566.5|2571|2569.5|2577|2576|2560|2558|140638
1646037900000|2022-02-28 08:45:00|2571.5|2570.5|2578|2576.5|2585.5|2584|2567|2565.5|131751
1646038200000|2022-02-28 08:50:00|2577.5|2576|2564.5|2563|2580.5|2579.5|2563|2562|166462
1646038500000|2022-02-28 08:55:00|2565|2563.5|2556.5|2555|2568.5|2567.5|2551|2550|133623
1646038800000|2022-02-28 09:00:00|2556|2554.5|2570|2568.5|2572|2571|2551.5|2551|223417
1646039100000|2022-02-28 09:05:00|2569.5|2568|2582|2580|2584.5|2583.5|2565.5|2564|160526
1646039400000|2022-02-28 09:10:00|2581.5|2580.5|2562|2561|2581.5|2580.5|2560|2558.5|151123
1646039700000|2022-02-28 09:15:00|2562.5|2562|2557|2556|2563.5|2562.5|2553|2552|104887
1646040000000|2022-02-28 09:20:00|2557.5|2556.5|2565.5|2564|2570|2568.5|2556.5|2556|66641
1646040300000|2022-02-28 09:25:00|2565|2563.5|2551.5|2550.5|2566|2564.5|2551.5|2550.5|129870
1646040600000|2022-02-28 09:30:00|2551|2550|2536.5|2535.5|2551|2550|2533.5|2533|144838
1646040900000|2022-02-28 09:35:00|2537|2536|2534.5|2533.5|2538.5|2537.5|2528.5|2528|83521
1646041200000|2022-02-28 09:40:00|2535|2533|2531.5|2530.5|2539|2538|2524.5|2524|76052
1646041500000|2022-02-28 09:45:00|2531|2530|2539.5|2538|2539.5|2538.5|2529.5|2528|79045
1646041800000|2022-02-28 09:50:00|2539|2537.5|2541|2540|2548.5|2547|2536.5|2536|127349
1646042100000|2022-02-28 09:55:00|2541.5|2540.5|2553.5|2552.5|2558|2557|2540.5|2539|38215
1646042400000|2022-02-28 10:00:00|2553|2551.5|2537|2536|2554|2552|2536|2535|101596
1646042700000|2022-02-28 10:05:00|2536.5|2535.5|2540|2538.5|2542.5|2541.5|2532.5|2532|35193
1646043000000|2022-02-28 10:10:00|2539.5|2538|2531.5|2530.5|2540|2538|2529.5|2529|58340
1646043300000|2022-02-28 10:15:00|2531|2530|2529|2528.5|2535.5|2535|2528|2527|55119
1646043600000|2022-02-28 10:20:00|2529.5|2529|2533|2532|2536|2535|2527|2526|68269
1646043900000|2022-02-28 10:25:00|2532.5|2531.5|2527.5|2526.5|2532.5|2532|2527|2526|24336
1646044200000|2022-02-28 10:30:00|2527|2526|2528.5|2527.5|2529.5|2529|2525|2524|61783
1646044500000|2022-02-28 10:35:00|2528|2527|2529.5|2528.5|2533.5|2532.5|2527|2526|56587
1646044800000|2022-02-28 10:40:00|2530|2529|2531|2530.5|2534|2531.5|2527|2526|55696
1646045100000|2022-02-28 10:45:00|2531.5|2530|2555|2554|2558|2557|2531.5|2530|115375
1646045400000|2022-02-28 10:50:00|2555.5|2554.5|2563|2562|2571|2569.5|2555|2554|161168
1646045700000|2022-02-28 10:55:00|2562.5|2562.5|2560.5|2559|2568|2566.5|2553.5|2553|111253
1646046000000|2022-02-28 11:00:00|2560|2558.5|2558|2557|2565|2564.5|2554.5|2554|40122
1646046300000|2022-02-28 11:05:00|2558.5|2557.5|2549|2548|2559|2558|2547|2546|50081
1646046600000|2022-02-28 11:10:00|2548.5|2547.5|2550.5|2549.5|2554|2553|2546.5|2545|24486
1646046900000|2022-02-28 11:15:00|2551|2550|2534|2532.5|2552|2551|2533|2532|42193
1646047200000|2022-02-28 11:20:00|2533.5|2533|2529|2528|2536|2535|2528.5|2528|53817
1646047500000|2022-02-28 11:25:00|2528.5|2527.5|2518.5|2517.5|2529.5|2529|2515.5|2514.5|82182
1646047800000|2022-02-28 11:30:00|2518|2517|2527|2525.5|2528|2527.5|2518|2517|62892
1646048100000|2022-02-28 11:35:00|2526.5|2526|2527.5|2526.5|2529|2528|2521.5|2521|51661
1646048400000|2022-02-28 11:40:00|2527|2526|2529.5|2528.5|2534|2533|2525.5|2525|63786
1646048700000|2022-02-28 11:45:00|2530|2529|2534|2533|2537.5|2536.5|2528.5|2528|39058
1646049000000|2022-02-28 11:50:00|2534.5|2533.5|2531|2530|2536.5|2535.5|2529.5|2528.5|24007
1646049300000|2022-02-28 11:55:00|2530.5|2529.5|2535.5|2534.5|2538|2537|2530.5|2529.5|23358
1646049600000|2022-02-28 12:00:00|2536|2535|2544|2543.5|2546|2545.5|2536|2535|37728
1646049900000|2022-02-28 12:05:00|2544.5|2544|2550|2549|2553.5|2552.5|2544|2543|61938
1646050200000|2022-02-28 12:10:00|2549.5|2548.5|2543|2542|2552.5|2551.5|2542.5|2542|43498
1646050500000|2022-02-28 12:15:00|2543.5|2542.5|2539|2538|2545.5|2545|2537|2535.5|27142
1646050800000|2022-02-28 12:20:00|2539.5|2538.5|2549|2548|2550|2549|2539|2538.5|22116
1646051100000|2022-02-28 12:25:00|2549.5|2548.5|2542|2541|2555.5|2554.5|2541|2540|50849
1646051400000|2022-02-28 12:30:00|2541.5|2540.5|2552|2551|2553.5|2553|2540|2539|18636
1646051700000|2022-02-28 12:35:00|2551.5|2550.5|2542.5|2541.5|2554|2553|2540.5|2540|39250
1646052000000|2022-02-28 12:40:00|2542|2541|2547.5|2546.5|2554|2552.5|2540|2539.5|31492
1646052300000|2022-02-28 12:45:00|2548|2547|2560.5|2559.5|2561|2560|2547.5|2547|48051
1646052600000|2022-02-28 12:50:00|2560|2559|2568.5|2568|2568.5|2568|2554.5|2554|46842
1646052900000|2022-02-28 12:55:00|2569|2568.5|2547.5|2546.5|2569.5|2568.5|2547|2546|90539
1646053200000|2022-02-28 13:00:00|2547|2546|2551|2550|2555|2553.5|2546.5|2545|35372
1646053500000|2022-02-28 13:05:00|2551.5|2550.5|2560.5|2559.5|2560.5|2559.5|2551|2550.5|33739
1646053800000|2022-02-28 13:10:00|2561|2560|2557.5|2556.5|2564|2563|2557|2556.5|29820
1646054100000|2022-02-28 13:15:00|2557|2556|2543|2542|2557.5|2556.5|2542.5|2541.5|77097
1646054400000|2022-02-28 13:20:00|2543.5|2542.5|2547|2545.5|2548.5|2547.5|2542|2541.5|38849
1646054700000|2022-02-28 13:25:00|2546.5|2546|2541|2540.5|2549.5|2549|2539|2538|54020
1646055000000|2022-02-28 13:30:00|2541.5|2540|2534.5|2534|2546|2544.5|2530|2529|132605
1646055300000|2022-02-28 13:35:00|2535|2534.5|2531.5|2531|2537.5|2537|2528.5|2527.5|134559
1646055600000|2022-02-28 13:40:00|2532|2530.5|2528.5|2527.5|2537|2536|2528|2527|53413
1646055900000|2022-02-28 13:45:00|2529|2528|2531.5|2530.5|2533.5|2533|2527|2526|71183
1646056200000|2022-02-28 13:50:00|2532|2531|2531|2530.5|2538|2537.5|2530|2529.5|51630
1646056500000|2022-02-28 13:55:00|2530.5|2530|2532.5|2532|2535|2534|2529|2528.5|36762
1646056800000|2022-02-28 14:00:00|2532|2531.5|2538|2537|2540|2539|2529|2528|57085
1646057100000|2022-02-28 14:05:00|2537.5|2536.5|2530.5|2529.5|2539.5|2538.5|2530|2529.5|48393
1646057400000|2022-02-28 14:10:00|2531|2530|2534.5|2533.5|2541.5|2540|2531|2530|77717
1646057700000|2022-02-28 14:15:00|2535|2534|2537.5|2536.5|2541|2540|2534|2533|32258
1646058000000|2022-02-28 14:20:00|2538|2537|2532|2531.5|2542|2541.5|2532|2531.5|48075
1646058300000|2022-02-28 14:25:00|2531.5|2531|2524.5|2524|2534.5|2533.5|2523.5|2522.5|62289
1646058600000|2022-02-28 14:30:00|2525|2523.5|2524|2523|2541.5|2540.5|2523.5|2522.5|63792
1646058900000|2022-02-28 14:35:00|2523.5|2523.5|2531.5|2530.5|2536.5|2536|2523.5|2523|51373
1646059200000|2022-02-28 14:40:00|2531|2530|2520.5|2519.5|2533.5|2533|2517|2516|53928
1646059500000|2022-02-28 14:45:00|2520|2519|2515.5|2514.5|2524|2523.5|2513.5|2512.5|51993
1646059800000|2022-02-28 14:50:00|2515|2514|2518.5|2517.5|2519.5|2519|2513|2512|52668
1646060100000|2022-02-28 14:55:00|2518|2518|2522|2521|2523|2522|2509.5|2509|146460
1646060400000|2022-02-28 15:00:00|2521.5|2520.5|2519|2518|2529|2528.5|2516.5|2515.5|161834
1646060700000|2022-02-28 15:05:00|2519.5|2518.5|2513|2512|2521.5|2521|2506|2505.5|125962
1646061000000|2022-02-28 15:10:00|2512.5|2511.5|2503.5|2502.5|2514|2513|2503|2502|50007
1646061300000|2022-02-28 15:15:00|2504|2503|2484.5|2483.5|2504.5|2504|2483.5|2482.5|225876
1646061600000|2022-02-28 15:20:00|2485|2484|2496.5|2495.5|2510.5|2509.5|2484.5|2483.5|98370
1646061900000|2022-02-28 15:25:00|2496|2495|2499.5|2498.5|2505.5|2504|2491|2490|92153
1646062200000|2022-02-28 15:30:00|2500|2499|2515.5|2514.5|2519|2518.5|2499|2498.5|97180
1646062500000|2022-02-28 15:35:00|2516|2515|2527|2526|2537|2536.5|2515.5|2515|126912
1646062800000|2022-02-28 15:40:00|2527.5|2526.5|2550.5|2549.5|2552|2551.5|2527|2526|139089
1646063100000|2022-02-28 15:45:00|2551|2550|2546|2545|2551|2550|2544.5|2543.5|119569
1646063400000|2022-02-28 15:50:00|2545.5|2544.5|2542.5|2541.5|2546|2544.5|2534|2533|120362
1646063700000|2022-02-28 15:55:00|2543|2542|2542|2541|2546|2545.5|2537.5|2536.5|96534
1646064000000|2022-02-28 16:00:00|2541.5|2540.5|2548|2547.5|2549.5|2548.5|2540|2539|91023
1646064300000|2022-02-28 16:05:00|2548.5|2548|2540.5|2540|2551.5|2550.5|2539|2538.5|139939
1646064600000|2022-02-28 16:10:00|2540|2539.5|2533|2532.5|2546.5|2546|2533|2532.5|172785
1646064900000|2022-02-28 16:15:00|2533.5|2533|2547.5|2547|2550|2549.5|2533.5|2533|167241
1646065200000|2022-02-28 16:20:00|2547|2546.5|2543.5|2542.5|2552|2551|2543|2542.5|163104
1646065500000|2022-02-28 16:25:00|2543|2542|2553|2550.5|2554|2553|2541.5|2541|224630
1646121600000|2022-03-01 08:00:00|2579.5|2575|2557|2556|2579.5|2577|2536.5|2535|345196
1646121900000|2022-03-01 08:05:00|2556.5|2554.5|2585|2583.5|2586.5|2585|2555.5|2554|101703
1646122200000|2022-03-01 08:10:00|2584|2582.5|2615.5|2614|2616|2614|2582|2580.5|133541
1646122500000|2022-03-01 08:15:00|2616.5|2613.5|2607|2605.5|2617|2614.5|2589|2587.5|180980
1646122800000|2022-03-01 08:20:00|2607.5|2606|2584|2583.5|2609|2607|2570|2568.5|409743
1646123100000|2022-03-01 08:25:00|2583.5|2582.5|2562|2560.5|2583.5|2583|2557|2556|142956
1646123400000|2022-03-01 08:30:00|2562.5|2561|2574.5|2573.5|2575|2573.5|2559|2558|123235
1646123700000|2022-03-01 08:35:00|2574|2574|2563.5|2562|2579.5|2578|2560.5|2560|64011
1646124000000|2022-03-01 08:40:00|2563|2562.5|2563|2562|2573|2568.5|2561.5|2560|44164
1646124300000|2022-03-01 08:45:00|2562.5|2562.5|2560.5|2559|2572.5|2571.5|2558.5|2557|81014
1646124600000|2022-03-01 08:50:00|2560|2558.5|2544|2542.5|2560.5|2559|2539|2537.5|97622
1646124900000|2022-03-01 08:55:00|2543.5|2542|2536|2534.5|2546|2545|2534.5|2533.5|31129
1646125200000|2022-03-01 09:00:00|2535|2534|2537|2536|2542.5|2542|2534|2533|39146
1646125500000|2022-03-01 09:05:00|2537.5|2536.5|2520.5|2519|2540|2539|2520|2518|493376
1646125800000|2022-03-01 09:10:00|2520|2519.5|2524.5|2524|2527|2526.5|2520|2518.5|44066
1646126100000|2022-03-01 09:15:00|2524|2523.5|2514.5|2513|2524|2523.5|2507|2506.5|56090
1646126400000|2022-03-01 09:20:00|2515|2513.5|2502|2501|2515.5|2514|2497|2496|116219
1646126700000|2022-03-01 09:25:00|2501.5|2500.5|2494.5|2493.5|2504|2503|2489.5|2488|61025
1646127000000|2022-03-01 09:30:00|2494|2492.5|2503|2502|2505|2503.5|2489|2488|65054
1646127300000|2022-03-01 09:35:00|2502.5|2501.5|2501.5|2500.5|2505|2504|2494.5|2493.5|36475
1646127600000|2022-03-01 09:40:00|2502|2501|2485|2484.5|2503|2502|2484.5|2483.5|40379
1646127900000|2022-03-01 09:45:00|2485.5|2485.5|2494.5|2493.5|2495.5|2494.5|2485|2483.5|104603
1646128200000|2022-03-01 09:50:00|2495|2494|2484|2482.5|2495|2494|2482.5|2482|27733
1646128500000|2022-03-01 09:55:00|2483.5|2482|2496.5|2496|2499|2498|2483|2482|38226
1646128800000|2022-03-01 10:00:00|2497|2495.5|2490.5|2489.5|2498|2497|2489.5|2488|31913
1646129100000|2022-03-01 10:05:00|2491|2490|2480|2478.5|2493|2491.5|2478.5|2477|82051
1646129400000|2022-03-01 10:10:00|2479.5|2477.5|2478.5|2477.5|2486|2484.5|2476.5|2476|43926
1646129700000|2022-03-01 10:15:00|2479|2478|2479.5|2478.5|2482|2481.5|2474|2472.5|58824
1646130000000|2022-03-01 10:20:00|2480|2479|2481.5|2480.5|2489|2488|2480|2479|114574
1646130300000|2022-03-01 10:25:00|2482|2481.5|2476|2474.5|2485|2484|2475.5|2474|33636
1646130600000|2022-03-01 10:30:00|2476.5|2475|2472|2470.5|2479.5|2478.5|2469|2468|38352
1646130900000|2022-03-01 10:35:00|2472.5|2471|2473|2472|2476|2474.5|2468|2466.5|32119
1646131200000|2022-03-01 10:40:00|2473.5|2472.5|2489|2487.5|2496|2495|2471.5|2470.5|77505
1646131500000|2022-03-01 10:45:00|2488.5|2488|2483.5|2482|2490|2489|2483|2481.5|40078
1646131800000|2022-03-01 10:50:00|2483|2482.5|2481|2480|2486|2485|2481|2480|27538
1646132100000|2022-03-01 10:55:00|2481.5|2480.5|2475|2474|2481.5|2480.5|2471.5|2470.5|24319
1646132400000|2022-03-01 11:00:00|2474.5|2473.5|2473.5|2473|2475.5|2475|2469.5|2468|32804
1646132700000|2022-03-01 11:05:00|2473|2472.5|2468.5|2467.5|2473.5|2472.5|2466.5|2466|25983
1646133000000|2022-03-01 11:10:00|2469|2468|2469.5|2468.5|2473|2472|2466.5|2466|24168
1646133300000|2022-03-01 11:15:00|2469|2468|2465.5|2465|2469.5|2468|2463|2462|29617
1646133600000|2022-03-01 11:20:00|2466|2465.5|2446.5|2445.5|2468|2467|2446.5|2445.5|97796
1646133900000|2022-03-01 11:25:00|2447|2446|2437|2436|2456.5|2455.5|2437|2436|47614
1646134200000|2022-03-01 11:30:00|2437.5|2436.5|2430.5|2429.5|2437.5|2437|2430|2429|128460
1646134500000|2022-03-01 11:35:00|2430|2430|2414.5|2413|2430|2430|2414|2413|108388
1646134800000|2022-03-01 11:40:00|2414|2413.5|2413|2412|2417|2416|2403.5|2402|191455
1646135100000|2022-03-01 11:45:00|2412.5|2411.5|2400.5|2399|2415|2414|2395.5|2394|179336
1646135400000|2022-03-01 11:50:00|2402|2399.5|2391|2390|2403.5|2402.5|2391|2390|76567
1646135700000|2022-03-01 11:55:00|2390.5|2389.5|2380|2379|2392|2391|2379.5|2378.5|84133
1646136000000|2022-03-01 12:00:00|2380.5|2378.5|2394|2393|2394.5|2393|2375.5|2375|95723
1646136300000|2022-03-01 12:05:00|2394.5|2393.5|2400|2399|2401.5|2400.5|2391|2390.5|69724
1646136600000|2022-03-01 12:10:00|2400.5|2399.5|2397.5|2396.5|2404|2403|2395|2394.5|59623
1646136900000|2022-03-01 12:15:00|2397|2396|2399|2398|2401.5|2400.5|2394|2393|54811
1646137200000|2022-03-01 12:20:00|2399.5|2398.5|2408.5|2407.5|2410|2409.5|2399|2398|46437
1646137500000|2022-03-01 12:25:00|2408|2407|2406|2405|2409.5|2408.5|2397.5|2397|51053
1646137800000|2022-03-01 12:30:00|2405.5|2405.5|2410.5|2409.5|2411.5|2410|2399|2398|51825
1646138100000|2022-03-01 12:35:00|2410|2409|2403|2402|2411.5|2410|2396.5|2396|58511
1646138400000|2022-03-01 12:40:00|2403.5|2402.5|2405|2404.5|2409.5|2408.5|2401|2400.5|30633
1646138700000|2022-03-01 12:45:00|2405.5|2405|2395.5|2394.5|2406.5|2406|2394.5|2394|64564
1646139000000|2022-03-01 12:50:00|2396|2395.5|2391.5|2390.5|2399.5|2399|2390|2389|76571
1646139300000|2022-03-01 12:55:00|2392|2391|2393|2392|2398.5|2397|2391.5|2390.5|48172
1646139600000|2022-03-01 13:00:00|2392.5|2391.5|2376|2375|2392.5|2391.5|2375|2374|99111
1646139900000|2022-03-01 13:05:00|2376.5|2375.5|2374.5|2374|2379|2378|2374.5|2374|9393
1646140200000|2022-03-01 13:10:00|2374|2373|2366|2365|2374|2373|2365.5|2364.5|156087
1646140500000|2022-03-01 13:15:00|2365.5|2365.5|2369.5|2368.5|2370.5|2370|2365.5|2365|42486
1646140800000|2022-03-01 13:20:00|2369|2369|2371|2370.5|2372|2371.5|2366.5|2366|62397
1646141100000|2022-03-01 13:25:00|2371.5|2371|2383.5|2382.5|2384|2382.5|2367|2366|210794
1646141400000|2022-03-01 13:30:00|2384|2382|2390|2389|2390.5|2389.5|2380.5|2380|86231
1646141700000|2022-03-01 13:35:00|2389.5|2388.5|2391|2390|2398.5|2398|2388.5|2388|71850
1646142000000|2022-03-01 13:40:00|2391.5|2390.5|2395|2394|2400.5|2399.5|2390|2389|59354
1646142300000|2022-03-01 13:45:00|2394.5|2393.5|2412|2411.5|2413|2412|2393.5|2392.5|182463
1646142600000|2022-03-01 13:50:00|2411.5|2411|2416|2415|2418.5|2417.5|2407.5|2406.5|135629
1646142900000|2022-03-01 13:55:00|2416.5|2415.5|2399|2398|2421|2420|2398.5|2398|102872
1646143200000|2022-03-01 14:00:00|2398.5|2397.5|2395|2394|2407|2405.5|2394.5|2393.5|74478
1646143500000|2022-03-01 14:05:00|2394.5|2394.5|2384.5|2384|2397|2396|2381.5|2380.5|110713
1646143800000|2022-03-01 14:10:00|2385|2384.5|2388.5|2388|2391.5|2390.5|2385|2383.5|50065
1646144100000|2022-03-01 14:15:00|2388|2387.5|2387|2386|2390|2389|2385.5|2385|37459
1646144400000|2022-03-01 14:20:00|2386.5|2386.5|2397|2396.5|2397.5|2396.5|2385.5|2385|76094
1646144700000|2022-03-01 14:25:00|2396.5|2396|2393.5|2392.5|2397.5|2397|2390.5|2390|113001
1646145000000|2022-03-01 14:30:00|2394|2393|2392.5|2392|2398|2397.5|2390|2389|227872
1646145300000|2022-03-01 14:35:00|2393|2391.5|2388|2387.5|2398|2397.5|2387.5|2387|121455
1646145600000|2022-03-01 14:40:00|2388.5|2388|2369.5|2368.5|2389.5|2388.5|2369|2368|118856
1646145900000|2022-03-01 14:45:00|2370|2369|2375.5|2374.5|2378|2377|2362|2361|93114
1646146200000|2022-03-01 14:50:00|2375|2374|2359.5|2358|2376|2375|2355.5|2355|70468
1646146500000|2022-03-01 14:55:00|2360|2358.5|2354.5|2353.5|2360.5|2360|2352|2351|74281
1646146800000|2022-03-01 15:00:00|2355|2353|2341|2340|2367.5|2364.5|2340.5|2340|209082
1646147100000|2022-03-01 15:05:00|2340.5|2339.5|2337|2336|2343.5|2342.5|2336.5|2335|92850
1646147400000|2022-03-01 15:10:00|2336.5|2335.5|2322.5|2321|2337|2336|2322.5|2321|113658
1646147700000|2022-03-01 15:15:00|2322|2321.5|2331|2330.5|2336|2335|2320.5|2320|331679
1646148000000|2022-03-01 15:20:00|2331.5|2331|2345.5|2344.5|2348.5|2347.5|2331|2330|78323
1646148300000|2022-03-01 15:25:00|2346|2345|2349.5|2348.5|2350|2349|2341.5|2341|72832
1646148600000|2022-03-01 15:30:00|2349|2348|2340|2339|2355|2354.5|2339|2338.5|79054
1646148900000|2022-03-01 15:35:00|2340.5|2339.5|2339.5|2338.5|2346.5|2345.5|2338|2337|45180
1646149200000|2022-03-01 15:40:00|2339|2338|2339|2338|2345|2344|2334.5|2333|66211
1646149500000|2022-03-01 15:45:00|2338.5|2337.5|2324.5|2323.5|2343.5|2342|2321.5|2320|138623
1646149800000|2022-03-01 15:50:00|2324|2323|2325.5|2324.5|2338|2337|2321.5|2320.5|103729
1646150100000|2022-03-01 15:55:00|2325|2324|2323|2322|2325.5|2324|2322|2321|55683
1646150400000|2022-03-01 16:00:00|2322.5|2322.5|2327.5|2326.5|2331|2330.5|2320.5|2320|259507
1646150700000|2022-03-01 16:05:00|2327|2326|2325|2324|2329|2328|2324|2323|65662
1646151000000|2022-03-01 16:10:00|2326|2324.5|2338.5|2337.5|2339.5|2338|2324|2322.5|16496
1646151300000|2022-03-01 16:15:00|2337.5|2337|2329.5|2328.5|2337.5|2337|2329.5|2328.5|14172
1646151600000|2022-03-01 16:20:00|2330|2329|2331|2329.5|2334|2332.5|2325.5|2324|12944
1646151900000|2022-03-01 16:25:00|2330.5|2329|2313.5|2311.5|2332|2331|2312|2310|37117
1646208000000|2022-03-02 08:00:00|2270.5|2264|2253.5|2252|2281|2278.5|2246|2243|489874
1646208300000|2022-03-02 08:05:00|2253|2251|2237.5|2236.5|2266.5|2264|2235|2232|496083
1646208600000|2022-03-02 08:10:00|2237|2236|2247|2245.5|2258.5|2256|2228|2226|291316
1646208900000|2022-03-02 08:15:00|2246.5|2245|2285.5|2283.5|2289|2286.5|2243|2241.5|168503
1646209200000|2022-03-02 08:20:00|2284.5|2284|2315|2314|2315.5|2314|2282.5|2280.5|122546
1646209500000|2022-03-02 08:25:00|2314.5|2313.5|2292.5|2291.5|2317|2316|2292.5|2291|76494
1646209800000|2022-03-02 08:30:00|2292|2291|2293.5|2292|2304.5|2303.5|2289.5|2288|116070
1646210100000|2022-03-02 08:35:00|2294|2293|2312.5|2311|2313.5|2311.5|2288|2286.5|72376
1646210400000|2022-03-02 08:40:00|2312|2310|2304.5|2303.5|2315.5|2314|2300|2298|101423
1646210700000|2022-03-02 08:45:00|2303.5|2303|2308.5|2308|2311|2310|2296.5|2295|51467
1646211000000|2022-03-02 08:50:00|2308|2307.5|2284|2282.5|2318|2316.5|2284|2282|61620
1646211300000|2022-03-02 08:55:00|2284.5|2283|2265|2263.5|2287|2286|2264|2263.5|77740
1646211600000|2022-03-02 09:00:00|2264|2263|2247|2246.5|2264|2263|2245.5|2244|90498
1646211900000|2022-03-02 09:05:00|2246.5|2245.5|2263.5|2262.5|2265|2263.5|2244|2242.5|111241
1646212200000|2022-03-02 09:10:00|2264|2263|2282.5|2281|2288|2285|2261.5|2260.5|64854
1646212500000|2022-03-02 09:15:00|2283|2281.5|2289.5|2288|2293.5|2292|2281.5|2280|41600
1646212800000|2022-03-02 09:20:00|2288.5|2287.5|2262.5|2261.5|2290|2288|2262.5|2261.5|50739
1646213100000|2022-03-02 09:25:00|2262|2261|2262|2260.5|2268|2266.5|2251|2250|109989
1646213400000|2022-03-02 09:30:00|2262.5|2261|2278|2277|2292.5|2291|2258|2256.5|71830
1646213700000|2022-03-02 09:35:00|2277.5|2276.5|2302|2301|2303.5|2302|2266.5|2265|64884
1646214000000|2022-03-02 09:40:00|2301|2300.5|2323.5|2322|2331.5|2330|2301|2300|120215
1646214300000|2022-03-02 09:45:00|2323|2322.5|2374|2372.5|2374|2372.5|2323|2322.5|96591
1646214600000|2022-03-02 09:50:00|2373.5|2372|2358|2357|2377.5|2376|2357.5|2356|160966
1646214900000|2022-03-02 09:55:00|2359|2357.5|2364|2363|2366|2365|2353.5|2352|71538
1646215200000|2022-03-02 10:00:00|2364.5|2363.5|2363|2362|2372|2371|2362.5|2361|103183
1646215500000|2022-03-02 10:05:00|2363.5|2362.5|2359|2358|2363.5|2362.5|2349.5|2348|154767
1646215800000|2022-03-02 10:10:00|2359.5|2358.5|2351.5|2350.5|2362.5|2361|2345.5|2344|87351
1646216100000|2022-03-02 10:15:00|2352|2351|2353.5|2352|2363.5|2362|2346|2345.5|80680
1646216400000|2022-03-02 10:20:00|2353|2351.5|2353.5|2352.5|2365.5|2364|2351|2350|43214
1646216700000|2022-03-02 10:25:00|2354|2353|2352.5|2352|2357.5|2357|2346.5|2345.5|60081
1646217000000|2022-03-02 10:30:00|2352|2351.5|2342|2341.5|2353.5|2352.5|2340.5|2340|51543
1646217300000|2022-03-02 10:35:00|2341.5|2341|2339.5|2338|2343|2342.5|2331|2330|42503
1646217600000|2022-03-02 10:40:00|2339|2337.5|2336|2334.5|2347.5|2346.5|2331|2330|28565
1646217900000|2022-03-02 10:45:00|2335.5|2335|2323|2321.5|2337.5|2336|2322.5|2321.5|27239
1646218200000|2022-03-02 10:50:00|2323.5|2322|2325|2324.5|2326.5|2325|2318.5|2317.5|37103
1646218500000|2022-03-02 10:55:00|2326|2325|2333|2332|2333|2332.5|2322.5|2321|53055
1646218800000|2022-03-02 11:00:00|2332.5|2331.5|2323|2322|2337.5|2336.5|2317.5|2315.5|53316
1646219100000|2022-03-02 11:05:00|2322.5|2321.5|2325.5|2324.5|2329|2328.5|2322|2320.5|35038
1646219400000|2022-03-02 11:10:00|2326|2325|2323.5|2322.5|2327.5|2326.5|2318|2317.5|67481
1646219700000|2022-03-02 11:15:00|2323|2322|2322.5|2322|2324|2323.5|2319|2318|35633
1646220000000|2022-03-02 11:20:00|2323|2322.5|2329|2328|2330|2329.5|2321|2320|45581
1646220300000|2022-03-02 11:25:00|2328.5|2328.5|2342|2341|2342|2341.5|2327|2326|27638
1646220600000|2022-03-02 11:30:00|2341.5|2340.5|2341|2340|2353.5|2352.5|2338|2337|39629
1646220900000|2022-03-02 11:35:00|2341.5|2339.5|2349.5|2348.5|2351|2350|2340.5|2339.5|42838
1646221200000|2022-03-02 11:40:00|2350|2349|2347|2346|2355|2354|2343.5|2342.5|35554
1646221500000|2022-03-02 11:45:00|2347.5|2346.5|2354.5|2353.5|2358|2357.5|2347|2346|43849
1646221800000|2022-03-02 11:50:00|2354|2354|2359.5|2358.5|2362.5|2361|2351.5|2350.5|52488
1646222100000|2022-03-02 11:55:00|2359|2359|2369.5|2368.5|2371|2370|2358.5|2357.5|32153
1646222400000|2022-03-02 12:00:00|2370|2369|2374|2373|2374.5|2373.5|2363.5|2362.5|43958
1646222700000|2022-03-02 12:05:00|2373.5|2372.5|2372|2371|2374.5|2373|2367|2365.5|47967
1646223000000|2022-03-02 12:10:00|2371.5|2370.5|2372.5|2372|2373|2372.5|2364|2363|37835
1646223300000|2022-03-02 12:15:00|2373|2372.5|2373.5|2373|2377|2376.5|2370.5|2369|32357
1646223600000|2022-03-02 12:20:00|2373|2372.5|2371|2370.5|2375.5|2375|2364|2363|43674
1646223900000|2022-03-02 12:25:00|2370.5|2370|2373|2372.5|2374.5|2373.5|2366|2365.5|42005
1646224200000|2022-03-02 12:30:00|2373.5|2373|2351|2349.5|2374.5|2373.5|2345.5|2345|86669
1646224500000|2022-03-02 12:35:00|2351.5|2350|2353|2352.5|2358.5|2357|2349.5|2348|34789
1646224800000|2022-03-02 12:40:00|2352.5|2352|2354|2353.5|2359|2357.5|2347|2346|39457
1646225100000|2022-03-02 12:45:00|2353.5|2353|2359|2358.5|2359|2358.5|2351.5|2350.5|52550
1646225400000|2022-03-02 12:50:00|2359.5|2359|2366|2365|2368.5|2367.5|2359|2357.5|40153
1646225700000|2022-03-02 12:55:00|2366.5|2365.5|2376|2375|2376|2375.5|2366|2365|31751
1646226000000|2022-03-02 13:00:00|2376.5|2375.5|2377|2376|2384|2383|2371|2370|56837
1646226300000|2022-03-02 13:05:00|2377.5|2376.5|2380|2379|2385.5|2384.5|2374.5|2373.5|48399
1646226600000|2022-03-02 13:10:00|2380.5|2379.5|2378|2377|2380.5|2379.5|2371|2370|48181
1646226900000|2022-03-02 13:15:00|2378.5|2377.5|2382|2381|2383|2382.5|2378|2377|35319
1646227200000|2022-03-02 13:20:00|2381.5|2380.5|2374.5|2374|2382.5|2381.5|2374|2373.5|42994
1646227500000|2022-03-02 13:25:00|2375|2373.5|2364.5|2363.5|2375|2374|2362.5|2362|71561
1646227800000|2022-03-02 13:30:00|2364|2363|2350.5|2349.5|2368|2367|2347|2346.5|64686
1646228100000|2022-03-02 13:35:00|2350|2349|2336.5|2335.5|2352.5|2351.5|2336|2334.5|71712
1646228400000|2022-03-02 13:40:00|2336|2335|2329.5|2328|2336.5|2335.5|2327|2326|47950
1646228700000|2022-03-02 13:45:00|2329|2328.5|2329|2328|2333.5|2333|2323.5|2322.5|31931
1646229000000|2022-03-02 13:50:00|2329.5|2328.5|2346.5|2345.5|2352.5|2351|2329.5|2328.5|142545
1646229300000|2022-03-02 13:55:00|2347|2346|2364.5|2363|2366|2365|2342|2341|34129
1646229600000|2022-03-02 14:00:00|2364|2362.5|2355.5|2354.5|2368|2366.5|2355|2354|23919
1646229900000|2022-03-02 14:05:00|2355|2353.5|2361.5|2360.5|2362|2361|2355|2353.5|31956
1646230200000|2022-03-02 14:10:00|2365|2361|2356|2355|2365|2363.5|2354|2352.5|43448
1646230500000|2022-03-02 14:15:00|2356.5|2355.5|2353.5|2352.5|2360|2359|2348|2347|44644
1646230800000|2022-03-02 14:20:00|2353|2353|2358|2357|2359.5|2358|2346.5|2345.5|54899
1646231100000|2022-03-02 14:25:00|2357.5|2356.5|2367.5|2366.5|2368|2366.5|2347|2346|81060
1646231400000|2022-03-02 14:30:00|2368|2366|2369|2368|2370|2369.5|2360.5|2359.5|58464
1646231700000|2022-03-02 14:35:00|2368.5|2368.5|2365.5|2364.5|2370.5|2369.5|2361.5|2360.5|49903
1646232000000|2022-03-02 14:40:00|2365|2364|2368|2367|2371.5|2370|2363|2362|49938
1646232300000|2022-03-02 14:45:00|2368.5|2367.5|2368|2367|2372.5|2371.5|2364.5|2363.5|62065
1646232600000|2022-03-02 14:50:00|2368.5|2367.5|2363|2362|2371.5|2370.5|2357|2356|114275
1646232900000|2022-03-02 14:55:00|2363.5|2362.5|2351.5|2350.5|2366.5|2365.5|2349|2348.5|57141
1646233200000|2022-03-02 15:00:00|2352|2351|2355.5|2355|2360.5|2359.5|2351.5|2351|76689
1646233500000|2022-03-02 15:05:00|2356|2355.5|2343|2342|2357|2356|2340.5|2340|125968
1646233800000|2022-03-02 15:10:00|2343.5|2342.5|2338|2337|2350|2349|2335|2334|70986
1646234100000|2022-03-02 15:15:00|2337.5|2336.5|2334|2333|2339.5|2338.5|2329.5|2329|75337
1646234400000|2022-03-02 15:20:00|2333.5|2332.5|2329|2328|2342|2341|2327.5|2327|41695
1646234700000|2022-03-02 15:25:00|2328.5|2328.5|2326|2325|2335|2334|2321|2320|79606
1646235000000|2022-03-02 15:30:00|2326.5|2325.5|2339|2338.5|2342|2341|2323|2322|45442
1646235300000|2022-03-02 15:35:00|2339.5|2339|2340|2339|2347|2345.5|2337|2336.5|46447
1646235600000|2022-03-02 15:40:00|2339.5|2338.5|2337|2336|2342|2340.5|2333|2331.5|51043
1646235900000|2022-03-02 15:45:00|2337.5|2336.5|2341|2340|2344|2343|2329.5|2328.5|60007
1646236200000|2022-03-02 15:50:00|2340.5|2339.5|2323.5|2322.5|2341|2340|2323|2322|46233
1646236500000|2022-03-02 15:55:00|2324|2323|2332|2331|2338|2336.5|2323.5|2322.5|54606
1646236800000|2022-03-02 16:00:00|2332.5|2331.5|2355|2354|2359|2357.5|2328|2327|126530
1646237100000|2022-03-02 16:05:00|2355.5|2354.5|2368.5|2368|2371|2370.5|2345|2343.5|153847
1646237400000|2022-03-02 16:10:00|2370|2368.5|2380|2379|2381|2380|2369|2368|146246
1646237700000|2022-03-02 16:15:00|2379.5|2378.5|2374.5|2374|2383|2381.5|2369.5|2369|86828
1646238000000|2022-03-02 16:20:00|2374|2373.5|2361|2360.5|2374.5|2373.5|2356.5|2356|105439
1646238300000|2022-03-02 16:25:00|2361.5|2361|2358.5|2357|2365.5|2364.5|2358.5|2357|73777
1646294400000|2022-03-03 08:00:00|2367.5|2365.5|2375.5|2373.5|2377|2375|2354|2350|377993
1646294700000|2022-03-03 08:05:00|2374.5|2373|2374.5|2373.5|2390|2386|2367.5|2367|183006
1646295000000|2022-03-03 08:10:00|2374|2372.5|2381.5|2380.5|2381.5|2380.5|2364|2362.5|165850
1646295300000|2022-03-03 08:15:00|2382|2380|2413|2411.5|2423|2420.5|2376|2374.5|327424
1646295600000|2022-03-03 08:20:00|2412|2411|2391.5|2390.5|2418.5|2417|2384|2382.5|153174
1646295900000|2022-03-03 08:25:00|2392|2390|2387|2385.5|2404.5|2403|2386|2385.5|87269
1646296200000|2022-03-03 08:30:00|2386|2386|2376|2374.5|2394.5|2394|2373.5|2371.5|113372
1646296500000|2022-03-03 08:35:00|2375.5|2376|2352.5|2351|2382|2380|2347|2346|147796
1646296800000|2022-03-03 08:40:00|2352|2352|2347|2346|2352|2352|2333|2332|128057
1646297100000|2022-03-03 08:45:00|2346.5|2345.5|2358|2357|2363.5|2362|2346.5|2345.5|160182
1646297400000|2022-03-03 08:50:00|2357.5|2357.5|2366|2365|2368|2367|2357.5|2356|59025
1646297700000|2022-03-03 08:55:00|2366.5|2365.5|2375.5|2375|2377|2376|2363.5|2363|58949
1646298000000|2022-03-03 09:00:00|2376.5|2375.5|2378.5|2377.5|2389|2387.5|2375|2373.5|37795
1646298300000|2022-03-03 09:05:00|2379|2377|2369.5|2368|2387.5|2386.5|2367.5|2366.5|57460
1646298600000|2022-03-03 09:10:00|2369|2368.5|2357.5|2356|2372|2370.5|2355|2354.5|103196
1646298900000|2022-03-03 09:15:00|2357|2355.5|2345|2344|2358|2357|2343.5|2343|68615
1646299200000|2022-03-03 09:20:00|2344.5|2343.5|2331|2330|2347.5|2346.5|2329.5|2328.5|80952
1646299500000|2022-03-03 09:25:00|2331.5|2330.5|2331.5|2330.5|2342|2341|2331|2330|60578
1646299800000|2022-03-03 09:30:00|2332|2331|2342.5|2342|2343.5|2342.5|2329.5|2328.5|39324
1646300100000|2022-03-03 09:35:00|2342|2341.5|2348|2347.5|2356.5|2355.5|2341.5|2340.5|61526
1646300400000|2022-03-03 09:40:00|2348.5|2348|2345|2343.5|2352.5|2351.5|2342.5|2341|37057
1646300700000|2022-03-03 09:45:00|2344.5|2343|2353|2352|2354.5|2353|2341|2340|89167
1646301000000|2022-03-03 09:50:00|2353.5|2352.5|2336.5|2335.5|2356.5|2355|2335|2333.5|46061
1646301300000|2022-03-03 09:55:00|2337|2335|2331.5|2330|2337|2335|2322.5|2321|88492
1646301600000|2022-03-03 10:00:00|2331|2330.5|2336.5|2335.5|2337.5|2336|2324|2323|55753
1646301900000|2022-03-03 10:05:00|2336|2335|2331|2330|2348|2347.5|2330|2329|51932
1646302200000|2022-03-03 10:10:00|2331.5|2330.5|2335.5|2334.5|2338|2337|2331|2330|41953
1646302500000|2022-03-03 10:15:00|2336|2335|2333|2332|2338|2337|2330.5|2330|62933
1646302800000|2022-03-03 10:20:00|2332.5|2332.5|2325|2324|2335|2334.5|2321.5|2321|99293
1646303100000|2022-03-03 10:25:00|2324.5|2323.5|2323.5|2323|2329.5|2329|2317|2315.5|58884
1646303400000|2022-03-03 10:30:00|2324|2323.5|2320|2319|2328|2327|2319.5|2318.5|38563
1646303700000|2022-03-03 10:35:00|2319.5|2319.5|2325.5|2324.5|2325.5|2325|2315|2314.5|36862
1646304000000|2022-03-03 10:40:00|2326|2325|2318|2317|2327|2326|2315|2314.5|42914
1646304300000|2022-03-03 10:45:00|2318.5|2317.5|2318|2317|2319.5|2319|2314|2313.5|36137
1646304600000|2022-03-03 10:50:00|2318.5|2317.5|2305.5|2304.5|2319|2318|2302.5|2302|50836
1646304900000|2022-03-03 10:55:00|2306|2305|2307.5|2306.5|2309|2307.5|2297|2296|119248
1646305200000|2022-03-03 11:00:00|2307|2306|2298.5|2297.5|2307|2306.5|2288.5|2288|134427
1646305500000|2022-03-03 11:05:00|2299|2298|2290|2288.5|2299|2298|2283.5|2283|55845
1646305800000|2022-03-03 11:10:00|2289|2288|2301.5|2301|2303|2302|2285|2284|49812
1646306100000|2022-03-03 11:15:00|2302|2300.5|2301|2300|2307.5|2306.5|2300|2298.5|43064
1646306400000|2022-03-03 11:20:00|2301.5|2300.5|2309|2308|2314.5|2313|2301.5|2300|27759
1646306700000|2022-03-03 11:25:00|2308.5|2307.5|2308.5|2307.5|2313|2312|2305.5|2305|27163
1646307000000|2022-03-03 11:30:00|2308|2307|2303|2302|2311|2310|2299.5|2299|34682
1646307300000|2022-03-03 11:35:00|2302.5|2301.5|2300.5|2299.5|2302.5|2301.5|2296|2295.5|25579
1646307600000|2022-03-03 11:40:00|2300|2299|2294.5|2293.5|2303|2301.5|2291.5|2291|32156
1646307900000|2022-03-03 11:45:00|2294|2293|2292|2291|2294|2293|2290|2289|31439
1646308200000|2022-03-03 11:50:00|2291.5|2290.5|2296|2295|2296.5|2295.5|2289.5|2289|22911
1646308500000|2022-03-03 11:55:00|2295.5|2294.5|2294|2293|2298.5|2297.5|2292.5|2292|23759
1646308800000|2022-03-03 12:00:00|2294.5|2293.5|2291|2290.5|2298.5|2297.5|2291|2290.5|24874
1646309100000|2022-03-03 12:05:00|2291.5|2291|2294|2293.5|2297|2296.5|2291|2290.5|35120
1646309400000|2022-03-03 12:10:00|2293.5|2293|2300|2299|2300|2299.5|2293|2292.5|35883
1646309700000|2022-03-03 12:15:00|2300.5|2299.5|2304|2303|2306|2305|2297.5|2296.5|42085
1646310000000|2022-03-03 12:20:00|2303.5|2303.5|2310|2309|2311|2310|2302|2301|26355
1646310300000|2022-03-03 12:25:00|2310.5|2309.5|2331|2330|2339.5|2338|2309|2308.5|60335
1646310600000|2022-03-03 12:30:00|2331.5|2330.5|2323.5|2322.5|2332.5|2331.5|2320.5|2319|35085
1646310900000|2022-03-03 12:35:00|2323|2323|2329|2328.5|2332|2331|2323|2322.5|47403
1646311200000|2022-03-03 12:40:00|2328.5|2328|2332|2331|2332|2331.5|2326.5|2325|26121
1646311500000|2022-03-03 12:45:00|2332.5|2331.5|2329.5|2328|2334|2333|2325.5|2325|31996
1646311800000|2022-03-03 12:50:00|2329|2327.5|2332|2331|2332|2331|2325|2324|27413
1646312100000|2022-03-03 12:55:00|2331.5|2330.5|2329.5|2329|2334|2333|2327|2326|17625
1646312400000|2022-03-03 13:00:00|2330|2329.5|2327|2326.5|2334|2333|2325|2324|19139
1646312700000|2022-03-03 13:05:00|2326.5|2326|2330.5|2329.5|2331|2330|2325|2324|27716
1646313000000|2022-03-03 13:10:00|2330|2329|2335|2334|2335.5|2334.5|2327|2326|28048
1646313300000|2022-03-03 13:15:00|2334.5|2333.5|2329|2328|2334.5|2333.5|2327.5|2326.5|23495
1646313600000|2022-03-03 13:20:00|2328.5|2327.5|2328.5|2327.5|2330|2329|2325|2324|36235
1646313900000|2022-03-03 13:25:00|2328|2327|2332.5|2332|2336.5|2335.5|2327|2326.5|27807
1646314200000|2022-03-03 13:30:00|2332|2331.5|2328|2327.5|2336|2335|2326.5|2325.5|41339
1646314500000|2022-03-03 13:35:00|2328.5|2328|2326.5|2326|2328.5|2328|2322.5|2321.5|37766
1646314800000|2022-03-03 13:40:00|2326|2325.5|2331|2329.5|2333|2332|2325|2324|54096
1646315100000|2022-03-03 13:45:00|2330.5|2329|2331|2330|2337|2336|2328|2327|40732
1646315400000|2022-03-03 13:50:00|2330.5|2329.5|2340.5|2339.5|2345.5|2344.5|2326|2324.5|54190
1646315700000|2022-03-03 13:55:00|2341|2340|2344.5|2344|2347.5|2346|2340|2339|71787
1646316000000|2022-03-03 14:00:00|2345|2343.5|2352|2351|2363.5|2362|2341.5|2340.5|84561
1646316300000|2022-03-03 14:05:00|2351.5|2350.5|2350.5|2349.5|2357.5|2356|2344.5|2343|84833
1646316600000|2022-03-03 14:10:00|2350|2349|2371.5|2370|2372|2370|2349|2347.5|120020
1646316900000|2022-03-03 14:15:00|2371|2369.5|2386.5|2385|2387|2385|2366|2365|93017
1646317200000|2022-03-03 14:20:00|2386|2385.5|2369.5|2368.5|2392|2391|2369.5|2368.5|93738
1646317500000|2022-03-03 14:25:00|2368|2369|2391.5|2390|2394|2393|2368|2367.5|67100
1646317800000|2022-03-03 14:30:00|2391|2389.5|2391.5|2391|2399.5|2398|2386.5|2386|155609
1646318100000|2022-03-03 14:35:00|2391|2390.5|2392.5|2391.5|2396|2395.5|2386|2385.5|95513
1646318400000|2022-03-03 14:40:00|2392|2391|2395|2394|2397.5|2397|2391|2389|94104
1646318700000|2022-03-03 14:45:00|2394.5|2393.5|2365.5|2364.5|2400.5|2400|2365.5|2364.5|72921
1646319000000|2022-03-03 14:50:00|2365|2364|2355|2353.5|2370|2368.5|2348|2346.5|50165
1646319300000|2022-03-03 14:55:00|2354.5|2353|2368|2366.5|2368.5|2366.5|2352|2351|27584
1646319600000|2022-03-03 15:00:00|2367|2366|2359|2358.5|2370|2369|2358|2357|42944
1646319900000|2022-03-03 15:05:00|2358.5|2357.5|2346|2345|2359|2358.5|2342.5|2341.5|69423
1646320200000|2022-03-03 15:10:00|2345.5|2344.5|2351|2350|2355.5|2354|2344.5|2343.5|111939
1646320500000|2022-03-03 15:15:00|2350.5|2349.5|2346|2345|2351.5|2350|2338.5|2338|52789
1646320800000|2022-03-03 15:20:00|2346.5|2345.5|2343|2342.5|2349.5|2348.5|2340.5|2339.5|65882
1646321100000|2022-03-03 15:25:00|2343.5|2342|2350.5|2349|2354.5|2353|2340.5|2339.5|58076
1646321400000|2022-03-03 15:30:00|2350|2348.5|2332.5|2331|2350.5|2349|2332.5|2331|61226
1646321700000|2022-03-03 15:35:00|2332|2331.5|2330|2329|2336|2335.5|2328.5|2327.5|64515
1646322000000|2022-03-03 15:40:00|2329.5|2328.5|2322.5|2321.5|2331.5|2331|2322|2321|75407
1646322300000|2022-03-03 15:45:00|2323|2322|2331.5|2330.5|2333|2332.5|2319|2318.5|51656
1646322600000|2022-03-03 15:50:00|2332|2330|2320|2319|2334.5|2333.5|2320|2319|53065
1646322900000|2022-03-03 15:55:00|2320.5|2319.5|2316.5|2315.5|2323|2321.5|2315|2313.5|63314
1646323200000|2022-03-03 16:00:00|2316|2315|2310|2309|2316.5|2316|2308.5|2308|76830
1646323500000|2022-03-03 16:05:00|2309.5|2308.5|2303|2302|2311|2310.5|2301|2300|104603
1646323800000|2022-03-03 16:10:00|2302.5|2301.5|2298|2297|2305|2304|2297.5|2297|96917
1646324100000|2022-03-03 16:15:00|2297.5|2296.5|2302|2301.5|2304|2303|2291|2290.5|93084
1646324400000|2022-03-03 16:20:00|2302.5|2302|2313.5|2313|2315|2314|2302.5|2302|80770
1646324700000|2022-03-03 16:25:00|2314|2313.5|2307.5|2306.5|2319|2316.5|2307|2305.5|142578
1646380800000|2022-03-04 08:00:00|2266.5|2262.5|2230|2226|2270|2267.5|2220|2218|306314
1646381100000|2022-03-04 08:05:00|2229|2225.5|2245.5|2244|2247|2245|2226.5|2224.5|108146
1646381400000|2022-03-04 08:10:00|2245|2243.5|2246|2244|2250|2248.5|2233|2232|101728
1646381700000|2022-03-04 08:15:00|2245.5|2243|2230.5|2230|2245.5|2243|2230|2228.5|291477
1646382000000|2022-03-04 08:20:00|2231|2229.5|2226.5|2225|2240|2239|2226|2225|229466
1646382300000|2022-03-04 08:25:00|2227|2225.5|2221|2220|2229|2227|2203.5|2202|183184
1646382600000|2022-03-04 08:30:00|2220.5|2219.5|2195.5|2194|2220.5|2220|2186|2185|270242
1646382900000|2022-03-04 08:35:00|2196|2194.5|2172|2170.5|2200|2199|2167|2166|155574
1646383200000|2022-03-04 08:40:00|2173|2171|2185|2184|2185|2184|2166|2164|105778
1646383500000|2022-03-04 08:45:00|2185.5|2185|2194.5|2193|2200|2199|2177|2176.5|126726
1646383800000|2022-03-04 08:50:00|2195|2193.5|2201.5|2200.5|2202|2200.5|2188|2187|77411
1646384100000|2022-03-04 08:55:00|2202|2201|2201|2199.5|2206.5|2205|2194.5|2194|61390
1646384400000|2022-03-04 09:00:00|2200.5|2200|2183.5|2183|2208|2207|2183.5|2183|58347
1646384700000|2022-03-04 09:05:00|2183|2182.5|2179|2178|2188.5|2187.5|2176|2175.5|64610
1646385000000|2022-03-04 09:10:00|2179.5|2178.5|2168.5|2167|2181|2180.5|2167|2166|81524
1646385300000|2022-03-04 09:15:00|2169|2167.5|2169|2168|2172.5|2171.5|2164.5|2164|208044
1646385600000|2022-03-04 09:20:00|2169.5|2168.5|2152.5|2151.5|2170|2169|2144|2143|141060
1646385900000|2022-03-04 09:25:00|2152|2151|2177.5|2176.5|2179.5|2178|2149.5|2148|84678
1646386200000|2022-03-04 09:30:00|2177|2176|2176|2174.5|2190|2189|2173.5|2172|114757
1646386500000|2022-03-04 09:35:00|2176.5|2175|2167.5|2166|2182.5|2182|2164|2163|60685
1646386800000|2022-03-04 09:40:00|2168|2166.5|2176.5|2175|2177.5|2176.5|2154.5|2153.5|115355
1646387100000|2022-03-04 09:45:00|2177|2175.5|2169.5|2168.5|2182.5|2181|2169.5|2168.5|59355
1646387400000|2022-03-04 09:50:00|2169|2168|2161.5|2160.5|2175.5|2174|2160|2159.5|63811
1646387700000|2022-03-04 09:55:00|2162|2161|2163|2161.5|2168|2167|2153.5|2152|104734
1646388000000|2022-03-04 10:00:00|2162.5|2161|2168.5|2167.5|2173|2172|2157.5|2156.5|94482
1646388300000|2022-03-04 10:05:00|2168|2167|2159.5|2158.5|2176|2175|2158.5|2157.5|138302
1646388600000|2022-03-04 10:10:00|2160|2158|2156|2155|2165|2164|2155|2154|62133
1646388900000|2022-03-04 10:15:00|2155.5|2155.5|2158.5|2158|2166.5|2165.5|2155.5|2155.5|44088
1646389200000|2022-03-04 10:20:00|2158|2157.5|2172.5|2172|2172.5|2172|2151.5|2151|142977
1646389500000|2022-03-04 10:25:00|2172|2171.5|2174|2173.5|2177|2176|2170.5|2169|82893
1646389800000|2022-03-04 10:30:00|2174.5|2174|2156.5|2155.5|2175|2174|2156|2155|69619
1646390100000|2022-03-04 10:35:00|2157|2156|2164|2162.5|2166|2164.5|2155.5|2155|43966
1646390400000|2022-03-04 10:40:00|2163.5|2163|2152.5|2152|2164.5|2163|2151.5|2151|45525
1646390700000|2022-03-04 10:45:00|2153|2151.5|2154|2153|2159.5|2158.5|2146|2145.5|90266
1646391000000|2022-03-04 10:50:00|2153.5|2152.5|2143|2141.5|2154.5|2153.5|2142|2141|75231
1646391300000|2022-03-04 10:55:00|2142.5|2142|2135|2134|2146.5|2145.5|2134|2132.5|214711
1646391600000|2022-03-04 11:00:00|2134.5|2135|2122.5|2121.5|2137.5|2136.5|2122|2121|79974
1646391900000|2022-03-04 11:05:00|2122|2121|2129|2128|2137|2136|2121.5|2120.5|73652
1646392200000|2022-03-04 11:10:00|2128.5|2127.5|2122|2121|2131.5|2130.5|2122|2121|76531
1646392500000|2022-03-04 11:15:00|2121.5|2120.5|2123|2122|2127|2126|2116|2115|67286
1646392800000|2022-03-04 11:20:00|2122.5|2121.5|2137.5|2136|2138.5|2137|2121.5|2120.5|70524
1646393100000|2022-03-04 11:25:00|2138|2136.5|2148|2146.5|2148|2146.5|2133.5|2132.5|43104
1646393400000|2022-03-04 11:30:00|2147.5|2147|2157|2156|2161.5|2160|2147.5|2147|115420
1646393700000|2022-03-04 11:35:00|2157.5|2156.5|2157.5|2156.5|2162|2161|2151|2150|54441
1646394000000|2022-03-04 11:40:00|2157|2156|2161|2159.5|2166.5|2165|2155.5|2154.5|92109
1646394300000|2022-03-04 11:45:00|2160.5|2159|2162.5|2161.5|2166|2165|2152|2151|33706
1646394600000|2022-03-04 11:50:00|2162|2161|2165.5|2164.5|2168.5|2167.5|2160.5|2159|33987
1646394900000|2022-03-04 11:55:00|2166|2165|2169.5|2168|2175|2174|2162|2161|38610
1646395200000|2022-03-04 12:00:00|2170|2168.5|2159.5|2158|2171.5|2170.5|2154|2153|58802
1646395500000|2022-03-04 12:05:00|2159|2158.5|2141.5|2140|2161.5|2160|2136|2135.5|44733
1646395800000|2022-03-04 12:10:00|2141|2140.5|2136.5|2135.5|2143|2142.5|2132.5|2132|33360
1646396100000|2022-03-04 12:15:00|2136|2135|2144.5|2143.5|2145|2144|2136|2134|50233
1646396400000|2022-03-04 12:20:00|2145|2144|2144.5|2143.5|2145|2144.5|2137|2136|29425
1646396700000|2022-03-04 12:25:00|2144|2143|2136.5|2135.5|2146|2145.5|2132|2131|40129
1646397000000|2022-03-04 12:30:00|2137|2136|2147|2145.5|2148|2147|2134.5|2133.5|20182
1646397300000|2022-03-04 12:35:00|2146.5|2145|2147.5|2146.5|2158|2157|2144.5|2144|51198
1646397600000|2022-03-04 12:40:00|2147|2147|2145.5|2144|2152.5|2151.5|2145|2144|27624
1646397900000|2022-03-04 12:45:00|2145|2144.5|2146|2145|2151|2150|2144|2143|37199
1646398200000|2022-03-04 12:50:00|2145.5|2144.5|2140.5|2140|2147|2146|2140.5|2140|25624
1646398500000|2022-03-04 12:55:00|2140|2139.5|2141.5|2141|2145.5|2144.5|2136|2135|38292
1646398800000|2022-03-04 13:00:00|2142|2140.5|2151.5|2150|2154|2153.5|2142|2140.5|41107
1646399100000|2022-03-04 13:05:00|2151|2150.5|2152|2151|2161.5|2160|2146|2145|53502
1646399400000|2022-03-04 13:10:00|2151.5|2150.5|2156|2155|2160.5|2159.5|2151|2150|28781
1646399700000|2022-03-04 13:15:00|2155.5|2154.5|2151|2150|2158|2156.5|2145|2144.5|54594
1646400000000|2022-03-04 13:20:00|2151.5|2150.5|2146|2145|2157.5|2156.5|2146|2145|30181
1646400300000|2022-03-04 13:25:00|2145.5|2144.5|2153|2151.5|2153|2152.5|2143.5|2143|37220
1646400600000|2022-03-04 13:30:00|2152.5|2151|2159.5|2158|2164.5|2163|2145|2144|56814
1646400900000|2022-03-04 13:35:00|2158.5|2158.5|2141|2140|2160.5|2160|2140|2138.5|114745
1646401200000|2022-03-04 13:40:00|2141.5|2140.5|2137|2136.5|2147|2146.5|2132.5|2131|46060
1646401500000|2022-03-04 13:45:00|2137.5|2137|2121|2120|2140.5|2139.5|2120.5|2120|72223
1646401800000|2022-03-04 13:50:00|2120.5|2119.5|2118.5|2117.5|2124.5|2123|2111.5|2110.5|103741
1646402100000|2022-03-04 13:55:00|2117.5|2117|2140|2138.5|2143|2140.5|2117|2116|50386
1646402400000|2022-03-04 14:00:00|2139|2138|2136.5|2135.5|2142.5|2141|2134.5|2133.5|45289
1646402700000|2022-03-04 14:05:00|2136|2135|2137.5|2136|2139.5|2138.5|2134|2133.5|31773
1646403000000|2022-03-04 14:10:00|2138|2136.5|2136|2135|2142|2141.5|2134|2133.5|32320
1646403300000|2022-03-04 14:15:00|2136.5|2135.5|2139|2138|2145|2144|2136.5|2135.5|27243
1646403600000|2022-03-04 14:20:00|2138.5|2137.5|2132.5|2132|2145|2144|2132.5|2132|48340
1646403900000|2022-03-04 14:25:00|2132|2131.5|2143.5|2142.5|2143.5|2142.5|2131.5|2130.5|36773
1646404200000|2022-03-04 14:30:00|2144|2143|2133.5|2133|2146|2145|2128|2127|82433
1646404500000|2022-03-04 14:35:00|2133|2132.5|2126.5|2125.5|2138|2137|2125.5|2124.5|69210
1646404800000|2022-03-04 14:40:00|2127|2125|2124.5|2123|2131|2129.5|2123|2122|55350
1646405100000|2022-03-04 14:45:00|2125|2123.5|2113|2112|2126|2125|2111|2110|64463
1646405400000|2022-03-04 14:50:00|2112.5|2111.5|2117|2116|2119.5|2118.5|2111|2110.5|51943
1646405700000|2022-03-04 14:55:00|2117.5|2116.5|2129|2128|2133.5|2132|2114.5|2113|85869
1646406000000|2022-03-04 15:00:00|2129.5|2128.5|2128|2127.5|2132.5|2131.5|2122.5|2122|61137
1646406300000|2022-03-04 15:05:00|2128.5|2128|2128.5|2127.5|2132.5|2131.5|2124.5|2123.5|60144
1646406600000|2022-03-04 15:10:00|2128|2127|2111.5|2110.5|2128.5|2127.5|2111.5|2110.5|64877
1646406900000|2022-03-04 15:15:00|2111|2111|2102.5|2101.5|2112|2111|2101.5|2100.5|94859
1646407200000|2022-03-04 15:20:00|2103|2102|2105.5|2104.5|2111.5|2111|2102.5|2101.5|64181
1646407500000|2022-03-04 15:25:00|2106|2105|2102.5|2101.5|2109|2107.5|2101|2100|108483
1646407800000|2022-03-04 15:30:00|2102|2101|2107.5|2106.5|2107.5|2107|2100.5|2100|94037
1646408100000|2022-03-04 15:35:00|2108|2107|2117.5|2116.5|2124|2123|2107.5|2106.5|91134
1646408400000|2022-03-04 15:40:00|2117|2116|2114.5|2113.5|2122.5|2121.5|2110.5|2109.5|124403
1646408700000|2022-03-04 15:45:00|2114|2113|2116.5|2115.5|2120.5|2119.5|2107.5|2106.5|122080
1646409000000|2022-03-04 15:50:00|2116|2115|2106|2105|2117.5|2117|2105|2104|71136
1646409300000|2022-03-04 15:55:00|2105.5|2104.5|2103.5|2103|2106.5|2105|2101|2100|60609
1646409600000|2022-03-04 16:00:00|2104|2102.5|2103.5|2103|2105.5|2105|2103|2102|83827
1646409900000|2022-03-04 16:05:00|2104|2102.5|2104.5|2103.5|2109|2108|2102|2101|81774
1646410200000|2022-03-04 16:10:00|2104|2104|2103.5|2103|2104.5|2104|2101|2100|93785
1646410500000|2022-03-04 16:15:00|2103|2102.5|2104.5|2103.5|2111|2110|2102|2101|191702
1646410800000|2022-03-04 16:20:00|2104|2103|2103|2102|2104.5|2103.5|2094|2093|292011
1646411100000|2022-03-04 16:25:00|2102.5|2102.5|2096.5|2095.5|2102.5|2102.5|2093.5|2093|148069
1646640300000|2022-03-07 08:05:00|1943.2|1939|1891.4|1890.2|1943.8|1941.4|1867.4|1865|1183340
1646640600000|2022-03-07 08:10:00|1891.6|1890.4|1902.6|1900.8|1913.6|1911.6|1880.2|1880|774564
1646640900000|2022-03-07 08:15:00|1903.2|1901|1890.4|1888.2|1917.6|1914.8|1876.8|1876|274675
1646641200000|2022-03-07 08:20:00|1891|1889.2|1852.6|1850|1898.2|1896.2|1839|1837|328480
1646641500000|2022-03-07 08:25:00|1853.2|1850.6|1855|1853.2|1870|1868|1842.6|1841|347325
1646641800000|2022-03-07 08:30:00|1854.8|1853.6|1852.2|1850.8|1856|1854.8|1834.6|1833|186089
1646642100000|2022-03-07 08:35:00|1852|1850.4|1868.2|1867.4|1878.6|1877.4|1841.6|1840.4|273310
1646642400000|2022-03-07 08:40:00|1868|1867.2|1859.8|1859.2|1879.4|1878.4|1856.6|1855.6|231100
1646642700000|2022-03-07 08:45:00|1860|1859|1863.6|1862.8|1874.4|1873.6|1851.8|1850.2|204036
1646643000000|2022-03-07 08:50:00|1863.4|1862.6|1862.6|1861.8|1875.6|1874.8|1847.6|1846.4|172263
1646643300000|2022-03-07 08:55:00|1863|1862|1897|1896|1898.8|1897.8|1858.6|1857.6|208148
1646643600000|2022-03-07 09:00:00|1897.2|1896.2|1894|1893.2|1908.4|1907.4|1888.6|1888|261579
1646643900000|2022-03-07 09:05:00|1894.2|1893.4|1908.8|1907.6|1924.6|1924|1894.2|1893.2|145219
1646644200000|2022-03-07 09:10:00|1909|1908|1922|1921.2|1926|1924.8|1908.6|1907.8|144786
1646644500000|2022-03-07 09:15:00|1922.2|1921.4|1913.2|1912.4|1922.2|1921.8|1905.2|1904|90524
1646644800000|2022-03-07 09:20:00|1913.4|1912.8|1910.8|1910.2|1929|1928|1909.8|1909|147213
1646645100000|2022-03-07 09:25:00|1911|1910.4|1907.4|1906.2|1923.4|1922.4|1907|1906|108888
1646645400000|2022-03-07 09:30:00|1907.2|1906|1886.8|1885.6|1910.8|1909.4|1883.8|1883|175364
1646645700000|2022-03-07 09:35:00|1886.6|1885.4|1870.8|1870.2|1893.6|1892.8|1870.8|1870|112153
1646646000000|2022-03-07 09:40:00|1870.6|1870|1886.6|1885.8|1896.4|1895.2|1865.8|1865|95219
1646646300000|2022-03-07 09:45:00|1886.8|1886|1879.4|1878.6|1888|1887.2|1868.2|1867.2|188302
1646646600000|2022-03-07 09:50:00|1879.6|1878.4|1910.6|1909.8|1916.4|1915.4|1876.4|1875.4|115056
1646646900000|2022-03-07 09:55:00|1910.8|1910|1922|1921.2|1925|1924.4|1908.4|1907.8|104440
1646647200000|2022-03-07 10:00:00|1921.6|1921|1929.2|1928.4|1939.6|1938.6|1915.6|1914.6|95389
1646647500000|2022-03-07 10:05:00|1929|1928.2|1938.2|1937.2|1941.6|1941|1920|1918.8|89608
1646647800000|2022-03-07 10:10:00|1938|1937.4|1950.2|1949.4|1956|1955|1935.8|1935|102918
1646648100000|2022-03-07 10:15:00|1950|1949|1948.8|1948|1953.6|1953|1938.6|1938.2|83838
1646648400000|2022-03-07 10:20:00|1948.6|1948.2|1955.8|1955|1963.2|1962.4|1944.2|1943.4|65071
1646648700000|2022-03-07 10:25:00|1955.6|1955.2|1935.6|1935|1959|1958.2|1935.2|1934.8|89541
1646649000000|2022-03-07 10:30:00|1935.4|1934.8|1936.8|1936|1939.8|1939|1930.8|1930.2|54450
1646649300000|2022-03-07 10:35:00|1936.6|1936.2|1927|1926.2|1939.2|1938.6|1926.6|1925.8|64595
1646649600000|2022-03-07 10:40:00|1926.8|1926|1940|1939.2|1945.8|1944.8|1925|1924|85638
1646649900000|2022-03-07 10:45:00|1939.8|1939.4|1940.6|1940|1945|1944.2|1936.6|1936|43522
1646650200000|2022-03-07 10:50:00|1941|1940.2|1951|1950.4|1955|1954.6|1940.8|1940|98528
1646650500000|2022-03-07 10:55:00|1951.2|1950.6|1949.6|1948.8|1967.2|1966.2|1949|1948.6|83555
1646650800000|2022-03-07 11:00:00|1949.8|1949|1956|1955.4|1961.4|1960.6|1944.2|1943.6|40932
1646651100000|2022-03-07 11:05:00|1956.2|1955.6|1964.4|1963.6|1964.8|1964|1948.6|1947.8|36229
1646651400000|2022-03-07 11:10:00|1964.2|1963.4|1966.8|1965.8|1971.8|1971|1963.2|1962.6|39942
1646651700000|2022-03-07 11:15:00|1967|1966.2|1969.2|1968.6|1970.8|1970|1948.8|1947.8|106058
1646652000000|2022-03-07 11:20:00|1969.4|1968.8|1972.2|1971.2|1981.6|1980.4|1967.8|1966.8|44090
1646652300000|2022-03-07 11:25:00|1972|1971|1951.6|1951|1975|1974.2|1951.6|1951|69788
1646652600000|2022-03-07 11:30:00|1951.8|1951.2|1957.8|1957.2|1960.8|1959.8|1951.6|1951|38917
1646652900000|2022-03-07 11:35:00|1957.6|1957.4|1957.2|1956.6|1962|1961.4|1953.6|1952.6|52071
1646653200000|2022-03-07 11:40:00|1957|1956.4|1965.2|1964.4|1977.4|1976.4|1956.6|1956.2|52407
1646653500000|2022-03-07 11:45:00|1965.4|1964.6|1974.6|1974.2|1975|1974.6|1963.6|1962.6|35254
1646653800000|2022-03-07 11:50:00|1974.4|1974|1976|1975.2|1977.4|1977|1968.8|1967.6|46839
1646654100000|2022-03-07 11:55:00|1975.8|1975|1990.8|1990|1995.6|1994.8|1974.4|1973.8|64506
1646654400000|2022-03-07 12:00:00|1991|1990.2|1999.2|1998.8|2002|2000.5|1988.2|1987.8|66700
1646654700000|2022-03-07 12:05:00|1999|1998.2|1985|1984.6|1999.4|1998.8|1979.2|1978.2|108991
1646655000000|2022-03-07 12:10:00|1984.8|1984.4|1991.6|1990.6|1998.6|1997.6|1984.6|1983.6|65239
1646655300000|2022-03-07 12:15:00|1991.8|1990.8|2009|2008.5|2011|2010|1989.8|1989|100146
1646655600000|2022-03-07 12:20:00|2009.5|2008|2021|2020|2024.5|2023|2006|2004.5|160135
1646655900000|2022-03-07 12:25:00|2021.5|2019.5|2029|2028|2033.5|2032|2006.5|2006|101696
1646656200000|2022-03-07 12:30:00|2028.5|2027.5|2030|2029|2037|2036.5|2019|2018|77754
1646656500000|2022-03-07 12:35:00|2029.5|2028.5|2029.5|2028|2033|2032.5|2020|2018.5|62077
1646656800000|2022-03-07 12:40:00|2029|2028.5|2029.5|2028|2031|2030|2018|2016.5|160031
1646657100000|2022-03-07 12:45:00|2030|2028.5|2019.5|2018.5|2037|2035|2018.5|2017.5|58654
1646657400000|2022-03-07 12:50:00|2019|2018|2028.5|2027.5|2029|2027.5|2013|2012|68253
1646657700000|2022-03-07 12:55:00|2029|2027|2008|2006.5|2031.5|2030|2005|2003.5|104510
1646658000000|2022-03-07 13:00:00|2008.5|2007|2001.5|2000.5|2011.5|2010.5|1998.2|1997.6|48695
1646658300000|2022-03-07 13:05:00|2002|2001|2020|2019|2024|2022.5|1998.8|1997.8|67624
1646658600000|2022-03-07 13:10:00|2019.5|2018.5|2028|2027|2031.5|2030.5|2017.5|2016.5|55247
1646658900000|2022-03-07 13:15:00|2027.5|2026.5|2039|2038|2039|2038.5|2024.5|2023.5|36324
1646659200000|2022-03-07 13:20:00|2039.5|2039|2047|2046|2048|2047|2039.5|2038|72941
1646659500000|2022-03-07 13:25:00|2047.5|2045.5|2049|2047.5|2065|2064|2045|2043|104885
1646659800000|2022-03-07 13:30:00|2048.5|2047|2054.5|2053|2063.5|2062.5|2044.5|2043|166557
1646660100000|2022-03-07 13:35:00|2054|2052.5|2021|2020|2054.5|2053.5|2020|2018.5|87699
1646660400000|2022-03-07 13:40:00|2021.5|2020.5|2037|2035.5|2045|2043.5|2020|2019|58576
1646660700000|2022-03-07 13:45:00|2036.5|2035|2040.5|2039|2052|2050.5|2032|2030.5|23216
1646661000000|2022-03-07 13:50:00|2041|2039.5|2016.5|2016|2043|2041|2016.5|2015.5|55627
1646661300000|2022-03-07 13:55:00|2017|2016.5|2018.5|2017.5|2030|2029|2016.5|2015|36208
1646661600000|2022-03-07 14:00:00|2019|2017|2027|2025.5|2029.5|2028.5|2010.5|2010|44679
1646661900000|2022-03-07 14:05:00|2026|2026.5|2028.5|2027.5|2037|2035.5|2024.5|2022.5|60399
1646662200000|2022-03-07 14:10:00|2029|2028|2016.5|2015|2029|2028|2015.5|2014.5|99650
1646662500000|2022-03-07 14:15:00|2017|2015.5|2017|2016|2018.5|2018|2002.5|2002|66915
1646662800000|2022-03-07 14:20:00|2016.5|2015.5|2025.5|2024|2026.5|2025|2009.5|2008.5|62246
1646663100000|2022-03-07 14:25:00|2025|2024.5|2025|2023.5|2030|2029|2015.5|2014|197441
1646663400000|2022-03-07 14:30:00|2024.5|2024.5|2019|2017.5|2043|2041.5|2016.5|2015|218320
1646663700000|2022-03-07 14:35:00|2018.5|2017|2020.5|2019.5|2022.5|2021|1994|1993.4|130429
1646664000000|2022-03-07 14:40:00|2021|2019|1993.6|1992.8|2024|2022.5|1993|1992|82219
1646664300000|2022-03-07 14:45:00|1993.4|1993|1988.2|1987.6|2001|1999.6|1986.6|1985.4|56005
1646664600000|2022-03-07 14:50:00|1988.4|1987.8|2011|2009.5|2011|2010|1985.8|1985.2|39913
1646664900000|2022-03-07 14:55:00|2011.5|2010|2006.5|2006|2022|2020|2004|2003|129432
1646665200000|2022-03-07 15:00:00|2006|2005.5|2012.5|2011.5|2015|2014|2005.5|2004.5|85048
1646665500000|2022-03-07 15:05:00|2012|2011|2012|2010.5|2022|2021|2011.5|2010.5|58230
1646665800000|2022-03-07 15:10:00|2011.5|2010|1987.4|1986.6|2016|2014.5|1986.6|1985.6|49374
1646666100000|2022-03-07 15:15:00|1987.2|1986.4|1994.4|1993.4|2000.5|1999.2|1986.4|1985.6|45323
1646666400000|2022-03-07 15:20:00|1994.2|1993.6|1984.2|1983.2|1999.2|1998.4|1982.6|1982|58462
1646666700000|2022-03-07 15:25:00|1984.6|1983.4|1986.4|1985.4|1992|1991|1983.4|1982.4|61602
1646667000000|2022-03-07 15:30:00|1986.6|1985.6|1986|1985.4|1999.8|1998.6|1983.6|1982.6|54836
1646667300000|2022-03-07 15:35:00|1985.8|1985.2|1980|1979.2|1990.6|1989.6|1973.6|1972.8|88862
1646667600000|2022-03-07 15:40:00|1979.8|1979|1978.8|1978|1983|1982|1972.8|1972|124196
1646667900000|2022-03-07 15:45:00|1979|1978.2|1978.4|1977.6|1986.4|1985.6|1976.4|1975.4|90230
1646668200000|2022-03-07 15:50:00|1978.2|1977.4|1976.6|1976|1979.4|1979|1973.4|1972.6|46621
1646668500000|2022-03-07 15:55:00|1976.8|1976.2|1971|1970.2|1977.6|1977.2|1968|1967.2|59319
1646668800000|2022-03-07 16:00:00|1970.8|1969.8|1989.8|1989|1990.8|1990|1969.8|1969|62965
1646669100000|2022-03-07 16:05:00|1989.2|1988.8|1995|1994|2007|2004|1988|1986.8|132886
1646669400000|2022-03-07 16:10:00|1994.6|1993.8|1981.8|1980.6|1996.2|1994.8|1980.8|1980|102485
1646669700000|2022-03-07 16:15:00|1981.6|1980.8|2001.5|2000.5|2004|2003|1981.2|1980.8|72540
1646670000000|2022-03-07 16:20:00|2001|2000|1995.6|1994.8|2004.5|2004|1995.4|1994.8|147257
1646670300000|2022-03-07 16:25:00|1995.8|1995|1994|1993|2002|2001|1993|1992|122590
1646726400000|2022-03-08 08:00:00|1954|1950.2|1986.6|1983.6|1986.8|1984.2|1943.6|1941.4|258558
1646726700000|2022-03-08 08:05:00|1986.4|1983.4|2002|2000|2007.5|2004.5|1983.4|1981|112267
1646727000000|2022-03-08 08:10:00|2001.5|1999.6|2055.5|2054|2062.5|2060.5|2001|1998.4|162120
1646727300000|2022-03-08 08:15:00|2055|2053|2092|2090.5|2093.5|2091|2042|2040|200836
1646727600000|2022-03-08 08:20:00|2093|2091.5|2084|2082.5|2098|2097|2071|2070|195652
1646727900000|2022-03-08 08:25:00|2084.5|2083|2115.5|2114.5|2116|2115|2084.5|2083|163741
1646728200000|2022-03-08 08:30:00|2102.5|2090.5|2084.5|2083|2113|2112|2083|2081.5|187996
1646728500000|2022-03-08 08:35:00|2083.5|2082|2109.5|2108|2114|2112.5|2083.5|2082|182009
1646728800000|2022-03-08 08:40:00|2109|2108.5|2086|2084|2123|2121.5|2077|2076|175308
1646729100000|2022-03-08 08:45:00|2086.5|2083.5|2087|2085|2093|2090|2068.5|2067|169626
1646729400000|2022-03-08 08:50:00|2086.5|2085.5|2066.5|2065|2087.5|2086.5|2062.5|2061|154124
1646729700000|2022-03-08 08:55:00|2065.5|2064.5|2098.5|2097|2101|2099.5|2064.5|2064|104262
1646730000000|2022-03-08 09:00:00|2097.5|2096.5|2120|2118.5|2122|2121|2088|2086.5|77910
1646730300000|2022-03-08 09:05:00|2121|2119.5|2109.5|2108.5|2122|2121.5|2093|2091.5|61023
1646730600000|2022-03-08 09:10:00|2110|2109|2125|2124|2129|2127|2110|2108.5|65039
1646730900000|2022-03-08 09:15:00|2126|2124.5|2115.5|2114.5|2128.5|2127.5|2112|2111|65797
1646731200000|2022-03-08 09:20:00|2116|2115|2108.5|2108|2117.5|2116|2103|2102|50066
1646731500000|2022-03-08 09:25:00|2109|2108.5|2102|2100.5|2111|2109.5|2091.5|2090.5|41958
1646731800000|2022-03-08 09:30:00|2102.5|2101|2118|2116.5|2120|2119|2093.5|2092.5|108494
1646732100000|2022-03-08 09:35:00|2119|2117|2133.5|2132.5|2138|2136.5|2115|2113.5|88079
1646732400000|2022-03-08 09:40:00|2132.5|2132|2127.5|2126|2134|2132.5|2123.5|2122|51416
1646732700000|2022-03-08 09:45:00|2128|2126.5|2115.5|2114|2128.5|2127.5|2108|2107|45082
1646733000000|2022-03-08 09:50:00|2115|2113.5|2132|2131|2132|2131|2104.5|2103|47735
1646733300000|2022-03-08 09:55:00|2131.5|2130.5|2129|2127.5|2131.5|2131|2123|2121.5|36823
1646733600000|2022-03-08 10:00:00|2128.5|2127|2131.5|2131|2133.5|2132|2125|2124|23847
1646733900000|2022-03-08 10:05:00|2132|2131.5|2110.5|2109|2133|2132.5|2110|2109|49545
1646734200000|2022-03-08 10:10:00|2111|2109.5|2114|2113|2117.5|2115.5|2105|2104|87762
1646734500000|2022-03-08 10:15:00|2113.5|2112.5|2096.5|2095.5|2116.5|2115|2096|2095|112682
1646734800000|2022-03-08 10:20:00|2097|2096.5|2113|2111.5|2117.5|2116|2092.5|2091.5|161804
1646735100000|2022-03-08 10:25:00|2112.5|2111|2136.5|2135|2139.5|2138|2110|2109|95073
1646735400000|2022-03-08 10:30:00|2136|2134.5|2125|2124|2137.5|2136.5|2119.5|2117.5|71212
1646735700000|2022-03-08 10:35:00|2125.5|2124.5|2127.5|2126|2137|2135.5|2115.5|2114.5|91166
1646736000000|2022-03-08 10:40:00|2127|2126.5|2130|2129|2131.5|2130.5|2111|2110|99766
1646736300000|2022-03-08 10:45:00|2130.5|2129.5|2136|2135|2138.5|2138|2124.5|2123.5|60608
1646736600000|2022-03-08 10:50:00|2135.5|2135.5|2137|2136|2142.5|2142|2129.5|2129|72600
1646736900000|2022-03-08 10:55:00|2137.5|2136.5|2143|2142|2145|2144.5|2137|2136.5|45476
1646737200000|2022-03-08 11:00:00|2142|2141.5|2146.5|2145.5|2147.5|2146.5|2138|2137.5|43451
1646737500000|2022-03-08 11:05:00|2147|2146|2145.5|2144.5|2147|2146|2139.5|2138|36719
1646737800000|2022-03-08 11:10:00|2143|2142.5|2159.5|2158.5|2159.5|2158.5|2142.5|2141.5|59368
1646738100000|2022-03-08 11:15:00|2160|2159|2146|2145|2160|2159.5|2143|2142|40190
1646738400000|2022-03-08 11:20:00|2146.5|2145.5|2147|2146.5|2147.5|2146.5|2139|2138|30583
1646738700000|2022-03-08 11:25:00|2146.5|2146|2153|2151.5|2159|2158|2143.5|2142.5|37482
1646739000000|2022-03-08 11:30:00|2152.5|2151|2154|2153|2158|2156.5|2150.5|2149|31292
1646739300000|2022-03-08 11:35:00|2153.5|2152.5|2166|2165|2166|2165|2151.5|2151|62436
1646739600000|2022-03-08 11:40:00|2165.5|2164.5|2169|2167.5|2169|2168|2158|2157.5|29617
1646739900000|2022-03-08 11:45:00|2168.5|2167|2164.5|2164|2169.5|2168.5|2163|2161.5|34163
1646740200000|2022-03-08 11:50:00|2165|2164.5|2170.5|2169.5|2171.5|2170|2160.5|2160|23979
1646740500000|2022-03-08 11:55:00|2171|2170|2181|2180|2181|2180|2168.5|2167.5|37462
1646740800000|2022-03-08 12:00:00|2181.5|2181|2184.5|2183.5|2189|2187.5|2180|2179|62732
1646741100000|2022-03-08 12:05:00|2184|2183|2190.5|2189|2192|2191|2180.5|2180|47295
1646741400000|2022-03-08 12:10:00|2191|2189.5|2197|2196.5|2203.5|2202.5|2189.5|2188.5|103945
1646741700000|2022-03-08 12:15:00|2198|2197|2193|2192|2200.5|2199|2193|2192|75841
1646742000000|2022-03-08 12:20:00|2192.5|2191.5|2199|2198|2199.5|2198|2186|2185|60289
1646742300000|2022-03-08 12:25:00|2199.5|2198.5|2201|2200|2201.5|2201|2192|2191|62342
1646742600000|2022-03-08 12:30:00|2200.5|2200.5|2201|2200|2201.5|2201|2195|2193.5|41278
1646742900000|2022-03-08 12:35:00|2201.5|2200.5|2192.5|2191.5|2201.5|2201|2192|2191|184662
1646743200000|2022-03-08 12:40:00|2192|2191|2184|2183|2192|2191.5|2174|2173|40750
1646743500000|2022-03-08 12:45:00|2183.5|2182.5|2173.5|2172.5|2183.5|2182.5|2164|2162.5|46704
1646743800000|2022-03-08 12:50:00|2174|2173|2163.5|2162.5|2175|2173.5|2157|2156|54745
1646744100000|2022-03-08 12:55:00|2163|2162|2170.5|2169.5|2173.5|2172.5|2160|2159.5|36375
1646744400000|2022-03-08 13:00:00|2171|2170|2177.5|2176.5|2180.5|2179|2168|2167|63772
1646744700000|2022-03-08 13:05:00|2178|2177|2186|2185|2186.5|2185|2172.5|2171.5|38543
1646745000000|2022-03-08 13:10:00|2185.5|2185.5|2147.5|2146|2190.5|2189.5|2145|2143.5|88170
1646745300000|2022-03-08 13:15:00|2148|2146.5|2151|2150|2159|2157.5|2145|2143.5|51726
1646745600000|2022-03-08 13:20:00|2150.5|2149.5|2138|2136.5|2151.5|2150.5|2136|2134.5|64101
1646745900000|2022-03-08 13:25:00|2137.5|2137|2153.5|2152.5|2157.5|2156.5|2136.5|2135|87822
1646746200000|2022-03-08 13:30:00|2154|2153|2156.5|2155|2164.5|2163|2152|2151|35495
1646746500000|2022-03-08 13:35:00|2156|2155.5|2166.5|2165|2173|2171.5|2155.5|2155.5|16432
1646746800000|2022-03-08 13:40:00|2166|2164.5|2167|2165.5|2175|2174|2165.5|2164.5|14724
1646747100000|2022-03-08 13:45:00|2166.5|2165|2167|2166|2172.5|2171.5|2162|2160.5|24324
1646747400000|2022-03-08 13:50:00|2167.5|2166.5|2190.5|2189|2196.5|2195|2166.5|2165.5|48824
1646747700000|2022-03-08 13:55:00|2191|2189.5|2193.5|2192.5|2196.5|2195.5|2188.5|2187.5|25717
1646748000000|2022-03-08 14:00:00|2193|2192|2188.5|2188|2196.5|2195.5|2186|2184.5|36360
1646748300000|2022-03-08 14:05:00|2189|2188.5|2182|2181|2193.5|2192.5|2179|2177.5|50005
1646748600000|2022-03-08 14:10:00|2182.5|2180.5|2195.5|2194|2200|2199.5|2176|2175|89491
1646748900000|2022-03-08 14:15:00|2196|2194.5|2189.5|2188.5|2199|2198|2184|2182.5|50005
1646749200000|2022-03-08 14:20:00|2189|2188|2192|2191.5|2197|2196.5|2184.5|2182|70617
1646749500000|2022-03-08 14:25:00|2191.5|2191|2180.5|2179.5|2192.5|2191.5|2179.5|2178.5|22353
1646749800000|2022-03-08 14:30:00|2180|2179|2151|2149.5|2187|2186.5|2143.5|2142|85276
1646750100000|2022-03-08 14:35:00|2151.5|2150|2142|2140.5|2177.5|2176|2140.5|2140|79995
1646750400000|2022-03-08 14:40:00|2141.5|2141|2166|2164.5|2167|2164.5|2134|2132|110533
1646750700000|2022-03-08 14:45:00|2166.5|2164|2154.5|2153.5|2180.5|2179.5|2152|2151|83617
1646751000000|2022-03-08 14:50:00|2155|2153|2138|2137|2155|2153.5|2135.5|2135|84320
1646751300000|2022-03-08 14:55:00|2137.5|2136.5|2141.5|2140|2145|2143.5|2132|2130.5|123529
1646751600000|2022-03-08 15:00:00|2140.5|2139.5|2124.5|2123.5|2141.5|2140|2123|2122|80930
1646751900000|2022-03-08 15:05:00|2123.5|2123|2115|2113.5|2127.5|2126.5|2112.5|2111|93347
1646752200000|2022-03-08 15:10:00|2114.5|2114|2127|2126|2129.5|2128|2113.5|2112|91641
1646752500000|2022-03-08 15:15:00|2126.5|2125.5|2134.5|2133|2142.5|2141|2125.5|2124|77375
1646752800000|2022-03-08 15:20:00|2134|2132.5|2112.5|2111.5|2137.5|2136.5|2112.5|2110.5|49837
1646753100000|2022-03-08 15:25:00|2113|2112|2107|2106.5|2115|2114|2099.5|2099|88485
1646753400000|2022-03-08 15:30:00|2107.5|2106|2105|2104|2122.5|2121|2104.5|2103.5|53358
1646753700000|2022-03-08 15:35:00|2105.5|2103.5|2102|2101|2112|2111.5|2093.5|2093|100036
1646754000000|2022-03-08 15:40:00|2101.5|2100.5|2110.5|2109|2113|2112|2096.5|2095.5|96824
1646754300000|2022-03-08 15:45:00|2110|2109.5|2114|2113.5|2114|2113.5|2101.5|2101|81224
1646754600000|2022-03-08 15:50:00|2113.5|2113|2123.5|2122.5|2124|2123|2105.5|2105|70065
1646754900000|2022-03-08 15:55:00|2123|2122|2134|2132.5|2134|2133|2114.5|2113|79798
1646755200000|2022-03-08 16:00:00|2134.5|2133|2134.5|2133.5|2140.5|2139|2128|2127.5|69326
1646755500000|2022-03-08 16:05:00|2134|2133|2125|2124|2134.5|2133.5|2120.5|2119.5|58766
1646755800000|2022-03-08 16:10:00|2125.5|2124.5|2119|2118|2131|2130|2113|2112|103003
1646756100000|2022-03-08 16:15:00|2119.5|2118.5|2117.5|2116.5|2123.5|2122|2111.5|2110.5|72897
1646756400000|2022-03-08 16:20:00|2118|2117|2107|2106|2118|2117.5|2100.5|2099|101680
1646756700000|2022-03-08 16:25:00|2106.5|2106.5|2109|2106.5|2114|2112.5|2103.5|2102.5|96865
1646812800000|2022-03-09 08:00:00|2256.5|2254|2235.5|2231.5|2260|2254|2225|2221|350873
1646813100000|2022-03-09 08:05:00|2234.5|2232|2258.5|2256.5|2263|2259.5|2223|2221|380876
1646813400000|2022-03-09 08:10:00|2260|2257|2233.5|2231|2286|2285|2233.5|2230.5|341142
1646813700000|2022-03-09 08:15:00|2233|2230.5|2250.5|2248.5|2254.5|2252|2211|2210|117389
1646814000000|2022-03-09 08:20:00|2251|2249|2259.5|2258|2268|2266|2250|2247.5|96542
1646814300000|2022-03-09 08:25:00|2260|2257.5|2240|2237.5|2266|2264.5|2236|2235|151094
1646814600000|2022-03-09 08:30:00|2240.5|2238|2269.5|2267|2275|2273|2240|2238|168076
1646814900000|2022-03-09 08:35:00|2268.5|2266.5|2274.5|2273|2279|2278|2267.5|2266|207796
1646815200000|2022-03-09 08:40:00|2273.5|2272.5|2271.5|2270|2278|2276|2264.5|2263|91256
1646815500000|2022-03-09 08:45:00|2270.5|2269.5|2272|2271|2274|2273|2261|2260|144676
1646815800000|2022-03-09 08:50:00|2271.5|2270.5|2271.5|2270|2275|2274|2265|2264|117959
1646816100000|2022-03-09 08:55:00|2270.5|2269.5|2252|2250.5|2277|2275.5|2246|2245.5|161409
1646816400000|2022-03-09 09:00:00|2251|2251|2274|2273|2277.5|2276|2251|2250|106855
1646816700000|2022-03-09 09:05:00|2273.5|2272|2265.5|2264|2277|2275.5|2261.5|2260|103920
1646817000000|2022-03-09 09:10:00|2266|2264.5|2254|2252.5|2271.5|2270|2250.5|2249|68421
1646817300000|2022-03-09 09:15:00|2255|2253|2268|2266.5|2278|2276|2254.5|2253|194859
1646817600000|2022-03-09 09:20:00|2267.5|2267.5|2274.5|2274|2277|2275.5|2256|2255|105475
1646817900000|2022-03-09 09:25:00|2275|2273.5|2276|2275|2279|2278|2268|2267|130587
1646818200000|2022-03-09 09:30:00|2275.5|2274.5|2284.5|2283.5|2287.5|2286.5|2275|2274|215383
1646818500000|2022-03-09 09:35:00|2285|2283|2303.5|2302|2307.5|2306|2284.5|2283|300727
1646818800000|2022-03-09 09:40:00|2303|2301.5|2308.5|2307|2310|2309.5|2293.5|2292|124112
1646819100000|2022-03-09 09:45:00|2307.5|2307.5|2301|2300|2310.5|2309.5|2291|2290|164811
1646819400000|2022-03-09 09:50:00|2300|2299.5|2303.5|2303|2313.5|2313|2297|2296|188810
1646819700000|2022-03-09 09:55:00|2303|2302.5|2304.5|2303.5|2309|2306.5|2293.5|2292.5|74909
1646820000000|2022-03-09 10:00:00|2304|2303|2310|2309|2311.5|2310|2297.5|2297|97513
1646820300000|2022-03-09 10:05:00|2309.5|2308.5|2313|2312|2315.5|2314.5|2304|2302.5|99699
1646820600000|2022-03-09 10:10:00|2313.5|2311.5|2293|2291.5|2316.5|2315|2291.5|2290|73233
1646820900000|2022-03-09 10:15:00|2293.5|2292|2296|2294.5|2299.5|2298.5|2289|2286.5|74943
1646821200000|2022-03-09 10:20:00|2295.5|2294|2263.5|2262.5|2295.5|2294.5|2263.5|2262.5|206001
1646821500000|2022-03-09 10:25:00|2264.5|2263|2288|2286.5|2288|2287|2264|2263|133042
1646821800000|2022-03-09 10:30:00|2288.5|2287|2290|2288.5|2296|2295|2286|2284.5|30311
1646822100000|2022-03-09 10:35:00|2290.5|2289|2301|2300|2304.5|2303.5|2290.5|2288.5|135668
1646822400000|2022-03-09 10:40:00|2300.5|2299.5|2312|2310.5|2316|2315.5|2300.5|2299.5|89964
1646822700000|2022-03-09 10:45:00|2312.5|2311|2306.5|2305.5|2315|2313.5|2303.5|2302.5|67685
1646823000000|2022-03-09 10:50:00|2306|2305|2303.5|2302.5|2317.5|2316.5|2300|2299|80289
1646823300000|2022-03-09 10:55:00|2303|2303|2291.5|2290.5|2303.5|2303|2283|2282|115696
1646823600000|2022-03-09 11:00:00|2292|2290|2299.5|2298.5|2302|2300.5|2286.5|2285.5|34419
1646823900000|2022-03-09 11:05:00|2300|2298|2291|2289.5|2302.5|2301|2285|2284|71259
1646824200000|2022-03-09 11:10:00|2290.5|2289|2283.5|2282|2293.5|2292.5|2281.5|2280|22167
1646824500000|2022-03-09 11:15:00|2284|2282.5|2292.5|2291.5|2294|2292.5|2278|2277|58554
1646824800000|2022-03-09 11:20:00|2292|2291|2286|2285|2296.5|2295|2282.5|2281.5|63356
1646825100000|2022-03-09 11:25:00|2285.5|2284.5|2273|2272|2286|2285|2271.5|2270.5|72669
1646825400000|2022-03-09 11:30:00|2273.5|2271.5|2264|2262.5|2276.5|2275.5|2263.5|2262|65722
1646825700000|2022-03-09 11:35:00|2263.5|2262|2280|2279|2282|2280.5|2263.5|2262|23748
1646826000000|2022-03-09 11:40:00|2280.5|2279.5|2266|2264.5|2281|2280.5|2265.5|2264|17056
1646826300000|2022-03-09 11:45:00|2265.5|2264|2273|2272|2274|2273|2258.5|2257.5|65853
1646826600000|2022-03-09 11:50:00|2273.5|2272.5|2292|2290.5|2295|2293.5|2273|2272|33272
1646826900000|2022-03-09 11:55:00|2291|2290|2289.5|2288|2297|2296|2288.5|2287|21827
1646827200000|2022-03-09 12:00:00|2290|2288.5|2290|2288.5|2295|2294|2281.5|2280|20198
1646827500000|2022-03-09 12:05:00|2289.5|2289|2282.5|2281|2290|2289|2274.5|2273|24985
1646827800000|2022-03-09 12:10:00|2282|2280.5|2281.5|2280.5|2283.5|2283|2277|2276|38744
1646828100000|2022-03-09 12:15:00|2281|2280|2288|2287.5|2288|2287.5|2272|2271.5|21335
1646828400000|2022-03-09 12:20:00|2288.5|2288|2287|2286|2295|2294|2285|2284|29409
1646828700000|2022-03-09 12:25:00|2287.5|2286.5|2279|2277.5|2290|2288.5|2279|2277.5|17015
1646829000000|2022-03-09 12:30:00|2279.5|2278|2289|2288|2289|2288|2279.5|2277.5|20316
1646829300000|2022-03-09 12:35:00|2288.5|2287.5|2288.5|2287.5|2290|2289|2282|2281|21373
1646829600000|2022-03-09 12:40:00|2288|2287|2293.5|2292.5|2294|2293.5|2287.5|2286.5|17093
1646829900000|2022-03-09 12:45:00|2294|2293|2299|2297.5|2299|2298|2291.5|2290.5|20197
1646830200000|2022-03-09 12:50:00|2298.5|2298|2303.5|2303|2304.5|2303|2293.5|2292.5|26968
1646830500000|2022-03-09 12:55:00|2304.5|2303.5|2305|2303.5|2307.5|2306.5|2302.5|2301|25373
1646830800000|2022-03-09 13:00:00|2304.5|2304|2306|2305|2311|2309.5|2304|2303|27305
1646831100000|2022-03-09 13:05:00|2306.5|2306|2311|2310|2311|2310|2300.5|2299|22598
1646831400000|2022-03-09 13:10:00|2310.5|2309.5|2302|2300.5|2313|2312|2299.5|2298|24784
1646831700000|2022-03-09 13:15:00|2301.5|2301|2300|2299|2308|2307|2299.5|2298.5|20025
1646832000000|2022-03-09 13:20:00|2299.5|2298.5|2299|2298|2308|2307.5|2297.5|2296.5|32401
1646832300000|2022-03-09 13:25:00|2299.5|2298.5|2310|2308.5|2310.5|2309.5|2299|2298|34552
1646832600000|2022-03-09 13:30:00|2310.5|2309|2313|2312|2314|2313|2305.5|2305|23544
1646832900000|2022-03-09 13:35:00|2313.5|2312.5|2310.5|2309.5|2316.5|2315.5|2305|2304|23212
1646833200000|2022-03-09 13:40:00|2311|2310|2307.5|2306.5|2311.5|2310.5|2304|2303.5|17203
1646833500000|2022-03-09 13:45:00|2308|2307|2305.5|2304.5|2310.5|2310|2304|2303|37154
1646833800000|2022-03-09 13:50:00|2305|2305|2308|2307|2308.5|2307.5|2302|2300.5|33876
1646834100000|2022-03-09 13:55:00|2308.5|2307.5|2293|2291.5|2309.5|2308.5|2291|2290|30863
1646834400000|2022-03-09 14:00:00|2293.5|2292|2299.5|2298.5|2300|2299|2284|2283.5|21594
1646834700000|2022-03-09 14:05:00|2299|2298|2319.5|2318.5|2321.5|2320.5|2292|2290.5|103925
1646835000000|2022-03-09 14:10:00|2320|2319|2303|2301.5|2354|2353|2298|2296.5|217795
1646835300000|2022-03-09 14:15:00|2303.5|2302|2313.5|2312|2329|2327|2294.5|2293|120352
1646835600000|2022-03-09 14:20:00|2314|2312.5|2312.5|2311|2316|2314.5|2304|2302|75374
1646835900000|2022-03-09 14:25:00|2313|2311.5|2322|2321|2324|2322|2310.5|2309.5|119986
1646836200000|2022-03-09 14:30:00|2322.5|2321.5|2332.5|2331.5|2339|2338|2321|2320|120296
1646836500000|2022-03-09 14:35:00|2333|2332|2329.5|2328.5|2340|2339|2328|2326.5|73674
1646836800000|2022-03-09 14:40:00|2330|2329|2325|2324|2333|2331|2317|2315.5|37605
1646837100000|2022-03-09 14:45:00|2325.5|2324.5|2341.5|2340|2344|2342.5|2325.5|2324.5|90640
1646837400000|2022-03-09 14:50:00|2341|2340.5|2325.5|2324|2344|2342.5|2317|2316|62171
1646837700000|2022-03-09 14:55:00|2325|2323.5|2331.5|2330|2332.5|2331|2315.5|2314.5|50318
1646838000000|2022-03-09 15:00:00|2332|2330.5|2341.5|2340.5|2348|2346.5|2332|2330.5|149751
1646838300000|2022-03-09 15:05:00|2342|2341|2341|2339.5|2342.5|2341|2332|2330.5|56103
1646838600000|2022-03-09 15:10:00|2341.5|2340|2349.5|2348|2365|2363.5|2341|2340|145135
1646838900000|2022-03-09 15:15:00|2350|2348.5|2342.5|2341|2353|2351.5|2337|2335.5|32486
1646839200000|2022-03-09 15:20:00|2342|2340.5|2331.5|2330.5|2343|2341.5|2325|2324|80445
1646839500000|2022-03-09 15:25:00|2331|2330|2336.5|2335.5|2337.5|2336|2323.5|2322|30442
1646839800000|2022-03-09 15:30:00|2337|2336|2349.5|2348.5|2349.5|2348.5|2331.5|2330.5|72083
1646840100000|2022-03-09 15:35:00|2350|2349|2355|2354|2356.5|2355.5|2348|2346.5|140237
1646840400000|2022-03-09 15:40:00|2354.5|2353.5|2343|2342|2355.5|2354.5|2341.5|2340.5|76039
1646840700000|2022-03-09 15:45:00|2343.5|2343|2347|2345.5|2354|2353|2341|2340|55924
1646841000000|2022-03-09 15:50:00|2347.5|2346|2345|2344|2350|2349.5|2342.5|2342|87687
1646841300000|2022-03-09 15:55:00|2345.5|2344.5|2353.5|2352.5|2355|2354.5|2344|2343|86557
1646841600000|2022-03-09 16:00:00|2354|2353|2346|2345|2355|2354.5|2344.5|2344|71474
1646841900000|2022-03-09 16:05:00|2346.5|2345.5|2342|2341|2352|2350.5|2341|2340|161324
1646842200000|2022-03-09 16:10:00|2341.5|2340.5|2326|2325|2341.5|2341|2324.5|2323.5|99102
1646842500000|2022-03-09 16:15:00|2326.5|2325.5|2335.5|2334.5|2338|2337.5|2325|2324|89390
1646842800000|2022-03-09 16:20:00|2336|2335|2336|2335|2340.5|2339.5|2328|2327|104928
1646843100000|2022-03-09 16:25:00|2336.5|2335.5|2344.5|2343.5|2348|2347|2334|2330.5|158290
1646899200000|2022-03-10 08:00:00|2392.5|2390|2328.5|2326|2396.5|2395|2328.5|2325|272778
1646899500000|2022-03-10 08:05:00|2329|2327.5|2334.5|2332|2348|2345.5|2322|2320.5|57523
1646899800000|2022-03-10 08:10:00|2336|2332.5|2313.5|2311.5|2337.5|2333.5|2302|2301|77780
1646900100000|2022-03-10 08:15:00|2313|2312.5|2301.5|2299.5|2323|2321|2300|2298|117898
1646900400000|2022-03-10 08:20:00|2301|2299|2299.5|2298|2316|2314.5|2296|2294|68108
1646900700000|2022-03-10 08:25:00|2300|2298.5|2297.5|2296|2300.5|2300|2283.5|2281|111284
1646901000000|2022-03-10 08:30:00|2297|2295|2277.5|2276|2298.5|2296.5|2271.5|2270|116515
1646901300000|2022-03-10 08:35:00|2278|2275.5|2295.5|2294|2303.5|2302|2274.5|2272|129547
1646901600000|2022-03-10 08:40:00|2294.5|2293.5|2300|2298.5|2302.5|2300.5|2285.5|2283|103374
1646901900000|2022-03-10 08:45:00|2299.5|2298|2280|2278.5|2301.5|2301|2280|2278.5|118995
1646902200000|2022-03-10 08:50:00|2279.5|2278|2258|2256.5|2282.5|2280.5|2256.5|2255|112026
1646902500000|2022-03-10 08:55:00|2258.5|2257|2257|2255|2270|2268|2255.5|2255|84779
1646902800000|2022-03-10 09:00:00|2257.5|2255.5|2300|2298|2301|2300|2257.5|2255.5|127479
1646903100000|2022-03-10 09:05:00|2300.5|2298.5|2293|2292|2304|2302|2285|2283|123330
1646903400000|2022-03-10 09:10:00|2293.5|2291.5|2291.5|2290|2304|2302.5|2288|2286.5|69804
1646903700000|2022-03-10 09:15:00|2292|2290.5|2291|2290|2293|2291|2284.5|2283|35859
1646904000000|2022-03-10 09:20:00|2290.5|2289.5|2272|2270.5|2290.5|2290|2270|2268|39659
1646904300000|2022-03-10 09:25:00|2271.5|2270|2266.5|2265.5|2277|2275.5|2264|2262.5|42999
1646904600000|2022-03-10 09:30:00|2265.5|2265|2268|2267|2272|2270|2255.5|2254|81487
1646904900000|2022-03-10 09:35:00|2268.5|2267.5|2275.5|2274|2276.5|2275|2265|2263.5|29165
1646905200000|2022-03-10 09:40:00|2276|2275|2287.5|2286|2294.5|2292.5|2272|2270.5|35090
1646905500000|2022-03-10 09:45:00|2288|2286.5|2289|2287.5|2294.5|2293|2283.5|2282|26329
1646905800000|2022-03-10 09:50:00|2288.5|2288|2256.5|2254.5|2291.5|2290.5|2253.5|2252|151258
1646906100000|2022-03-10 09:55:00|2255.5|2253.5|2251.5|2249|2260.5|2259|2237|2235.5|134677
1646906400000|2022-03-10 10:00:00|2251|2249.5|2260|2259|2265.5|2264|2245|2243|120994
1646906700000|2022-03-10 10:05:00|2260.5|2258.5|2235.5|2234|2261|2258.5|2234.5|2232.5|68860
1646907000000|2022-03-10 10:10:00|2236|2234.5|2237.5|2236|2248.5|2246.5|2232|2230.5|72863
1646907300000|2022-03-10 10:15:00|2237|2235.5|2243.5|2242|2249.5|2247|2231.5|2230.5|71213
1646907600000|2022-03-10 10:20:00|2244|2242.5|2240|2238|2251|2249.5|2238|2237|39734
1646907900000|2022-03-10 10:25:00|2239.5|2238.5|2249|2247.5|2256.5|2254.5|2239.5|2238.5|57251
1646908200000|2022-03-10 10:30:00|2248|2247|2242|2240.5|2249|2248|2239|2238|33127
1646908500000|2022-03-10 10:35:00|2242.5|2241.5|2238.5|2237.5|2244|2242.5|2233.5|2233|40582
1646908800000|2022-03-10 10:40:00|2239|2238|2245|2243.5|2249|2247.5|2238.5|2237|25226
1646909100000|2022-03-10 10:45:00|2244.5|2243|2252.5|2251.5|2253|2252.5|2240|2239|47503
1646909400000|2022-03-10 10:50:00|2252|2251|2247.5|2246|2255|2254.5|2244.5|2243|19991
1646909700000|2022-03-10 10:55:00|2248|2246.5|2235.5|2234|2251|2250|2234|2233|23202
1646910000000|2022-03-10 11:00:00|2236|2234.5|2234|2232.5|2238|2236.5|2227|2225.5|79760
1646910300000|2022-03-10 11:05:00|2233.5|2232|2219.5|2218|2235|2233.5|2216|2215|39823
1646910600000|2022-03-10 11:10:00|2220|2218.5|2223|2221.5|2228|2226.5|2213.5|2212.5|50802
1646910900000|2022-03-10 11:15:00|2223.5|2222.5|2227.5|2226.5|2227.5|2226.5|2220|2218.5|14078
1646911200000|2022-03-10 11:20:00|2227|2226|2229.5|2228.5|2230|2228.5|2222|2220.5|31570
1646911500000|2022-03-10 11:25:00|2230|2229|2230|2229|2235.5|2234.5|2228|2226.5|32120
1646911800000|2022-03-10 11:30:00|2230.5|2229.5|2237.5|2236.5|2244|2243|2228|2226.5|47890
1646912100000|2022-03-10 11:35:00|2236.5|2236|2234.5|2233.5|2250.5|2249|2234.5|2233|50665
1646912400000|2022-03-10 11:40:00|2234|2233|2235.5|2234.5|2238.5|2237.5|2230.5|2229.5|28024
1646912700000|2022-03-10 11:45:00|2236|2235|2232.5|2231|2239|2237.5|2230.5|2230|16690
1646913000000|2022-03-10 11:50:00|2232|2230.5|2230|2229|2234|2233|2228.5|2227.5|11246
1646913300000|2022-03-10 11:55:00|2230.5|2229.5|2237.5|2236|2243|2242|2228|2227.5|29541
1646913600000|2022-03-10 12:00:00|2238|2236.5|2231|2229.5|2241.5|2240|2227|2226|79559
1646913900000|2022-03-10 12:05:00|2231.5|2230|2235.5|2234|2235.5|2235|2228.5|2227|23865
1646914200000|2022-03-10 12:10:00|2236|2235|2245.5|2244|2247|2245.5|2236|2234.5|47344
1646914500000|2022-03-10 12:15:00|2244.5|2245|2264.5|2263.5|2264.5|2263.5|2242|2241|29094
1646914800000|2022-03-10 12:20:00|2263.5|2263|2245.5|2244|2264|2263|2245|2243|31713
1646915100000|2022-03-10 12:25:00|2245|2243.5|2234.5|2233|2245|2244.5|2233.5|2232.5|16122
1646915400000|2022-03-10 12:30:00|2234|2232.5|2224.5|2223.5|2235.5|2234.5|2224.5|2223|19410
1646915700000|2022-03-10 12:35:00|2225|2224|2221|2219.5|2228|2226.5|2220|2219|32994
1646916000000|2022-03-10 12:40:00|2221.5|2220.5|2223.5|2221.5|2226|2225|2221|2219.5|20207
1646916300000|2022-03-10 12:45:00|2222.5|2220.5|2243|2242|2248.5|2247|2214|2212.5|98094
1646916600000|2022-03-10 12:50:00|2243.5|2243|2232|2231|2245.5|2244|2230|2228|52783
1646916900000|2022-03-10 12:55:00|2232.5|2231.5|2227|2225.5|2236|2234.5|2222.5|2222|31104
1646917200000|2022-03-10 13:00:00|2226.5|2225|2237|2236|2238|2236.5|2226|2224.5|23606
1646917500000|2022-03-10 13:05:00|2236.5|2235|2227|2226|2241.5|2240|2227|2225|22013
1646917800000|2022-03-10 13:10:00|2227.5|2226.5|2245|2244|2245.5|2245|2227.5|2226|33330
1646918100000|2022-03-10 13:15:00|2244.5|2243.5|2251|2249.5|2254.5|2253|2237.5|2237|36207
1646918400000|2022-03-10 13:20:00|2251.5|2250|2253|2251.5|2260|2259|2246.5|2245.5|37054
1646918700000|2022-03-10 13:25:00|2252|2251|2254.5|2252.5|2263.5|2262|2246|2245|47781
1646919000000|2022-03-10 13:30:00|2253.5|2251.5|2265.5|2264|2268.5|2267|2248|2245|64749
1646919300000|2022-03-10 13:35:00|2266|2264.5|2251.5|2250.5|2270.5|2269.5|2251.5|2250|50265
1646919600000|2022-03-10 13:40:00|2252|2251.5|2262.5|2260.5|2262.5|2260.5|2245|2244|60336
1646919900000|2022-03-10 13:45:00|2262|2260|2247|2245.5|2270|2269|2243.5|2242|42513
1646920200000|2022-03-10 13:50:00|2247.5|2246|2237.5|2236|2253|2252|2235.5|2235|38904
1646920500000|2022-03-10 13:55:00|2238|2236.5|2246.5|2245.5|2260.5|2259.5|2238|2236.5|62921
1646920800000|2022-03-10 14:00:00|2247|2246|2243|2242.5|2253.5|2252.5|2238|2236.5|36203
1646921100000|2022-03-10 14:05:00|2242.5|2242|2236|2235|2245|2244|2236|2235|20443
1646921400000|2022-03-10 14:10:00|2235.5|2234.5|2239.5|2238.5|2240.5|2239.5|2230|2228.5|63658
1646921700000|2022-03-10 14:15:00|2240|2239|2228.5|2227|2241|2239.5|2222.5|2221|24395
1646922000000|2022-03-10 14:20:00|2228|2227.5|2231.5|2230.5|2232|2231|2227|2226|32724
1646922300000|2022-03-10 14:25:00|2232|2231|2226.5|2225.5|2234|2232.5|2222|2221|37135
1646922600000|2022-03-10 14:30:00|2227|2226|2233.5|2232.5|2238|2236.5|2218.5|2217.5|56072
1646922900000|2022-03-10 14:35:00|2234|2233|2215|2213.5|2236|2235|2214|2213.5|39632
1646923200000|2022-03-10 14:40:00|2215.5|2214|2223|2222|2232.5|2231|2215.5|2214|38808
1646923500000|2022-03-10 14:45:00|2222.5|2221.5|2226|2225|2228.5|2227.5|2217|2216|37431
1646923800000|2022-03-10 14:50:00|2226.5|2225.5|2232.5|2231|2234|2233|2214|2212.5|53416
1646924100000|2022-03-10 14:55:00|2231.5|2230.5|2255.5|2254|2262|2260|2230|2229|60108
1646924400000|2022-03-10 15:00:00|2256|2254.5|2235|2233.5|2257.5|2256|2228|2226|56963
1646924700000|2022-03-10 15:05:00|2235.5|2234.5|2238|2236.5|2246|2244.5|2231|2230|29762
1646925000000|2022-03-10 15:10:00|2237.5|2236|2239.5|2238|2249.5|2248|2237|2236|30776
1646925300000|2022-03-10 15:15:00|2239|2237.5|2249.5|2248|2253|2251.5|2234.5|2233|57208
1646925600000|2022-03-10 15:20:00|2248.5|2247.5|2238|2237|2251|2250.5|2232.5|2230.5|47029
1646925900000|2022-03-10 15:25:00|2238.5|2237.5|2230|2229|2243.5|2242|2230|2229|30455
1646926200000|2022-03-10 15:30:00|2229|2228.5|2217|2215.5|2233.5|2232.5|2215.5|2215|42298
1646926500000|2022-03-10 15:35:00|2216.5|2216|2224.5|2223|2225.5|2224.5|2213.5|2212.5|32990
1646926800000|2022-03-10 15:40:00|2225|2223.5|2235|2234|2235|2234|2222.5|2221|27171
1646927100000|2022-03-10 15:45:00|2234.5|2234.5|2238|2237|2242.5|2241|2233|2231.5|24768
1646927400000|2022-03-10 15:50:00|2237.5|2236.5|2223.5|2222.5|2238.5|2237|2222.5|2221|43557
1646927700000|2022-03-10 15:55:00|2223|2222|2221.5|2220.5|2224.5|2223|2215.5|2214|76737
1646928000000|2022-03-10 16:00:00|2222|2221|2211.5|2210|2223.5|2222|2210.5|2209.5|80634
1646928300000|2022-03-10 16:05:00|2212|2210.5|2211|2210|2216|2214.5|2207.5|2206|37580
1646928600000|2022-03-10 16:10:00|2211.5|2210.5|2217|2216|2221|2219.5|2208|2207.5|36328
1646928900000|2022-03-10 16:15:00|2216|2214|2219.5|2218.5|2223|2221.5|2212|2211|57686
1646929200000|2022-03-10 16:20:00|2219|2218|2217|2216|2224.5|2223.5|2217|2216|58536
1646929500000|2022-03-10 16:25:00|2217.5|2216.5|2211|2209.5|2218|2217|2205.5|2205|78868
1646985600000|2022-03-11 08:00:00|2233|2230|2247.5|2245|2272|2268.5|2233|2230|215592
1646985900000|2022-03-11 08:05:00|2247|2244|2247|2244|2262.5|2259.5|2230.5|2227.5|80182
1646986200000|2022-03-11 08:10:00|2247.5|2244.5|2231.5|2229.5|2249|2246.5|2230|2227|35253
1646986500000|2022-03-11 08:15:00|2232|2230.5|2177|2175.5|2239|2237|2171|2170|167136
1646986800000|2022-03-11 08:20:00|2178|2176.5|2174|2172.5|2182|2180|2156|2154|117689
1646987100000|2022-03-11 08:25:00|2175.5|2172|2190|2189|2197.5|2195.5|2175.5|2171.5|80784
1646987400000|2022-03-11 08:30:00|2189.5|2188|2170.5|2169|2193.5|2191.5|2169.5|2167|69057
1646987700000|2022-03-11 08:35:00|2170|2168.5|2190|2189|2190|2189|2169.5|2168|55628
1646988000000|2022-03-11 08:40:00|2190.5|2189.5|2204|2202|2205|2203|2185|2183.5|50190
1646988300000|2022-03-11 08:45:00|2204.5|2203|2215|2213.5|2215|2214|2202|2200|39772
1646988600000|2022-03-11 08:50:00|2215.5|2215|2204.5|2202.5|2216.5|2215|2202|2200.5|29023
1646988900000|2022-03-11 08:55:00|2205|2203|2201|2199|2206|2205|2194|2192.5|46885
1646989200000|2022-03-11 09:00:00|2200.5|2200|2197.5|2196.5|2208.5|2207|2194|2193|36198
1646989500000|2022-03-11 09:05:00|2197|2196|2203|2201|2213|2211|2196.5|2195|42440
1646989800000|2022-03-11 09:10:00|2203.5|2201.5|2213.5|2212|2218|2216.5|2200.5|2199.5|20361
1646990100000|2022-03-11 09:15:00|2213|2211.5|2216|2214|2227|2225.5|2210.5|2209|38946
1646990400000|2022-03-11 09:20:00|2215.5|2213.5|2219.5|2218.5|2225.5|2224|2213|2211.5|35422
1646990700000|2022-03-11 09:25:00|2219|2218|2214|2212.5|2224|2223|2212|2211|17728
1646991000000|2022-03-11 09:30:00|2214.5|2213|2212|2210.5|2218|2217|2203|2201.5|17055
1646991300000|2022-03-11 09:35:00|2211.5|2210|2202|2200.5|2214.5|2213|2195|2193.5|27962
1646991600000|2022-03-11 09:40:00|2202.5|2201|2196.5|2195.5|2209.5|2208|2191.5|2190.5|17400
1646991900000|2022-03-11 09:45:00|2196|2196|2198.5|2197|2204.5|2203.5|2193.5|2192.5|9294
1646992200000|2022-03-11 09:50:00|2199|2197.5|2193|2192|2199.5|2198.5|2191.5|2190|9110
1646992500000|2022-03-11 09:55:00|2193.5|2191.5|2193.5|2192.5|2198|2197|2188.5|2187.5|21471
1646992800000|2022-03-11 10:00:00|2194|2193|2201|2200|2204|2202.5|2193|2192.5|19009
1646993100000|2022-03-11 10:05:00|2200.5|2200.5|2201|2200.5|2204|2203|2199.5|2198.5|9367
1646993400000|2022-03-11 10:10:00|2201.5|2200|2206|2204.5|2206|2205|2197.5|2196.5|9598
1646993700000|2022-03-11 10:15:00|2205.5|2205|2206|2205|2210|2209|2203|2202|24285
1646994000000|2022-03-11 10:20:00|2206.5|2205.5|2208.5|2207.5|2209.5|2208.5|2202.5|2201|13969
1646994300000|2022-03-11 10:25:00|2209|2208|2217.5|2216.5|2219|2218|2208|2207|29123
1646994600000|2022-03-11 10:30:00|2217|2216|2210.5|2209.5|2218|2216.5|2207.5|2206.5|36377
1646994900000|2022-03-11 10:35:00|2210|2209|2194.5|2193|2211.5|2210.5|2192.5|2192|17757
1646995200000|2022-03-11 10:40:00|2194|2192.5|2186|2185|2194.5|2193.5|2182.5|2181.5|17946
1646995500000|2022-03-11 10:45:00|2185.5|2184.5|2184.5|2183.5|2190|2188.5|2183|2182|13154
1646995800000|2022-03-11 10:50:00|2184|2183|2174.5|2174|2185.5|2184.5|2170|2169|45891
1646996100000|2022-03-11 10:55:00|2175|2173.5|2172|2170.5|2177|2176|2169.5|2168|24389
1646996400000|2022-03-11 11:00:00|2171.5|2171|2179.5|2178|2186.5|2185|2171.5|2170.5|27909
1646996700000|2022-03-11 11:05:00|2179|2178.5|2184.5|2183|2186.5|2185.5|2179|2178|25580
1646997000000|2022-03-11 11:10:00|2185|2183.5|2178.5|2177.5|2189.5|2188|2176.5|2175|25823
1646997300000|2022-03-11 11:15:00|2178|2177|2184|2182.5|2185.5|2184|2174|2173|40779
1646997600000|2022-03-11 11:20:00|2183.5|2183|2243|2241|2251.5|2250|2178|2176.5|143143
1646997900000|2022-03-11 11:25:00|2242.5|2240.5|2284|2281|2327.5|2325|2236|2234|273842
1646998200000|2022-03-11 11:30:00|2283|2280.5|2299.5|2298|2303.5|2301|2264|2262|147350
1646998500000|2022-03-11 11:35:00|2300.5|2298.5|2272|2270|2300.5|2298.5|2262|2260|75994
1646998800000|2022-03-11 11:40:00|2272.5|2270.5|2292.5|2291|2308|2306|2269.5|2266.5|84915
1646999100000|2022-03-11 11:45:00|2293|2291.5|2302.5|2300|2309.5|2308.5|2290.5|2288|124112
1646999400000|2022-03-11 11:50:00|2301.5|2299|2302|2300|2305|2303|2291.5|2289.5|111155
1646999700000|2022-03-11 11:55:00|2301.5|2299.5|2304|2302.5|2309|2308|2298|2296|102844
1647000000000|2022-03-11 12:00:00|2303.5|2302|2302.5|2301.5|2305|2304.5|2295.5|2293.5|157861
1647000300000|2022-03-11 12:05:00|2302|2301|2301|2300|2302.5|2301.5|2296|2295|36620
1647000600000|2022-03-11 12:10:00|2300.5|2299.5|2307|2305.5|2316.5|2315|2299.5|2298|55575
1647000900000|2022-03-11 12:15:00|2307.5|2305|2300|2298.5|2321|2320|2300|2298|82015
1647001200000|2022-03-11 12:20:00|2299.5|2298|2297.5|2296.5|2310.5|2309.5|2297.5|2296|28123
1647001500000|2022-03-11 12:25:00|2296.5|2296|2292.5|2291.5|2301|2300|2284|2283|96442
1647001800000|2022-03-11 12:30:00|2292|2292|2296.5|2295.5|2299|2297.5|2289.5|2288|33377
1647002100000|2022-03-11 12:35:00|2296|2295|2289|2288|2298|2297|2280|2278.5|34374
1647002400000|2022-03-11 12:40:00|2288.5|2287|2280|2279|2288.5|2287|2275.5|2274|37382
1647002700000|2022-03-11 12:45:00|2280.5|2279.5|2251.5|2250|2281|2279.5|2249|2248.5|65657
1647003000000|2022-03-11 12:50:00|2252.5|2250.5|2235|2233.5|2255.5|2254.5|2234.5|2233|46710
1647003300000|2022-03-11 12:55:00|2234.5|2234|2231.5|2230|2238|2236.5|2222|2221|68975
1647003600000|2022-03-11 13:00:00|2232|2230.5|2246.5|2245.5|2254|2253|2232|2230.5|50398
1647003900000|2022-03-11 13:05:00|2247|2245|2257|2255.5|2257.5|2256.5|2247|2245|28117
1647004200000|2022-03-11 13:10:00|2256.5|2255|2258|2257|2261|2259.5|2250.5|2248.5|35473
1647004500000|2022-03-11 13:15:00|2258.5|2257.5|2261.5|2259.5|2263.5|2262|2253|2252|22570
1647004800000|2022-03-11 13:20:00|2261|2259|2261.5|2260.5|2264|2262.5|2256|2255|22582
1647005100000|2022-03-11 13:25:00|2262|2261|2260|2258.5|2262.5|2261.5|2253.5|2253|18778
1647005400000|2022-03-11 13:30:00|2260.5|2259|2269|2268|2277.5|2276.5|2258.5|2257|85955
1647005700000|2022-03-11 13:35:00|2268.5|2267.5|2269.5|2268.5|2279|2277.5|2263.5|2262|21682
1647006000000|2022-03-11 13:40:00|2269|2268|2279|2277.5|2279|2278|2264.5|2263|16139
1647006300000|2022-03-11 13:45:00|2278.5|2278|2280|2279|2281.5|2280.5|2272.5|2271|31465
1647006600000|2022-03-11 13:50:00|2280.5|2279.5|2289|2288|2289|2288.5|2276.5|2275.5|54379
1647006900000|2022-03-11 13:55:00|2288.5|2287.5|2286.5|2285|2288.5|2287.5|2281.5|2280|37674
1647007200000|2022-03-11 14:00:00|2286|2285.5|2288|2287|2291|2289.5|2284|2282.5|25472
1647007500000|2022-03-11 14:05:00|2288.5|2287.5|2278.5|2277|2289|2288|2277|2276.5|32507
1647007800000|2022-03-11 14:10:00|2279|2276.5|2272|2271|2279|2277.5|2270.5|2269|32402
1647008100000|2022-03-11 14:15:00|2271|2270.5|2277|2275.5|2280|2279|2269.5|2268|89774
1647008400000|2022-03-11 14:20:00|2276.5|2275|2275|2273.5|2277.5|2276|2272.5|2271|21346
1647008700000|2022-03-11 14:25:00|2275.5|2274.5|2263|2262|2277.5|2276|2263|2261.5|53942
1647009000000|2022-03-11 14:30:00|2262.5|2261.5|2261|2260|2282|2280.5|2260.5|2260|55315
1647009300000|2022-03-11 14:35:00|2260.5|2259.5|2245|2243.5|2264.5|2263|2245|2243.5|60869
1647009600000|2022-03-11 14:40:00|2244.5|2244|2253.5|2252.5|2256.5|2255.5|2243.5|2242|71925
1647009900000|2022-03-11 14:45:00|2253|2252|2258.5|2257|2264.5|2264|2252.5|2251.5|38506
1647010200000|2022-03-11 14:50:00|2258|2257.5|2238|2236.5|2258.5|2257.5|2236|2235|39790
1647010500000|2022-03-11 14:55:00|2238.5|2237|2250.5|2249|2253|2251.5|2237.5|2236|54853
1647010800000|2022-03-11 15:00:00|2249.5|2248.5|2236.5|2235.5|2250.5|2249|2236|2235|62085
1647011100000|2022-03-11 15:05:00|2237|2236|2242.5|2241.5|2255|2253.5|2235|2234|67760
1647011400000|2022-03-11 15:10:00|2243|2241|2248.5|2247.5|2255|2254.5|2242|2241|33253
1647011700000|2022-03-11 15:15:00|2249|2247|2252|2251|2261.5|2260|2243.5|2242.5|40310
1647012000000|2022-03-11 15:20:00|2252.5|2251.5|2249|2248|2256|2255|2242|2241|25811
1647012300000|2022-03-11 15:25:00|2248|2247.5|2248|2246.5|2260.5|2259.5|2248|2246.5|47035
1647012600000|2022-03-11 15:30:00|2248.5|2247|2243|2241.5|2253.5|2252.5|2242.5|2241|40348
1647012900000|2022-03-11 15:35:00|2242.5|2241|2243.5|2242.5|2251.5|2250.5|2239|2238|65401
1647013200000|2022-03-11 15:40:00|2244|2243|2235.5|2234.5|2250|2249|2235|2234|86582
1647013500000|2022-03-11 15:45:00|2236|2235|2237|2235.5|2243|2242|2236|2234.5|27261
1647013800000|2022-03-11 15:50:00|2236.5|2236|2242.5|2241.5|2245.5|2245|2236.5|2235.5|30353
1647014100000|2022-03-11 15:55:00|2243|2242|2247|2246.5|2250|2249.5|2240.5|2239.5|44503
1647014400000|2022-03-11 16:00:00|2247.5|2246|2243|2242|2250|2248.5|2242|2240.5|32689
1647014700000|2022-03-11 16:05:00|2243.5|2242.5|2241|2240|2245.5|2244.5|2235.5|2234|35944
1647015000000|2022-03-11 16:10:00|2241.5|2240.5|2238.5|2237.5|2242.5|2241.5|2235.5|2235|41507
1647015300000|2022-03-11 16:15:00|2238|2237|2235|2234|2239|2238|2232|2231|48050
1647015600000|2022-03-11 16:20:00|2235.5|2234.5|2237|2236|2239.5|2238.5|2232.5|2231.5|132926
1647015900000|2022-03-11 16:25:00|2237.5|2236.5|2232|2231.5|2238.5|2237.5|2229.5|2229|57318
1647244800000|2022-03-14 08:00:00|2285.5|2281.5|2262|2260.5|2286.5|2282.5|2262|2260|248624
1647245100000|2022-03-14 08:05:00|2261|2260|2274|2272.5|2278.5|2276|2251|2250|80347
1647245400000|2022-03-14 08:10:00|2275|2273.5|2295|2293|2304.5|2303.5|2271|2269|193497
1647245700000|2022-03-14 08:15:00|2294.5|2292|2285.5|2283.5|2294.5|2292.5|2275.5|2273.5|63364
1647246000000|2022-03-14 08:20:00|2285|2283|2300|2298.5|2300|2299|2273|2271|65997
1647246300000|2022-03-14 08:25:00|2299.5|2299.5|2298.5|2297|2299.5|2299.5|2289|2287|74235
1647246600000|2022-03-14 08:30:00|2298|2296.5|2270|2269|2298.5|2296.5|2264|2262.5|42714
1647246900000|2022-03-14 08:35:00|2269.5|2268|2275|2274|2282|2280.5|2268|2266.5|32529
1647247200000|2022-03-14 08:40:00|2275.5|2274.5|2271.5|2270|2281|2279.5|2261.5|2260|36234
1647247500000|2022-03-14 08:45:00|2271|2269.5|2277|2276|2279.5|2277.5|2269|2267.5|26204
1647247800000|2022-03-14 08:50:00|2276.5|2275.5|2275|2274|2288.5|2287|2266.5|2266|42067
1647248100000|2022-03-14 08:55:00|2275.5|2274.5|2287.5|2286.5|2290|2288.5|2272.5|2271|17532
1647248400000|2022-03-14 09:00:00|2288|2287|2284|2283|2292|2291|2283|2281.5|30508
1647248700000|2022-03-14 09:05:00|2284.5|2282.5|2297.5|2296|2297.5|2296|2282|2281|25783
1647249000000|2022-03-14 09:10:00|2297|2296.5|2303|2301.5|2314|2312|2297|2296|87319
1647249300000|2022-03-14 09:15:00|2302.5|2302|2309.5|2308.5|2311|2310|2301|2299.5|39432
1647249600000|2022-03-14 09:20:00|2309|2308|2307|2305.5|2311|2310|2304|2302.5|47862
1647249900000|2022-03-14 09:25:00|2307.5|2306.5|2304|2303|2315|2314|2303.5|2302.5|43100
1647250200000|2022-03-14 09:30:00|2304.5|2303.5|2300|2299|2309.5|2308.5|2300|2298.5|28212
1647250500000|2022-03-14 09:35:00|2299.5|2298.5|2319.5|2318.5|2319.5|2318.5|2299|2298.5|30532
1647250800000|2022-03-14 09:40:00|2320|2318|2320|2319|2324|2323|2313.5|2312|99718
1647251100000|2022-03-14 09:45:00|2320.5|2319.5|2314|2312.5|2328|2326.5|2314|2312.5|88059
1647251400000|2022-03-14 09:50:00|2313.5|2313|2322|2320.5|2326.5|2325.5|2310|2308.5|27748
1647251700000|2022-03-14 09:55:00|2322.5|2321|2333|2331.5|2339|2337|2321.5|2320|60191
1647252000000|2022-03-14 10:00:00|2333.5|2332|2328.5|2327|2337.5|2336|2327|2325.5|34355
1647252300000|2022-03-14 10:05:00|2329|2327.5|2326.5|2325.5|2332.5|2331.5|2323|2321.5|38536
1647252600000|2022-03-14 10:10:00|2326|2325|2324|2323|2327.5|2326.5|2312|2311|138600
1647252900000|2022-03-14 10:15:00|2324.5|2323.5|2323.5|2322.5|2329|2328|2320.5|2319.5|56476
1647253200000|2022-03-14 10:20:00|2323|2322|2326|2325|2327.5|2326.5|2322|2321|26611
1647253500000|2022-03-14 10:25:00|2325.5|2325.5|2336.5|2335|2337.5|2336.5|2325.5|2325|79645
1647253800000|2022-03-14 10:30:00|2336|2335.5|2333|2331.5|2344|2342.5|2327|2325|29340
1647254100000|2022-03-14 10:35:00|2333.5|2332|2320.5|2319.5|2333.5|2332.5|2319|2318|22381
1647254400000|2022-03-14 10:40:00|2320|2319|2318|2316.5|2323.5|2322|2315.5|2314.5|19930
1647254700000|2022-03-14 10:45:00|2318.5|2317|2316.5|2316|2324.5|2323|2314.5|2313|20840
1647255000000|2022-03-14 10:50:00|2317|2315.5|2317.5|2316.5|2318|2316.5|2308.5|2308|20136
1647255300000|2022-03-14 10:55:00|2317|2316|2317|2316|2317.5|2316|2310|2309|13857
1647255600000|2022-03-14 11:00:00|2317.5|2315.5|2313.5|2312.5|2320|2319|2313|2312|13259
1647255900000|2022-03-14 11:05:00|2314|2313|2322|2320.5|2324|2322.5|2314|2313|21233
1647256200000|2022-03-14 11:10:00|2321.5|2321|2323.5|2322.5|2326|2325|2318.5|2318|18465
1647256500000|2022-03-14 11:15:00|2323|2322|2317|2316|2324|2323|2317|2316|15254
1647256800000|2022-03-14 11:20:00|2316.5|2316.5|2318.5|2317|2322.5|2321|2315.5|2314.5|12182
1647257100000|2022-03-14 11:25:00|2318|2317.5|2304.5|2303.5|2318|2317.5|2299.5|2297|30864
1647257400000|2022-03-14 11:30:00|2304|2303|2301|2299.5|2312|2310.5|2300|2298.5|31766
1647257700000|2022-03-14 11:35:00|2301.5|2300|2303.5|2302|2309.5|2308.5|2298|2297|21376
1647258000000|2022-03-14 11:40:00|2303|2301.5|2294|2292.5|2309.5|2308|2293.5|2292|23339
1647258300000|2022-03-14 11:45:00|2293.5|2292|2295|2293.5|2298|2296.5|2290|2288.5|31127
1647258600000|2022-03-14 11:50:00|2294.5|2293|2289.5|2288|2300.5|2299|2288.5|2288|17529
1647258900000|2022-03-14 11:55:00|2289|2288.5|2291|2290|2297.5|2296.5|2288.5|2288|16666
1647259200000|2022-03-14 12:00:00|2290.5|2290.5|2292.5|2291|2295.5|2294|2289.5|2288|5813
1647259500000|2022-03-14 12:05:00|2293|2291.5|2297.5|2296|2301.5|2300|2291.5|2290|14815
1647259800000|2022-03-14 12:10:00|2297|2295.5|2297|2296|2298.5|2298|2294.5|2293.5|16275
1647260100000|2022-03-14 12:15:00|2296.5|2295.5|2290|2289|2300.5|2299|2290|2288.5|5502
1647260400000|2022-03-14 12:20:00|2290.5|2289.5|2287.5|2286.5|2295|2294|2287|2286.5|9557
1647260700000|2022-03-14 12:25:00|2288|2287|2289.5|2288|2290.5|2290|2286|2285.5|66534
1647261000000|2022-03-14 12:30:00|2290|2289|2304|2302.5|2304.5|2303|2289|2288|31925
1647261300000|2022-03-14 12:35:00|2303.5|2303|2295|2294|2303.5|2303|2290.5|2289.5|25162
1647261600000|2022-03-14 12:40:00|2294.5|2293.5|2308|2306.5|2308.5|2307.5|2294|2293|14018
1647261900000|2022-03-14 12:45:00|2308.5|2307|2306|2305|2312|2311|2302.5|2301.5|11641
1647262200000|2022-03-14 12:50:00|2305.5|2305.5|2304.5|2303.5|2313|2312|2297.5|2296|26234
1647262500000|2022-03-14 12:55:00|2304|2303|2299|2297.5|2305|2303.5|2296|2294.5|16189
1647262800000|2022-03-14 13:00:00|2298.5|2297|2300.5|2299|2301|2300|2296|2295|14788
1647263100000|2022-03-14 13:05:00|2300|2299.5|2298|2297|2301.5|2300.5|2296|2295|17863
1647263400000|2022-03-14 13:10:00|2298.5|2297.5|2306|2305|2307.5|2306.5|2297.5|2297|9763
1647263700000|2022-03-14 13:15:00|2305.5|2304.5|2303.5|2302.5|2308.5|2307|2302|2301|9535
1647264000000|2022-03-14 13:20:00|2304|2303|2308.5|2307.5|2309|2308|2302.5|2301|9804
1647264300000|2022-03-14 13:25:00|2308|2308|2298.5|2298|2311.5|2310.5|2298.5|2297.5|10949
1647264600000|2022-03-14 13:30:00|2299|2298.5|2294|2293|2307.5|2306|2286|2285|49169
1647264900000|2022-03-14 13:35:00|2294.5|2293.5|2294.5|2293|2299|2298|2286|2285|17418
1647265200000|2022-03-14 13:40:00|2294|2293.5|2303.5|2302.5|2307.5|2306.5|2288|2286.5|34033
1647265500000|2022-03-14 13:45:00|2304|2303|2305.5|2304|2310|2309|2299.5|2298.5|21990
1647265800000|2022-03-14 13:50:00|2305|2304.5|2305.5|2305|2309.5|2308.5|2303|2302|16771
1647266100000|2022-03-14 13:55:00|2306|2304.5|2309|2308.5|2311.5|2310.5|2303|2302|26211
1647266400000|2022-03-14 14:00:00|2309.5|2308|2314|2312.5|2319.5|2318.5|2304|2302.5|19668
1647266700000|2022-03-14 14:05:00|2313.5|2313|2329.5|2328.5|2330|2329|2312.5|2311.5|31725
1647267000000|2022-03-14 14:10:00|2330|2329|2334.5|2333.5|2335|2334|2326.5|2325|52358
1647267300000|2022-03-14 14:15:00|2335|2334|2335.5|2334.5|2338|2337|2329|2328|92918
1647267600000|2022-03-14 14:20:00|2335|2335|2334.5|2333.5|2339|2338|2330.5|2329|37942
1647267900000|2022-03-14 14:25:00|2335|2334|2330|2329|2337.5|2336|2326|2325|39016
1647268200000|2022-03-14 14:30:00|2329.5|2329.5|2326|2325|2335|2334|2324.5|2323.5|36406
1647268500000|2022-03-14 14:35:00|2326.5|2325.5|2330.5|2329.5|2333|2332|2325.5|2324.5|33637
1647268800000|2022-03-14 14:40:00|2331|2330|2337.5|2337|2339.5|2338.5|2331|2330|39316
1647269100000|2022-03-14 14:45:00|2338|2336.5|2338.5|2338|2343.5|2342|2334|2332.5|75110
1647269400000|2022-03-14 14:50:00|2339|2337.5|2346|2345.5|2349.5|2348.5|2337.5|2336.5|51585
1647269700000|2022-03-14 14:55:00|2345.5|2345|2349.5|2348.5|2350|2349.5|2344.5|2343.5|56720
1647270000000|2022-03-14 15:00:00|2350|2349|2343|2342|2350.5|2349.5|2341.5|2340.5|343003
1647270300000|2022-03-14 15:05:00|2343.5|2342.5|2339|2338|2345.5|2345|2335.5|2335|53416
1647270600000|2022-03-14 15:10:00|2340|2338.5|2333|2332|2340|2338.5|2328.5|2327.5|40040
1647270900000|2022-03-14 15:15:00|2332.5|2331.5|2333|2331.5|2338|2337|2329|2327.5|71589
1647271200000|2022-03-14 15:20:00|2332.5|2332|2337|2336|2337.5|2336.5|2331.5|2331|51507
1647271500000|2022-03-14 15:25:00|2336.5|2335.5|2337.5|2336.5|2340.5|2339.5|2333.5|2333|31980
1647271800000|2022-03-14 15:30:00|2337|2336|2333.5|2332.5|2340.5|2339.5|2333|2332.5|26496
1647272100000|2022-03-14 15:35:00|2333|2332|2338|2337|2338|2337|2331.5|2330.5|18004
1647272400000|2022-03-14 15:40:00|2337.5|2336.5|2338|2337|2340|2339|2333.5|2333|30054
1647272700000|2022-03-14 15:45:00|2337.5|2336.5|2321.5|2321|2338|2336.5|2321|2320|48052
1647273000000|2022-03-14 15:50:00|2322|2320.5|2316.5|2315.5|2322|2321|2314|2312.5|62550
1647273300000|2022-03-14 15:55:00|2316|2315|2319.5|2318.5|2321|2320|2314|2313|25080
1647273600000|2022-03-14 16:00:00|2319|2318|2314|2313.5|2319|2318|2313|2312.5|27495
1647273900000|2022-03-14 16:05:00|2314.5|2314|2316.5|2315.5|2320|2319|2314.5|2313.5|36090
1647274200000|2022-03-14 16:10:00|2316|2315|2310.5|2309.5|2318|2317.5|2309.5|2309|73027
1647274500000|2022-03-14 16:15:00|2310|2310|2313.5|2313|2314|2313|2309|2307|60370
1647274800000|2022-03-14 16:20:00|2314|2312.5|2317|2316|2318.5|2318|2312.5|2311.5|30823
1647275100000|2022-03-14 16:25:00|2316.5|2315.5|2319.5|2318|2320.5|2319.5|2315.5|2314.5|52112
1647331200000|2022-03-15 08:00:00|2272|2268.5|2256.5|2254.5|2280|2277|2253|2251|206069
1647331500000|2022-03-15 08:05:00|2256|2255|2277.5|2275.5|2289|2286|2248.5|2247|90252
1647331800000|2022-03-15 08:10:00|2277|2275|2255|2253.5|2284.5|2281.5|2250|2247|102020
1647332100000|2022-03-15 08:15:00|2254.5|2252.5|2244|2242.5|2257|2255.5|2242|2241|58646
1647332400000|2022-03-15 08:20:00|2244.5|2243|2243.5|2242.5|2255|2253.5|2240.5|2239|61972
1647332700000|2022-03-15 08:25:00|2243|2241.5|2240.5|2238.5|2252.5|2250.5|2237.5|2236.5|63184
1647333000000|2022-03-15 08:30:00|2241|2239.5|2237.5|2236|2241|2239.5|2233|2232.5|46067
1647333300000|2022-03-15 08:35:00|2238|2236.5|2235.5|2235|2244.5|2243|2232.5|2232|34525
1647333600000|2022-03-15 08:40:00|2236|2234.5|2233.5|2231.5|2242.5|2241|2231|2230|47780
1647333900000|2022-03-15 08:45:00|2233|2232|2228|2226|2234|2233|2225|2223.5|31052
1647334200000|2022-03-15 08:50:00|2227|2226.5|2222.5|2221.5|2232.5|2231|2218|2217|79670
1647334500000|2022-03-15 08:55:00|2223.5|2222|2219.5|2218|2226.5|2225|2215|2213|51739
1647334800000|2022-03-15 09:00:00|2219|2217.5|2222|2220.5|2225.5|2223.5|2216.5|2215.5|29893
1647335100000|2022-03-15 09:05:00|2221.5|2220|2216.5|2215.5|2223|2221.5|2215|2214|29557
1647335400000|2022-03-15 09:10:00|2217|2216|2227.5|2226.5|2230|2228|2216.5|2215.5|32579
1647335700000|2022-03-15 09:15:00|2226.5|2226|2218|2216.5|2230|2229|2216|2215|25380
1647336000000|2022-03-15 09:20:00|2217.5|2215.5|2226|2224.5|2226.5|2225|2212|2211|62848
1647336300000|2022-03-15 09:25:00|2226.5|2225|2230|2228.5|2235|2233.5|2225.5|2224.5|45166
1647336600000|2022-03-15 09:30:00|2229.5|2228|2226.5|2225.5|2231.5|2230.5|2225.5|2224.5|13923
1647336900000|2022-03-15 09:35:00|2227|2226|2234.5|2233.5|2235|2234|2224.5|2224|18791
1647337200000|2022-03-15 09:40:00|2233.5|2234|2242.5|2241.5|2254|2252.5|2232|2230.5|60635
1647337500000|2022-03-15 09:45:00|2243|2241|2244.5|2243|2253.5|2252.5|2240|2239|19097
1647337800000|2022-03-15 09:50:00|2244|2243.5|2241|2240|2250|2249|2240.5|2239.5|28202
1647338100000|2022-03-15 09:55:00|2240.5|2239.5|2230|2228.5|2240.5|2239.5|2226.5|2225|18388
1647338400000|2022-03-15 10:00:00|2230.5|2229|2226.5|2225|2233.5|2231|2223|2222|25579
1647338700000|2022-03-15 10:05:00|2226|2224.5|2228|2226.5|2230|2228.5|2223.5|2222|36760
1647339000000|2022-03-15 10:10:00|2227.5|2226|2233.5|2232|2235.5|2234.5|2226.5|2225|14350
1647339300000|2022-03-15 10:15:00|2233|2232.5|2230|2229|2235.5|2234|2227|2226.5|14883
1647339600000|2022-03-15 10:20:00|2229|2228.5|2236|2235.5|2239|2237.5|2227.5|2227|8786
1647339900000|2022-03-15 10:25:00|2235.5|2235|2238|2237|2242|2241|2234|2233|11772
1647340200000|2022-03-15 10:30:00|2238.5|2237.5|2240|2239|2246|2245|2238.5|2237.5|25178
1647340500000|2022-03-15 10:35:00|2240.5|2238.5|2242.5|2241|2246|2245|2240|2238.5|14443
1647340800000|2022-03-15 10:40:00|2242|2241.5|2233|2232.5|2242|2241.5|2232.5|2231.5|18131
1647341100000|2022-03-15 10:45:00|2233.5|2232|2241|2239.5|2242|2240.5|2230.5|2230|17561
1647341400000|2022-03-15 10:50:00|2240.5|2240|2248|2246.5|2249|2247.5|2240|2239|20306
1647341700000|2022-03-15 10:55:00|2247|2247|2241.5|2240|2254.5|2253.5|2241.5|2240|36045
1647342000000|2022-03-15 11:00:00|2242|2240.5|2250|2249|2250.5|2249.5|2241.5|2240|15184
1647342300000|2022-03-15 11:05:00|2250.5|2249.5|2253|2252|2256|2255|2249|2247.5|15832
1647342600000|2022-03-15 11:10:00|2253.5|2251.5|2263|2262|2264.5|2263.5|2251.5|2250.5|22901
1647342900000|2022-03-15 11:15:00|2263.5|2262.5|2260|2258.5|2269|2268|2258|2257|65051
1647343200000|2022-03-15 11:20:00|2260.5|2259.5|2271.5|2270|2274|2272.5|2260.5|2259.5|22585
1647343500000|2022-03-15 11:25:00|2270.5|2270.5|2265.5|2264.5|2275|2274|2264|2263|21301
1647343800000|2022-03-15 11:30:00|2265|2264|2273|2272|2274|2272.5|2261|2260|11147
1647344100000|2022-03-15 11:35:00|2273.5|2272.5|2271.5|2270.5|2274|2272.5|2265.5|2264|5204
1647344400000|2022-03-15 11:40:00|2272|2271|2263.5|2262.5|2272.5|2271|2262|2260.5|7880
1647344700000|2022-03-15 11:45:00|2263|2262|2259|2257.5|2265.5|2264.5|2258|2257|20951
1647345000000|2022-03-15 11:50:00|2259.5|2258|2261.5|2260.5|2263|2262|2258.5|2257.5|6396
1647345300000|2022-03-15 11:55:00|2262|2261|2259.5|2258.5|2266.5|2265.5|2259|2257.5|9648
1647345600000|2022-03-15 12:00:00|2259|2258|2262|2261|2264.5|2263.5|2256|2255|16690
1647345900000|2022-03-15 12:05:00|2262.5|2261.5|2264|2263|2272|2271|2260.5|2260|10776
1647346200000|2022-03-15 12:10:00|2264.5|2263.5|2269|2268|2270.5|2269.5|2263|2262|10403
1647346500000|2022-03-15 12:15:00|2269.5|2268.5|2281|2280.5|2281|2280.5|2269|2267.5|20467
1647346800000|2022-03-15 12:20:00|2281.5|2281|2284.5|2283.5|2287|2286|2281|2280|21471
1647347100000|2022-03-15 12:25:00|2284|2284|2280.5|2278|2285|2284|2280|2278|16723
1647347400000|2022-03-15 12:30:00|2281|2279.5|2286|2285|2289.5|2288|2279.5|2277.5|21150
1647347700000|2022-03-15 12:35:00|2286.5|2285.5|2284.5|2283.5|2289|2288.5|2284.5|2283|5451
1647348000000|2022-03-15 12:40:00|2285|2284|2283|2281.5|2288|2287|2281.5|2280.5|21498
1647348300000|2022-03-15 12:45:00|2282.5|2281|2286.5|2285.5|2294|2292.5|2279|2278|55178
1647348600000|2022-03-15 12:50:00|2287.5|2286|2293.5|2292|2295|2294|2285|2284.5|16726
1647348900000|2022-03-15 12:55:00|2293|2292.5|2295|2294|2300|2299|2288.5|2288|25559
1647349200000|2022-03-15 13:00:00|2295.5|2294.5|2302|2301.5|2302.5|2301.5|2295.5|2294|23223
1647349500000|2022-03-15 13:05:00|2301.5|2301|2300.5|2299.5|2304|2303|2298|2297.5|16816
1647349800000|2022-03-15 13:10:00|2301|2300|2303|2302|2308|2307|2301|2299.5|15297
1647350100000|2022-03-15 13:15:00|2303.5|2302.5|2298|2297|2305|2304|2295.5|2294.5|34931
1647350400000|2022-03-15 13:20:00|2300|2296.5|2304.5|2303.5|2306.5|2306|2298|2296.5|58352
1647350700000|2022-03-15 13:25:00|2305|2304|2299|2298|2305.5|2305|2295.5|2294.5|37737
1647351000000|2022-03-15 13:30:00|2298.5|2297.5|2304.5|2303|2305|2304|2297|2296|46357
1647351300000|2022-03-15 13:35:00|2305|2303.5|2306|2305|2312|2311|2301.5|2300.5|53850
1647351600000|2022-03-15 13:40:00|2306.5|2305.5|2292.5|2291|2312|2311|2291|2289.5|39162
1647351900000|2022-03-15 13:45:00|2293|2292|2298.5|2297.5|2299.5|2298|2289|2288|22312
1647352200000|2022-03-15 13:50:00|2299|2298|2298.5|2297|2306.5|2305|2294.5|2293|18322
1647352500000|2022-03-15 13:55:00|2299|2297.5|2298.5|2297.5|2302|2301.5|2297|2295.5|21834
1647352800000|2022-03-15 14:00:00|2299|2297|2296.5|2295|2305.5|2304.5|2291.5|2290|16559
1647353100000|2022-03-15 14:05:00|2297|2295.5|2283.5|2282.5|2300|2298.5|2280.5|2279.5|39191
1647353400000|2022-03-15 14:10:00|2284|2283|2285|2284|2286.5|2285|2278|2277|25322
1647353700000|2022-03-15 14:15:00|2284|2283.5|2288.5|2287.5|2290|2289|2282|2281|24831
1647354000000|2022-03-15 14:20:00|2289|2288|2296|2295|2296.5|2295.5|2287|2286|19718
1647354300000|2022-03-15 14:25:00|2295.5|2294.5|2302|2300.5|2307|2305.5|2294|2292.5|24337
1647354600000|2022-03-15 14:30:00|2302.5|2301|2310.5|2309|2313|2312|2299|2297.5|38139
1647354900000|2022-03-15 14:35:00|2310|2309.5|2313.5|2312|2321|2320.5|2310|2309|52145
1647355200000|2022-03-15 14:40:00|2314|2313|2322.5|2321.5|2323.5|2322|2309.5|2308.5|39456
1647355500000|2022-03-15 14:45:00|2323|2322|2324.5|2323|2327.5|2326|2319.5|2318|30730
1647355800000|2022-03-15 14:50:00|2325|2323.5|2322|2321|2326.5|2325.5|2314.5|2313.5|25544
1647356100000|2022-03-15 14:55:00|2322.5|2321.5|2320.5|2319.5|2322.5|2321.5|2314|2312.5|31322
1647356400000|2022-03-15 15:00:00|2320|2320|2313.5|2312|2324|2322.5|2311|2309.5|34916
1647356700000|2022-03-15 15:05:00|2314|2312.5|2313.5|2312.5|2315.5|2314.5|2309.5|2308|36288
1647357000000|2022-03-15 15:10:00|2313|2312|2314.5|2313.5|2316|2315|2304.5|2304|26953
1647357300000|2022-03-15 15:15:00|2314|2313|2312.5|2311.5|2314.5|2313|2306|2305|57640
1647357600000|2022-03-15 15:20:00|2312|2312|2309.5|2308.5|2316|2315|2304|2302.5|25155
1647357900000|2022-03-15 15:25:00|2309|2308|2322|2320.5|2323|2322.5|2308|2307|18372
1647358200000|2022-03-15 15:30:00|2322.5|2321|2327.5|2326.5|2327.5|2326.5|2319|2317.5|42710
1647358500000|2022-03-15 15:35:00|2328|2327|2331|2330|2332.5|2332|2327|2325.5|36617
1647358800000|2022-03-15 15:40:00|2331.5|2329.5|2336.5|2335.5|2337|2336.5|2328.5|2327.5|35916
1647359100000|2022-03-15 15:45:00|2336|2335|2334.5|2333.5|2338|2337|2333|2332|37795
1647359400000|2022-03-15 15:50:00|2334|2333|2310.5|2308.5|2336.5|2335.5|2305.5|2304|62172
1647359700000|2022-03-15 15:55:00|2309.5|2308|2294|2293.5|2311.5|2310|2285|2283|69071
1647360000000|2022-03-15 16:00:00|2293|2293|2287.5|2285.5|2298.5|2297.5|2284.5|2283|56866
1647360300000|2022-03-15 16:05:00|2287|2285|2291|2290|2294.5|2293.5|2284|2282.5|35049
1647360600000|2022-03-15 16:10:00|2290.5|2289.5|2289.5|2288.5|2291.5|2291|2287.5|2286|28575
1647360900000|2022-03-15 16:15:00|2290|2289|2294|2293|2296.5|2295|2287|2286.5|21720
1647361200000|2022-03-15 16:20:00|2293.5|2292.5|2299|2297.5|2299.5|2298.5|2293|2292|43054
1647361500000|2022-03-15 16:25:00|2298.5|2298|2302.5|2301.5|2303|2302|2296.5|2295|47172
1647417600000|2022-03-16 08:00:00|2400|2397.5|2358|2355|2400.5|2398.5|2358|2355|403693
1647417900000|2022-03-16 08:05:00|2357.5|2354.5|2367.5|2364.5|2372|2369.5|2345.5|2343|104130
1647418200000|2022-03-16 08:10:00|2368|2365|2384|2382|2385|2383.5|2364|2362.5|102568
1647418500000|2022-03-16 08:15:00|2385|2382.5|2399|2396|2400.5|2399.5|2383|2382|378544
1647418800000|2022-03-16 08:20:00|2398.5|2396.5|2389|2387.5|2405|2404|2389|2387.5|115308
1647419100000|2022-03-16 08:25:00|2389.5|2388|2389.5|2388|2400|2399|2380.5|2378|97421
1647419400000|2022-03-16 08:30:00|2389|2388.5|2399.5|2398|2399.5|2398.5|2379.5|2379|133389
1647419700000|2022-03-16 08:35:00|2399|2398.5|2386.5|2385|2399.5|2398.5|2384|2383|108502
1647420000000|2022-03-16 08:40:00|2386|2384.5|2374|2372.5|2393.5|2392|2374|2372.5|59344
1647420300000|2022-03-16 08:45:00|2373.5|2372|2378|2376.5|2381.5|2380.5|2368|2366.5|71588
1647420600000|2022-03-16 08:50:00|2377.5|2377.5|2387|2385.5|2387|2385.5|2372.5|2371.5|38958
1647420900000|2022-03-16 08:55:00|2386.5|2386|2389|2387.5|2391|2390|2384.5|2383|56884
1647421200000|2022-03-16 09:00:00|2389.5|2388|2397.5|2396|2398|2397|2389|2387.5|32403
1647421500000|2022-03-16 09:05:00|2398|2396.5|2398|2397|2403|2401.5|2395|2393.5|60641
1647421800000|2022-03-16 09:10:00|2398.5|2397.5|2402|2400|2409.5|2408|2398|2397|66645
1647422100000|2022-03-16 09:15:00|2401.5|2400.5|2396.5|2395.5|2405.5|2405|2396.5|2395|30440
1647422400000|2022-03-16 09:20:00|2397|2396.5|2404|2402.5|2405|2404|2397|2395.5|30964
1647422700000|2022-03-16 09:25:00|2403.5|2403|2408.5|2407.5|2411|2410.5|2403|2401.5|32303
1647423000000|2022-03-16 09:30:00|2408|2407|2416|2415|2416|2415.5|2404|2403.5|45040
1647423300000|2022-03-16 09:35:00|2415|2414.5|2404.5|2403.5|2416.5|2416|2396.5|2395.5|88834
1647423600000|2022-03-16 09:40:00|2405|2403|2401.5|2400|2408.5|2407.5|2399|2398|27257
1647423900000|2022-03-16 09:45:00|2402|2400.5|2389|2387.5|2403|2402|2384|2382.5|27565
1647424200000|2022-03-16 09:50:00|2388.5|2388|2390.5|2389.5|2396.5|2395.5|2384|2383|45289
1647424500000|2022-03-16 09:55:00|2390|2389|2401.5|2401|2404|2403.5|2390|2388.5|54865
1647424800000|2022-03-16 10:00:00|2401|2400.5|2409.5|2408|2411.5|2410.5|2398|2396.5|21043
1647425100000|2022-03-16 10:05:00|2409|2407.5|2404.5|2403.5|2413|2412|2404|2403|17477
1647425400000|2022-03-16 10:10:00|2404|2404|2435|2434|2435|2434.5|2401|2400|119581
1647425700000|2022-03-16 10:15:00|2435.5|2433.5|2442.5|2441|2444|2443|2435.5|2433.5|79659
1647426000000|2022-03-16 10:20:00|2441.5|2440.5|2462.5|2462|2463|2462.5|2441.5|2439.5|137311
1647426300000|2022-03-16 10:25:00|2463|2461.5|2457.5|2456.5|2467|2466|2451.5|2450|82653
1647426600000|2022-03-16 10:30:00|2458|2457|2456|2455|2465|2464.5|2452.5|2451|37837
1647426900000|2022-03-16 10:35:00|2455.5|2454.5|2455|2454.5|2456.5|2456|2439|2437.5|58460
1647427200000|2022-03-16 10:40:00|2454.5|2454|2451|2450|2457|2455|2446.5|2444.5|50049
1647427500000|2022-03-16 10:45:00|2451.5|2450.5|2459|2458|2459|2458|2445.5|2444.5|120474
1647427800000|2022-03-16 10:50:00|2459.5|2458.5|2465|2463.5|2469|2468.5|2455.5|2454|112940
1647428100000|2022-03-16 10:55:00|2465.5|2464|2469.5|2468|2477|2475|2463.5|2462|75470
1647428400000|2022-03-16 11:00:00|2470.5|2468.5|2449.5|2448|2470.5|2469.5|2440.5|2439|93231
1647428700000|2022-03-16 11:05:00|2450|2448.5|2458|2457.5|2463|2461.5|2448|2447|51101
1647429000000|2022-03-16 11:10:00|2457.5|2457|2456|2455.5|2462|2461|2446.5|2445.5|48879
1647429300000|2022-03-16 11:15:00|2455.5|2455|2453|2452|2456|2455.5|2446|2445|39035
1647429600000|2022-03-16 11:20:00|2452.5|2451.5|2452|2450.5|2455|2454|2447.5|2446.5|27183
1647429900000|2022-03-16 11:25:00|2451.5|2451|2456|2454.5|2467|2466|2451|2449.5|86538
1647430200000|2022-03-16 11:30:00|2456.5|2455|2462|2461|2470|2469|2456.5|2454.5|38268
1647430500000|2022-03-16 11:35:00|2462.5|2461.5|2471|2470.5|2475|2474.5|2460.5|2460|41665
1647430800000|2022-03-16 11:40:00|2470.5|2470|2472.5|2471|2477|2476.5|2466|2465|56723
1647431100000|2022-03-16 11:45:00|2472|2471.5|2470|2469|2472.5|2471.5|2462.5|2462|26483
1647431400000|2022-03-16 11:50:00|2470.5|2468.5|2473.5|2472|2475.5|2474|2469|2467.5|37364
1647431700000|2022-03-16 11:55:00|2474|2472.5|2474.5|2473.5|2477.5|2476.5|2471|2469.5|41593
1647432000000|2022-03-16 12:00:00|2475|2474|2474|2473|2475.5|2475|2471|2470.5|50694
1647432300000|2022-03-16 12:05:00|2474.5|2473.5|2476.5|2476|2476.5|2476|2468|2467.5|24958
1647432600000|2022-03-16 12:10:00|2477|2476.5|2473|2471.5|2478|2477|2470.5|2470|58169
1647432900000|2022-03-16 12:15:00|2472.5|2472|2464.5|2463|2476|2475|2460|2459|49563
1647433200000|2022-03-16 12:20:00|2465|2463.5|2465.5|2464.5|2470.5|2469|2463|2462|12856
1647433500000|2022-03-16 12:25:00|2465|2464|2461|2460|2469|2468|2459|2458|31094
1647433800000|2022-03-16 12:30:00|2461.5|2461|2458|2457|2462.5|2462|2452|2451|30461
1647434100000|2022-03-16 12:35:00|2457.5|2456.5|2453|2452|2459|2458|2453|2452|48215
1647434400000|2022-03-16 12:40:00|2453.5|2452.5|2457|2456.5|2461.5|2461|2453.5|2452.5|26183
1647434700000|2022-03-16 12:45:00|2456.5|2456|2453|2452.5|2458.5|2457.5|2447.5|2447|25408
1647435000000|2022-03-16 12:50:00|2452.5|2452|2456|2455|2463|2462|2452.5|2452|63605
1647435300000|2022-03-16 12:55:00|2455.5|2454.5|2458.5|2457|2459.5|2458.5|2451|2450|23416
1647435600000|2022-03-16 13:00:00|2458|2456.5|2451.5|2450|2461|2460|2447|2445.5|19925
1647435900000|2022-03-16 13:05:00|2451|2449.5|2444.5|2443.5|2451|2450|2442|2440.5|39936
1647436200000|2022-03-16 13:10:00|2443.5|2443|2441.5|2440.5|2448|2447|2439.5|2439|57165
1647436500000|2022-03-16 13:15:00|2441|2441|2445|2444|2445|2444.5|2439|2438|22891
1647436800000|2022-03-16 13:20:00|2443.5|2443|2445.5|2445|2448|2446.5|2443.5|2443|13595
1647437100000|2022-03-16 13:25:00|2445|2444.5|2442|2440.5|2449|2448|2440|2439.5|19051
1647437400000|2022-03-16 13:30:00|2442.5|2441|2446|2444.5|2447|2446|2438|2437|25089
1647437700000|2022-03-16 13:35:00|2445.5|2445|2443|2442|2448|2447|2438|2437|33128
1647438000000|2022-03-16 13:40:00|2443.5|2442.5|2460.5|2459.5|2460.5|2460|2442.5|2441.5|56919
1647438300000|2022-03-16 13:45:00|2460|2459|2454.5|2454|2461|2460|2451|2450.5|23968
1647438600000|2022-03-16 13:50:00|2455|2454.5|2450.5|2449|2460.5|2459.5|2449|2448|21481
1647438900000|2022-03-16 13:55:00|2451|2449.5|2459|2458.5|2463|2462|2451|2449|62835
1647439200000|2022-03-16 14:00:00|2459.5|2459|2451.5|2450.5|2460.5|2459.5|2450|2449|42289
1647439500000|2022-03-16 14:05:00|2451|2450|2451|2450|2454.5|2454|2447.5|2446|16885
1647439800000|2022-03-16 14:10:00|2450.5|2449.5|2476.5|2475|2478.5|2477.5|2450.5|2449|136971
1647440100000|2022-03-16 14:15:00|2477|2475.5|2520|2519.5|2544|2543|2477|2475.5|310238
1647440400000|2022-03-16 14:20:00|2519.5|2519|2536|2535|2554|2553|2519|2516.5|235426
1647440700000|2022-03-16 14:25:00|2536.5|2535.5|2527.5|2525.5|2540.5|2539|2525|2523.5|149562
1647441000000|2022-03-16 14:30:00|2527|2526|2534|2532.5|2538.5|2537.5|2522.5|2520.5|102359
1647441300000|2022-03-16 14:35:00|2534.5|2533|2538|2536.5|2538.5|2537.5|2530|2528|87089
1647441600000|2022-03-16 14:40:00|2538.5|2537|2510.5|2509|2538.5|2537.5|2459|2457|265613
1647441900000|2022-03-16 14:45:00|2509.5|2508|2510|2508|2517.5|2515.5|2500.5|2498.5|73969
1647442200000|2022-03-16 14:50:00|2509.5|2508.5|2513.5|2512|2520.5|2519.5|2502|2500.5|67691
1647442500000|2022-03-16 14:55:00|2514|2512.5|2535|2533.5|2539|2537.5|2502|2500.5|425175
1647442800000|2022-03-16 15:00:00|2534.5|2533|2530|2528.5|2534.5|2533|2500|2498.5|120841
1647443100000|2022-03-16 15:05:00|2529.5|2528|2528|2527|2537|2535.5|2520.5|2518.5|68997
1647443400000|2022-03-16 15:10:00|2528.5|2527.5|2531.5|2530.5|2536.5|2536|2527.5|2527|65009
1647443700000|2022-03-16 15:15:00|2531|2530|2535|2534|2537|2536|2527.5|2526|56222
1647444000000|2022-03-16 15:20:00|2534.5|2533.5|2528.5|2527|2535|2534|2525.5|2525|47062
1647444300000|2022-03-16 15:25:00|2529|2527.5|2532.5|2531.5|2533|2532|2527|2525.5|67248
1647444600000|2022-03-16 15:30:00|2533|2532|2517.5|2516|2533.5|2533|2516.5|2515|61818
1647444900000|2022-03-16 15:35:00|2518|2516.5|2509.5|2508|2520.5|2519.5|2495.5|2494|138842
1647445200000|2022-03-16 15:40:00|2509|2508.5|2498.5|2497.5|2511|2510|2489.5|2485.5|107782
1647445500000|2022-03-16 15:45:00|2498|2497|2485.5|2484.5|2498.5|2497.5|2483.5|2482.5|77242
1647445800000|2022-03-16 15:50:00|2485|2484|2488.5|2487.5|2491|2490|2477.5|2476|72759
1647446100000|2022-03-16 15:55:00|2489|2488|2495.5|2494.5|2501|2499.5|2487.5|2487|74543
1647446400000|2022-03-16 16:00:00|2496|2495|2498|2497|2501|2500.5|2494|2493|53973
1647446700000|2022-03-16 16:05:00|2497.5|2496.5|2502|2501|2502.5|2502|2496|2495|58158
1647447000000|2022-03-16 16:10:00|2501.5|2500.5|2504.5|2503.5|2504.5|2504|2501|2500.5|70495
1647447300000|2022-03-16 16:15:00|2505|2504|2504.5|2503|2508|2506.5|2501|2500.5|61894
1647447600000|2022-03-16 16:20:00|2504|2503.5|2499.5|2499|2504.5|2504|2497|2495.5|124959
1647447900000|2022-03-16 16:25:00|2500|2498.5|2517|2514.5|2519.5|2518.5|2496.5|2496|175703
1647504000000|2022-03-17 08:00:00|2537|2535|2558|2555|2571.5|2568.5|2537|2535|333548
1647504300000|2022-03-17 08:05:00|2560|2556.5|2540.5|2537.5|2560|2558|2537|2535|171989
1647504600000|2022-03-17 08:10:00|2541.5|2538|2529.5|2527.5|2546.5|2545|2520|2518.5|117579
1647504900000|2022-03-17 08:15:00|2530|2528|2542.5|2540|2543|2542|2521|2520|113145
1647505200000|2022-03-17 08:20:00|2543|2541|2543|2542|2554|2552|2537.5|2536|112833
1647505500000|2022-03-17 08:25:00|2542.5|2541.5|2529.5|2528|2545.5|2543.5|2527|2526|57819
1647505800000|2022-03-17 08:30:00|2529|2527.5|2523|2522|2536.5|2535|2522.5|2522|54352
1647506100000|2022-03-17 08:35:00|2522.5|2521|2534|2532.5|2536|2535|2522.5|2521|31361
1647506400000|2022-03-17 08:40:00|2534.5|2533.5|2531.5|2530|2534.5|2533.5|2524|2522.5|36502
1647506700000|2022-03-17 08:45:00|2531|2529.5|2533|2531.5|2543|2541.5|2530.5|2528.5|50451
1647507000000|2022-03-17 08:50:00|2533.5|2532.5|2522.5|2521.5|2535.5|2534|2522|2521.5|42253
1647507300000|2022-03-17 08:55:00|2522|2522|2514|2512.5|2522.5|2522|2513|2512.5|43945
1647507600000|2022-03-17 09:00:00|2513.5|2513|2516|2515|2529|2528|2513|2512.5|44037
1647507900000|2022-03-17 09:05:00|2515|2514.5|2511|2510|2519.5|2518.5|2511|2510|37816
1647508200000|2022-03-17 09:10:00|2510.5|2509.5|2494.5|2493|2511|2510|2490.5|2489.5|119089
1647508500000|2022-03-17 09:15:00|2494|2494|2485|2484|2501.5|2499.5|2482|2480.5|78671
1647508800000|2022-03-17 09:20:00|2484.5|2483.5|2488.5|2487|2493|2491.5|2480|2479|45271
1647509100000|2022-03-17 09:25:00|2488|2487.5|2494|2492.5|2500|2499|2488|2487|44098
1647509400000|2022-03-17 09:30:00|2493|2492|2487|2486|2497|2496|2487|2486|31353
1647509700000|2022-03-17 09:35:00|2486.5|2485.5|2480.5|2479.5|2488|2486.5|2476.5|2475.5|39459
1647510000000|2022-03-17 09:40:00|2481|2479|2487.5|2486|2495|2494|2480.5|2478.5|28721
1647510300000|2022-03-17 09:45:00|2488|2487|2479.5|2478.5|2492|2490.5|2478|2476.5|32135
1647510600000|2022-03-17 09:50:00|2479|2478|2475|2474.5|2482|2481|2474.5|2473|30873
1647510900000|2022-03-17 09:55:00|2475.5|2474|2486|2485|2488|2486.5|2475|2474|22639
1647511200000|2022-03-17 10:00:00|2485.5|2484.5|2452|2450.5|2485.5|2484.5|2437|2435|201458
1647511500000|2022-03-17 10:05:00|2452.5|2450|2448|2446|2455.5|2454|2436.5|2435|65078
1647511800000|2022-03-17 10:10:00|2448.5|2447|2460|2458.5|2464|2462.5|2443.5|2442|54865
1647512100000|2022-03-17 10:15:00|2459.5|2458|2473.5|2472.5|2477.5|2476|2458.5|2457|26500
1647512400000|2022-03-17 10:20:00|2473|2472|2486|2485|2488.5|2487.5|2470|2468|43437
1647512700000|2022-03-17 10:25:00|2486.5|2485.5|2474|2473|2488.5|2488|2474|2473|36969
1647513000000|2022-03-17 10:30:00|2474.5|2473.5|2492.5|2491.5|2494|2492|2473|2472|31358
1647513300000|2022-03-17 10:35:00|2492|2491|2487|2486|2492.5|2491.5|2479|2477.5|40067
1647513600000|2022-03-17 10:40:00|2486.5|2485.5|2488|2487|2491.5|2491|2485.5|2484.5|27597
1647513900000|2022-03-17 10:45:00|2487.5|2487.5|2493|2492|2493|2492|2482.5|2481.5|21677
1647514200000|2022-03-17 10:50:00|2492.5|2491.5|2497.5|2496.5|2498|2497|2486|2485|14073
1647514500000|2022-03-17 10:55:00|2497|2497|2500|2499|2502|2500.5|2496|2495|54566
1647514800000|2022-03-17 11:00:00|2500.5|2498.5|2503|2502|2503.5|2502.5|2493.5|2492.5|37337
1647515100000|2022-03-17 11:05:00|2502.5|2501.5|2508.5|2507.5|2510|2509|2502|2501|28645
1647515400000|2022-03-17 11:10:00|2508|2507|2506.5|2505|2510|2509.5|2500.5|2499.5|42660
1647515700000|2022-03-17 11:15:00|2507|2505.5|2505.5|2504.5|2509.5|2508|2500.5|2499|18288
1647516000000|2022-03-17 11:20:00|2506|2505|2503.5|2502.5|2507|2506|2497.5|2497|36075
1647516300000|2022-03-17 11:25:00|2503|2502|2499.5|2498.5|2505|2504.5|2497.5|2496.5|13954
1647516600000|2022-03-17 11:30:00|2499|2498|2502|2500.5|2503|2502.5|2490|2488.5|22757
1647516900000|2022-03-17 11:35:00|2501.5|2501|2498.5|2497.5|2504.5|2503.5|2497|2496|9475
1647517200000|2022-03-17 11:40:00|2498|2497|2487.5|2486.5|2500|2499|2486.5|2485|20776
1647517500000|2022-03-17 11:45:00|2487|2486|2493.5|2493|2493.5|2493|2484|2483|25274
1647517800000|2022-03-17 11:50:00|2493|2492.5|2493.5|2492.5|2498|2497|2487|2486.5|11339
1647518100000|2022-03-17 11:55:00|2493|2492|2489|2488|2497|2495.5|2488|2487|26771
1647518400000|2022-03-17 12:00:00|2488.5|2487.5|2486.5|2485|2494|2493.5|2484|2482.5|48446
1647518700000|2022-03-17 12:05:00|2486|2484.5|2478|2477|2489.5|2488.5|2478|2477|16491
1647519000000|2022-03-17 12:10:00|2477.5|2476.5|2474.5|2473.5|2477.5|2476.5|2470|2468|18230
1647519300000|2022-03-17 12:15:00|2474|2473|2475|2474|2479.5|2478|2473.5|2472|17090
1647519600000|2022-03-17 12:20:00|2474.5|2473.5|2481|2480|2483|2482|2474.5|2473|12468
1647519900000|2022-03-17 12:25:00|2480.5|2480.5|2478|2477|2481.5|2481|2476.5|2475.5|12381
1647520200000|2022-03-17 12:30:00|2477.5|2476.5|2483.5|2482|2488|2487|2476.5|2475|21119
1647520500000|2022-03-17 12:35:00|2483|2482.5|2486|2484.5|2487|2485.5|2479.5|2478.5|14933
1647520800000|2022-03-17 12:40:00|2486.5|2485|2489.5|2489|2495|2494|2484.5|2483|36200
1647521100000|2022-03-17 12:45:00|2490|2489.5|2490.5|2489|2494|2493|2489|2488|23775
1647521400000|2022-03-17 12:50:00|2489.5|2488.5|2490.5|2489.5|2492|2491.5|2484.5|2483.5|29600
1647521700000|2022-03-17 12:55:00|2490|2489|2497|2496.5|2498|2497|2487|2486|28257
1647522000000|2022-03-17 13:00:00|2496.5|2496|2503|2502|2504.5|2503|2490|2489|33030
1647522300000|2022-03-17 13:05:00|2502.5|2501.5|2496|2494.5|2504.5|2503.5|2491|2490|27154
1647522600000|2022-03-17 13:10:00|2495|2495|2493.5|2492|2499.5|2498.5|2490.5|2490|27226
1647522900000|2022-03-17 13:15:00|2493|2492.5|2489|2488|2499|2498|2488.5|2487.5|29634
1647523200000|2022-03-17 13:20:00|2488.5|2487.5|2487.5|2486|2490.5|2490|2484.5|2483.5|21066
1647523500000|2022-03-17 13:25:00|2487|2486.5|2485.5|2484|2490.5|2489.5|2484.5|2483|24362
1647523800000|2022-03-17 13:30:00|2485|2484.5|2487|2486|2493.5|2492|2473.5|2472|63881
1647524100000|2022-03-17 13:35:00|2486.5|2485.5|2478|2476.5|2489|2487.5|2475|2474|36938
1647524400000|2022-03-17 13:40:00|2478.5|2477.5|2480.5|2479.5|2482|2481|2473|2471.5|23613
1647524700000|2022-03-17 13:45:00|2480|2479|2483.5|2482|2496|2494.5|2478|2476.5|75512
1647525000000|2022-03-17 13:50:00|2483|2482.5|2477.5|2476|2486.5|2485.5|2474.5|2473|42617
1647525300000|2022-03-17 13:55:00|2478|2476.5|2485.5|2484.5|2487.5|2486|2477.5|2476.5|83343
1647525600000|2022-03-17 14:00:00|2486|2485|2483|2482|2491.5|2490.5|2482|2480.5|45272
1647525900000|2022-03-17 14:05:00|2482.5|2481.5|2493.5|2492.5|2494.5|2493.5|2482|2481|56994
1647526200000|2022-03-17 14:10:00|2493|2492|2489|2488|2498|2496.5|2485|2483.5|60944
1647526500000|2022-03-17 14:15:00|2489.5|2488.5|2482.5|2482|2494|2493.5|2482.5|2482|24821
1647526800000|2022-03-17 14:20:00|2483|2482.5|2486|2485.5|2495|2494|2482.5|2482|74259
1647527100000|2022-03-17 14:25:00|2485.5|2484.5|2490|2489.5|2490.5|2489.5|2482.5|2482|23920
1647527400000|2022-03-17 14:30:00|2490.5|2489|2487|2486|2490.5|2489.5|2484|2482.5|59590
1647527700000|2022-03-17 14:35:00|2486.5|2485.5|2483|2482.5|2487|2486.5|2481|2480|14254
1647528000000|2022-03-17 14:40:00|2483.5|2482|2486.5|2485.5|2490.5|2489.5|2483|2482|35120
1647528300000|2022-03-17 14:45:00|2486|2485|2468.5|2467.5|2487.5|2486.5|2462.5|2461|50443
1647528600000|2022-03-17 14:50:00|2468|2467|2457|2456|2468.5|2467|2456|2455.5|32476
1647528900000|2022-03-17 14:55:00|2457.5|2456.5|2466|2465|2468.5|2467|2457|2456|36095
1647529200000|2022-03-17 15:00:00|2465.5|2464.5|2468|2467|2470|2468.5|2459|2458|14301
1647529500000|2022-03-17 15:05:00|2467.5|2466.5|2476.5|2475|2478.5|2477.5|2466.5|2465.5|33656
1647529800000|2022-03-17 15:10:00|2476|2475.5|2470.5|2469|2479.5|2478.5|2469.5|2468|30040
1647530100000|2022-03-17 15:15:00|2470|2469.5|2479.5|2478.5|2480|2479|2467.5|2466.5|21074
1647530400000|2022-03-17 15:20:00|2479|2478|2480|2479|2482.5|2482|2476.5|2475.5|14553
1647530700000|2022-03-17 15:25:00|2479.5|2478.5|2478.5|2477.5|2481|2479.5|2473|2472|19861
1647531000000|2022-03-17 15:30:00|2478|2477|2488.5|2487.5|2488.5|2487.5|2474.5|2473.5|13621
1647531300000|2022-03-17 15:35:00|2488|2487|2486|2485|2488.5|2487.5|2484|2483|25530
1647531600000|2022-03-17 15:40:00|2486.5|2486|2485|2484.5|2488.5|2487.5|2481.5|2481|15416
1647531900000|2022-03-17 15:45:00|2484.5|2484|2477|2476|2485.5|2484.5|2477|2476|15306
1647532200000|2022-03-17 15:50:00|2476.5|2476.5|2483.5|2482.5|2484.5|2483.5|2476|2475|24320
1647532500000|2022-03-17 15:55:00|2484|2483|2480.5|2480|2484.5|2483.5|2477|2476.5|42086
1647532800000|2022-03-17 16:00:00|2481|2480.5|2481.5|2480.5|2484|2483|2478.5|2477.5|33892
1647533100000|2022-03-17 16:05:00|2481|2480|2481|2480|2483.5|2482.5|2478|2477|27546
1647533400000|2022-03-17 16:10:00|2480.5|2479.5|2481.5|2480.5|2482|2481|2478.5|2477.5|33459
1647533700000|2022-03-17 16:15:00|2481|2480|2483|2482|2483.5|2482.5|2474.5|2474|42853
1647534000000|2022-03-17 16:20:00|2482.5|2482.5|2487|2486.5|2490|2489.5|2480.5|2480|59252
1647534300000|2022-03-17 16:25:00|2487.5|2486|2498|2497|2498|2497|2484.5|2484|56087
1647590400000|2022-03-18 08:00:00|2500|2498.5|2477|2474.5|2504|2502|2472|2470|65149
1647590700000|2022-03-18 08:05:00|2478|2475|2487.5|2485.5|2491.5|2490.5|2475|2472.5|39392
1647591000000|2022-03-18 08:10:00|2488|2486|2487|2485|2494.5|2492.5|2480.5|2478.5|22315
1647591300000|2022-03-18 08:15:00|2486.5|2484.5|2471|2469|2486.5|2484.5|2470|2469|13086
1647591600000|2022-03-18 08:20:00|2471.5|2469.5|2492.5|2491|2492.5|2491|2470|2469|13521
1647591900000|2022-03-18 08:25:00|2492|2490.5|2476.5|2474.5|2496.5|2494.5|2476|2474.5|13877
1647592200000|2022-03-18 08:30:00|2477|2475|2466.5|2465|2480|2478|2465|2464|25317
1647592500000|2022-03-18 08:35:00|2466|2465.5|2477|2475.5|2480.5|2479|2465.5|2465|19585
1647592800000|2022-03-18 08:40:00|2477.5|2476|2470.5|2468.5|2482.5|2481|2466|2465|11848
1647593100000|2022-03-18 08:45:00|2470|2469|2462|2460.5|2471.5|2470|2458|2457|20995
1647593400000|2022-03-18 08:50:00|2462.5|2461|2461.5|2459.5|2463|2461.5|2456.5|2455|18775
1647593700000|2022-03-18 08:55:00|2460.5|2460|2467.5|2466.5|2467.5|2467|2460|2459|11708
1647594000000|2022-03-18 09:00:00|2467|2467|2460.5|2459|2470.5|2469|2460.5|2459|34875
1647594300000|2022-03-18 09:05:00|2460|2459.5|2457.5|2456.5|2462.5|2461.5|2455.5|2455|13545
1647594600000|2022-03-18 09:10:00|2457|2457|2452|2451|2459.5|2458.5|2451.5|2451|33096
1647594900000|2022-03-18 09:15:00|2451.5|2451.5|2444.5|2443.5|2451.5|2451.5|2442.5|2441.5|62456
1647595200000|2022-03-18 09:20:00|2445|2444.5|2449.5|2448|2451.5|2450.5|2443.5|2442|14915
1647595500000|2022-03-18 09:25:00|2449|2447.5|2450|2449|2451.5|2450.5|2446|2445|25892
1647595800000|2022-03-18 09:30:00|2449.5|2448.5|2452|2451|2467|2466|2445|2444|40160
1647596100000|2022-03-18 09:35:00|2451.5|2450.5|2452.5|2451.5|2456.5|2455.5|2447|2446|26886
1647596400000|2022-03-18 09:40:00|2453.5|2452|2452.5|2451.5|2461|2459.5|2452|2451|27030
1647596700000|2022-03-18 09:45:00|2453|2452|2449.5|2448|2453.5|2452.5|2447|2446|8326
1647597000000|2022-03-18 09:50:00|2449|2448.5|2449|2448|2451.5|2450|2446|2445|14706
1647597300000|2022-03-18 09:55:00|2449.5|2447.5|2447.5|2446.5|2449.5|2448.5|2445|2444|40414
1647597600000|2022-03-18 10:00:00|2447|2447|2445.5|2444.5|2448.5|2447.5|2441|2440.5|33456
1647597900000|2022-03-18 10:05:00|2445|2444|2446.5|2445.5|2448|2447|2440.5|2440|60178
1647598200000|2022-03-18 10:10:00|2447|2446|2444.5|2443.5|2448.5|2447.5|2442.5|2441.5|33606
1647598500000|2022-03-18 10:15:00|2444|2443|2430.5|2429|2446.5|2445.5|2427.5|2426|36309
1647598800000|2022-03-18 10:20:00|2430|2428.5|2438|2437|2440|2439.5|2429.5|2428|6719
1647599100000|2022-03-18 10:25:00|2438.5|2437.5|2439|2438|2441.5|2440.5|2434.5|2433|16077
1647599400000|2022-03-18 10:30:00|2439.5|2438.5|2435.5|2434.5|2440|2439|2429.5|2428.5|18136
1647599700000|2022-03-18 10:35:00|2436|2434|2438.5|2437.5|2440.5|2440|2433|2432|35696
1647600000000|2022-03-18 10:40:00|2439|2437|2439.5|2438.5|2442|2441|2437|2435.5|18959
1647600300000|2022-03-18 10:45:00|2440|2439|2438|2436.5|2444|2442.5|2437|2436|23613
1647600600000|2022-03-18 10:50:00|2437.5|2437|2429.5|2427.5|2438.5|2438|2427.5|2426.5|202619
1647600900000|2022-03-18 10:55:00|2429|2428|2432|2431|2436.5|2436|2425.5|2425|191531
1647601200000|2022-03-18 11:00:00|2432.5|2431.5|2434.5|2434|2440|2439.5|2431|2430|45046
1647601500000|2022-03-18 11:05:00|2435|2433.5|2420.5|2419.5|2436.5|2435|2420.5|2419.5|73297
1647601800000|2022-03-18 11:10:00|2420|2419|2422|2420.5|2424|2423|2415.5|2415|43666
1647602100000|2022-03-18 11:15:00|2422.5|2421|2419|2418|2427|2425.5|2418.5|2417.5|15984
1647602400000|2022-03-18 11:20:00|2419.5|2418.5|2415|2414|2420.5|2419.5|2413.5|2412.5|17753
1647602700000|2022-03-18 11:25:00|2414.5|2414.5|2411.5|2410|2417|2416|2405.5|2404.5|33709
1647603000000|2022-03-18 11:30:00|2411|2410.5|2413.5|2412.5|2414.5|2414|2407|2405.5|19452
1647603300000|2022-03-18 11:35:00|2414|2413|2415|2414|2417.5|2416.5|2411.5|2410|15232
1647603600000|2022-03-18 11:40:00|2417|2414.5|2413.5|2412.5|2421|2420|2412|2411.5|25612
1647603900000|2022-03-18 11:45:00|2413|2412|2419|2418|2419.5|2418.5|2413|2412|12154
1647604200000|2022-03-18 11:50:00|2418.5|2418.5|2419.5|2418|2421|2420|2417|2416|14215
1647604500000|2022-03-18 11:55:00|2419|2418.5|2409.5|2408.5|2424|2423|2409|2407.5|43948
1647604800000|2022-03-18 12:00:00|2409|2408|2418.5|2417|2419|2417.5|2407|2406.5|23582
1647605100000|2022-03-18 12:05:00|2418|2417.5|2408|2406.5|2424|2422.5|2406.5|2406|39283
1647605400000|2022-03-18 12:10:00|2408.5|2407|2405.5|2405|2410.5|2410|2405|2404|19479
1647605700000|2022-03-18 12:15:00|2406|2405.5|2406|2405|2407.5|2406.5|2399.5|2398|34233
1647606000000|2022-03-18 12:20:00|2405.5|2404.5|2416.5|2415.5|2421.5|2420|2405|2404|37977
1647606300000|2022-03-18 12:25:00|2417|2416|2416.5|2415.5|2421|2420.5|2415|2413.5|23528
1647606600000|2022-03-18 12:30:00|2416|2415|2416.5|2415.5|2418|2417.5|2413.5|2412.5|15773
1647606900000|2022-03-18 12:35:00|2417|2416|2424|2423|2424.5|2423.5|2415.5|2414.5|21650
1647607200000|2022-03-18 12:40:00|2423.5|2422.5|2421.5|2420.5|2425.5|2425|2419|2417.5|19019
1647607500000|2022-03-18 12:45:00|2422|2421|2418|2416.5|2426|2425|2417|2416|17459
1647607800000|2022-03-18 12:50:00|2417.5|2416|2415|2413.5|2421|2420|2414.5|2413.5|17104
1647608100000|2022-03-18 12:55:00|2414.5|2413|2414.5|2413.5|2420|2418.5|2414.5|2413|8685
1647608400000|2022-03-18 13:00:00|2414|2414|2416|2415|2416|2415.5|2410|2409|11602
1647608700000|2022-03-18 13:05:00|2415.5|2414.5|2409|2408|2417.5|2416|2409|2408|11611
1647609000000|2022-03-18 13:10:00|2409.5|2408.5|2409.5|2408.5|2412.5|2411.5|2408.5|2408|18485
1647609300000|2022-03-18 13:15:00|2410|2409|2410.5|2409|2411.5|2410.5|2406.5|2405.5|30151
1647609600000|2022-03-18 13:20:00|2410|2409.5|2412|2411|2413|2411.5|2407.5|2407|11446
1647609900000|2022-03-18 13:25:00|2411.5|2411.5|2412.5|2411.5|2419|2418.5|2406.5|2405.5|15369
1647610200000|2022-03-18 13:30:00|2413|2412|2405|2404|2416.5|2415.5|2402|2401|26931
1647610500000|2022-03-18 13:35:00|2404.5|2403.5|2410.5|2409.5|2417|2415.5|2402.5|2402|20646
1647610800000|2022-03-18 13:40:00|2411|2409|2414|2413|2417|2415.5|2408|2407|9908
1647611100000|2022-03-18 13:45:00|2414.5|2413.5|2416|2415.5|2417|2416|2411.5|2410.5|24148
1647611400000|2022-03-18 13:50:00|2415.5|2415|2413.5|2412.5|2419.5|2419|2413|2412|20240
1647611700000|2022-03-18 13:55:00|2414|2413|2416|2415.5|2422.5|2421|2413.5|2412.5|27818
1647612000000|2022-03-18 14:00:00|2417|2415|2421|2420|2424|2423|2413.5|2412.5|53190
1647612300000|2022-03-18 14:05:00|2420.5|2419.5|2417|2416|2422.5|2421.5|2415.5|2415|33410
1647612600000|2022-03-18 14:10:00|2417.5|2416.5|2423.5|2422.5|2428|2427.5|2417|2416.5|26717
1647612900000|2022-03-18 14:15:00|2424|2423|2413|2412|2426|2425|2413|2412|27262
1647613200000|2022-03-18 14:20:00|2413.5|2412.5|2416.5|2416|2418.5|2418|2410|2409|27050
1647613500000|2022-03-18 14:25:00|2417|2416.5|2419|2418|2419.5|2418.5|2414.5|2413.5|18748
1647613800000|2022-03-18 14:30:00|2418.5|2417.5|2425|2424|2426|2425|2416.5|2416|18417
1647614100000|2022-03-18 14:35:00|2424.5|2423.5|2426.5|2425|2429|2428|2420|2419|25154
1647614400000|2022-03-18 14:40:00|2426|2425.5|2430.5|2429.5|2431.5|2430.5|2420|2419|113869
1647614700000|2022-03-18 14:45:00|2430|2430|2437|2435.5|2439.5|2438.5|2428.5|2427.5|114801
1647615000000|2022-03-18 14:50:00|2436.5|2435|2432.5|2431.5|2437|2435.5|2429.5|2428.5|97973
1647615300000|2022-03-18 14:55:00|2432|2432|2436.5|2436|2437.5|2437|2427|2426.5|90381
1647615600000|2022-03-18 15:00:00|2437|2435.5|2441|2440|2445.5|2444|2433.5|2433|32778
1647615900000|2022-03-18 15:05:00|2440.5|2440.5|2430.5|2430|2444|2443|2430.5|2430|24430
1647616200000|2022-03-18 15:10:00|2431|2430.5|2438|2437|2440|2439.5|2429|2427.5|26312
1647616500000|2022-03-18 15:15:00|2437|2436.5|2437.5|2436.5|2440|2439|2433.5|2432|27147
1647616800000|2022-03-18 15:20:00|2438|2437|2432|2431.5|2438|2437|2431.5|2430|14802
1647617100000|2022-03-18 15:25:00|2432.5|2432|2433|2432.5|2434.5|2434|2427.5|2426.5|21317
1647617400000|2022-03-18 15:30:00|2433.5|2433|2442.5|2442|2444.5|2443.5|2433.5|2432.5|23696
1647617700000|2022-03-18 15:35:00|2443|2442.5|2439.5|2438.5|2452|2451|2439|2438|71822
1647618000000|2022-03-18 15:40:00|2440|2439|2443|2442|2444|2443|2438|2436.5|24627
1647618300000|2022-03-18 15:45:00|2443.5|2442.5|2444|2443.5|2449|2448.5|2442.5|2441.5|33440
1647618600000|2022-03-18 15:50:00|2444.5|2444|2442|2441|2448.5|2447.5|2441|2440.5|38086
1647618900000|2022-03-18 15:55:00|2441.5|2440.5|2443.5|2442.5|2447|2446|2441|2440.5|21545
1647619200000|2022-03-18 16:00:00|2443|2443|2439|2438.5|2445|2444.5|2438|2437.5|43208
1647619500000|2022-03-18 16:05:00|2438.5|2438|2441|2440.5|2444|2443.5|2438.5|2438|29836
1647619800000|2022-03-18 16:10:00|2441.5|2441|2443.5|2442.5|2447|2446.5|2441|2440.5|49047
1647620100000|2022-03-18 16:15:00|2443|2442|2440.5|2440|2447.5|2447|2440.5|2439.5|53772
1647620400000|2022-03-18 16:20:00|2441|2439.5|2444.5|2444|2446.5|2445|2437|2436.5|107889
1647620700000|2022-03-18 16:25:00|2445|2444.5|2446.5|2445|2446.5|2445|2438|2437.5|79460
1647849600000|2022-03-21 08:00:00|2453.5|2450.5|2459.5|2457.5|2470|2468.5|2453.5|2450|137997
1647849900000|2022-03-21 08:05:00|2460|2456.5|2465|2462.5|2467|2465.5|2445.5|2443.5|66387
1647850200000|2022-03-21 08:10:00|2465.5|2463.5|2465.5|2463|2472.5|2470.5|2461|2458.5|45353
1647850500000|2022-03-21 08:15:00|2466|2464|2490|2487.5|2490|2488|2465|2463.5|80083
1647850800000|2022-03-21 08:20:00|2489.5|2488|2508.5|2507|2510|2508|2487.5|2486.5|81512
1647851100000|2022-03-21 08:25:00|2509|2507.5|2503.5|2502|2515|2514|2501|2500|55184
1647851400000|2022-03-21 08:30:00|2503|2501.5|2497|2495.5|2506.5|2505|2496|2495|54679
1647851700000|2022-03-21 08:35:00|2496.5|2496|2497|2496|2505|2504|2496.5|2495.5|75682
1647852000000|2022-03-21 08:40:00|2497.5|2495.5|2498|2496.5|2504|2503|2496|2495|119554
1647852300000|2022-03-21 08:45:00|2497.5|2497|2495.5|2494|2504.5|2503.5|2495|2494|17334
1647852600000|2022-03-21 08:50:00|2495|2493.5|2481|2479.5|2495.5|2494.5|2480.5|2479.5|41143
1647852900000|2022-03-21 08:55:00|2481.5|2480|2485.5|2484.5|2488.5|2487|2479|2478|11732
1647853200000|2022-03-21 09:00:00|2486|2485|2481|2480|2489.5|2488.5|2480.5|2480|14414
1647853500000|2022-03-21 09:05:00|2480.5|2479.5|2479|2478|2485|2483|2467.5|2466.5|40610
1647853800000|2022-03-21 09:10:00|2479.5|2478.5|2483|2482.5|2487.5|2486|2479.5|2478.5|6803
1647854100000|2022-03-21 09:15:00|2483.5|2483|2484.5|2483.5|2485.5|2484|2478|2477|6733
1647854400000|2022-03-21 09:20:00|2485|2484|2482.5|2481.5|2487|2485.5|2480|2479.5|9514
1647854700000|2022-03-21 09:25:00|2483|2482|2470.5|2469|2483.5|2482.5|2469.5|2468|12159
1647855000000|2022-03-21 09:30:00|2470|2469.5|2469|2468|2472|2471|2466|2465|12689
1647855300000|2022-03-21 09:35:00|2468.5|2467.5|2458|2457|2468.5|2467.5|2457.5|2456.5|13062
1647855600000|2022-03-21 09:40:00|2457.5|2456.5|2460.5|2459.5|2462.5|2461|2457.5|2456.5|8625
1647855900000|2022-03-21 09:45:00|2461|2460|2461.5|2460|2464|2462.5|2457|2456.5|20395
1647856200000|2022-03-21 09:50:00|2461|2460.5|2458.5|2457.5|2462|2461|2458|2457|12999
1647856500000|2022-03-21 09:55:00|2458|2457|2468.5|2467|2468.5|2468|2458|2457|13056
1647856800000|2022-03-21 10:00:00|2468|2464.5|2466|2464.5|2469.5|2468.5|2463.5|2462.5|13772
1647857100000|2022-03-21 10:05:00|2466.5|2465|2463.5|2462.5|2469|2468|2463|2462|10480
1647857400000|2022-03-21 10:10:00|2464|2463|2469|2468|2469.5|2468.5|2463|2462.5|9017
1647857700000|2022-03-21 10:15:00|2468.5|2467.5|2463.5|2462.5|2469.5|2469|2463.5|2462.5|17086
1647858000000|2022-03-21 10:20:00|2463|2463|2454.5|2453.5|2466|2465|2453.5|2452.5|11086
1647858300000|2022-03-21 10:25:00|2455|2454|2446.5|2445.5|2457|2456|2444.5|2443.5|23212
1647858600000|2022-03-21 10:30:00|2447|2446|2445.5|2444|2449.5|2448.5|2445|2444|13096
1647858900000|2022-03-21 10:35:00|2445|2444.5|2447|2446|2450|2449|2444|2443|13996
1647859200000|2022-03-21 10:40:00|2446.5|2446.5|2454.5|2454|2455|2454.5|2446.5|2445.5|8272
1647859500000|2022-03-21 10:45:00|2455|2454.5|2448|2447|2457|2455.5|2448|2446.5|6894
1647859800000|2022-03-21 10:50:00|2448.5|2447.5|2449|2448|2450|2448.5|2446.5|2446|7173
1647860100000|2022-03-21 10:55:00|2449.5|2447.5|2452.5|2451.5|2455.5|2454.5|2449.5|2447.5|8068
1647860400000|2022-03-21 11:00:00|2452|2451|2455|2454|2455|2454|2448|2447|9304
1647860700000|2022-03-21 11:05:00|2455.5|2454.5|2455|2454|2459.5|2458.5|2452.5|2451.5|9018
1647861000000|2022-03-21 11:10:00|2454.5|2453.5|2454.5|2453.5|2455|2454|2451|2450|7799
1647861300000|2022-03-21 11:15:00|2455|2454|2454.5|2454|2455|2454.5|2450.5|2450|13924
1647861600000|2022-03-21 11:20:00|2455|2453.5|2458.5|2457.5|2459|2458.5|2452|2451.5|5837
1647861900000|2022-03-21 11:25:00|2459|2458|2458|2457|2462|2461.5|2457.5|2456.5|13625
1647862200000|2022-03-21 11:30:00|2458.5|2457.5|2463.5|2462.5|2465|2464|2457|2456|9494
1647862500000|2022-03-21 11:35:00|2463|2463|2458.5|2458|2466|2465|2458.5|2457.5|6043
1647862800000|2022-03-21 11:40:00|2459|2458.5|2458.5|2458|2461.5|2461|2458.5|2458|3888
1647863100000|2022-03-21 11:45:00|2458|2457.5|2458|2457.5|2462|2460.5|2455|2454.5|14308
1647863400000|2022-03-21 11:50:00|2458.5|2457|2454|2453.5|2458.5|2457|2454|2453|4377
1647863700000|2022-03-21 11:55:00|2453.5|2453|2457.5|2456.5|2458|2457|2453|2452.5|6260
1647864000000|2022-03-21 12:00:00|2458|2457|2454|2453.5|2458|2457.5|2453.5|2453|11544
1647864300000|2022-03-21 12:05:00|2454.5|2454|2454|2453|2456.5|2455.5|2454|2453|9342
1647864600000|2022-03-21 12:10:00|2453.5|2452.5|2450|2449|2454.5|2453.5|2449|2448|21740
1647864900000|2022-03-21 12:15:00|2449.5|2448.5|2446|2445|2449.5|2449|2438.5|2437.5|30089
1647865200000|2022-03-21 12:20:00|2445.5|2444.5|2444|2443|2448|2447|2440.5|2439.5|12750
1647865500000|2022-03-21 12:25:00|2443.5|2442.5|2447|2445.5|2447|2445.5|2441|2440|8080
1647865800000|2022-03-21 12:30:00|2447.5|2446|2446.5|2445.5|2447.5|2446.5|2441|2440|10139
1647866100000|2022-03-21 12:35:00|2446|2446|2447.5|2446.5|2447.5|2446.5|2444.5|2443.5|9296
1647866400000|2022-03-21 12:40:00|2447|2447|2455|2453.5|2456|2455|2447|2447|16553
1647866700000|2022-03-21 12:45:00|2455.5|2454|2452|2451|2458.5|2458|2451|2450.5|34617
1647867000000|2022-03-21 12:50:00|2451.5|2450.5|2454|2453|2455|2454|2450.5|2450|8071
1647867300000|2022-03-21 12:55:00|2453.5|2452.5|2457.5|2456.5|2457.5|2457|2452.5|2452|3273
1647867600000|2022-03-21 13:00:00|2458|2457|2461|2460|2461|2460|2455.5|2454.5|6261
1647867900000|2022-03-21 13:05:00|2460.5|2459.5|2461.5|2461|2463.5|2462.5|2459|2458.5|7710
1647868200000|2022-03-21 13:10:00|2462|2461.5|2465.5|2465|2467|2465.5|2462|2461.5|19535
1647868500000|2022-03-21 13:15:00|2466|2464.5|2469.5|2468.5|2471|2470|2465.5|2464.5|10247
1647868800000|2022-03-21 13:20:00|2469|2468|2467|2466|2470|2469|2467|2466|13641
1647869100000|2022-03-21 13:25:00|2466.5|2465.5|2458.5|2457.5|2466.5|2465.5|2458.5|2457.5|14245
1647869400000|2022-03-21 13:30:00|2459|2458|2466.5|2465.5|2469|2467.5|2459|2458|21254
1647869700000|2022-03-21 13:35:00|2467|2465|2466.5|2465.5|2472.5|2471.5|2466|2465|21193
1647870000000|2022-03-21 13:40:00|2466|2465|2461.5|2460.5|2468.5|2467.5|2461|2460.5|35463
1647870300000|2022-03-21 13:45:00|2462|2461|2447|2446|2462.5|2461.5|2446.5|2445|22496
1647870600000|2022-03-21 13:50:00|2446.5|2446.5|2447|2446|2452|2450.5|2444.5|2444|34888
1647870900000|2022-03-21 13:55:00|2447.5|2446.5|2448.5|2448|2452|2451|2447|2446|29478
1647871200000|2022-03-21 14:00:00|2449|2447.5|2453.5|2452.5|2455.5|2454.5|2447.5|2447|13969
1647871500000|2022-03-21 14:05:00|2453|2452|2448.5|2447.5|2454.5|2453.5|2446|2445.5|21814
1647871800000|2022-03-21 14:10:00|2449|2447|2446|2444.5|2451|2450|2443|2442.5|33794
1647872100000|2022-03-21 14:15:00|2445.5|2444|2447|2446|2451|2449.5|2444|2443|25603
1647872400000|2022-03-21 14:20:00|2446.5|2445.5|2440.5|2439.5|2447|2446|2439.5|2439|18275
1647872700000|2022-03-21 14:25:00|2440|2439|2436.5|2435.5|2440|2439|2435|2434|26537
1647873000000|2022-03-21 14:30:00|2437|2436|2433.5|2432.5|2439.5|2438.5|2433|2432|23403
1647873300000|2022-03-21 14:35:00|2433|2432|2435.5|2435|2440|2439.5|2432|2431.5|24550
1647873600000|2022-03-21 14:40:00|2435|2434.5|2442.5|2441.5|2442.5|2441.5|2434|2433.5|20252
1647873900000|2022-03-21 14:45:00|2443|2442|2451.5|2450|2452.5|2451.5|2441.5|2440.5|23186
1647874200000|2022-03-21 14:50:00|2452|2451|2448.5|2448|2453|2452|2448.5|2448|11483
1647874500000|2022-03-21 14:55:00|2448|2447.5|2453.5|2452|2455|2454.5|2447|2446.5|21736
1647874800000|2022-03-21 15:00:00|2454|2452.5|2451.5|2450.5|2455|2454.5|2450|2449|26369
1647875100000|2022-03-21 15:05:00|2452|2451|2444|2443|2452|2451|2442|2441|49158
1647875400000|2022-03-21 15:10:00|2443.5|2443.5|2446|2445|2447|2446|2442.5|2442|23981
1647875700000|2022-03-21 15:15:00|2445.5|2445.5|2446.5|2445.5|2450|2449|2444.5|2443.5|17176
1647876000000|2022-03-21 15:20:00|2446|2445|2457.5|2456.5|2457.5|2457|2444.5|2444|11611
1647876300000|2022-03-21 15:25:00|2457|2456|2452.5|2451.5|2457|2456.5|2451.5|2451|9621
1647876600000|2022-03-21 15:30:00|2453|2452|2456.5|2455.5|2458.5|2457.5|2452|2451|26949
1647876900000|2022-03-21 15:35:00|2456|2456|2450.5|2449.5|2456|2456|2448.5|2448|12561
1647877200000|2022-03-21 15:40:00|2451|2450|2448|2447|2455.5|2454.5|2447.5|2446.5|14935
1647877500000|2022-03-21 15:45:00|2448.5|2447.5|2451|2450|2453|2452.5|2448|2447|10660
1647877800000|2022-03-21 15:50:00|2450.5|2450.5|2451|2450|2454.5|2453.5|2447|2446.5|20520
1647878100000|2022-03-21 15:55:00|2450.5|2449.5|2447|2446|2451.5|2450.5|2446|2445.5|19127
1647878400000|2022-03-21 16:00:00|2446.5|2445.5|2444.5|2443.5|2448|2447|2441|2440.5|23521
1647878700000|2022-03-21 16:05:00|2444|2444|2445|2444|2448|2447.5|2442.5|2442|16827
1647879000000|2022-03-21 16:10:00|2444.5|2444.5|2447|2446|2449.5|2448.5|2443.5|2443|17467
1647879300000|2022-03-21 16:15:00|2447.5|2446.5|2444.5|2444|2448.5|2448|2442.5|2441.5|28496
1647879600000|2022-03-21 16:20:00|2444|2443.5|2448|2447|2449|2448.5|2444|2443.5|24810
1647879900000|2022-03-21 16:25:00|2447.5|2447.5|2450|2448.5|2454|2453|2447.5|2447.5|71336
1647936000000|2022-03-22 08:00:00|2479|2464.5|2467.5|2464.5|2483.5|2481|2459.5|2457.5|75351
1647936300000|2022-03-22 08:05:00|2467|2465|2480|2478.5|2484|2482.5|2462.5|2460|14105
1647936600000|2022-03-22 08:10:00|2479.5|2478|2477|2475.5|2482.5|2480.5|2471.5|2470.5|45695
1647936900000|2022-03-22 08:15:00|2476.5|2475|2477|2476|2479.5|2477.5|2468.5|2467|41592
1647937200000|2022-03-22 08:20:00|2476.5|2475.5|2475.5|2474.5|2478.5|2477|2470.5|2469.5|22125
1647937500000|2022-03-22 08:25:00|2476|2475|2486.5|2485|2488.5|2487.5|2475|2473.5|25675
1647937800000|2022-03-22 08:30:00|2486|2485.5|2490|2488.5|2495|2494.5|2486|2485|39289
1647938100000|2022-03-22 08:35:00|2489.5|2488|2492|2491|2493|2492.5|2486.5|2485.5|52492
1647938400000|2022-03-22 08:40:00|2492.5|2491.5|2498.5|2497|2499.5|2498|2492|2490.5|131840
1647938700000|2022-03-22 08:45:00|2497.5|2496.5|2496.5|2495|2501|2500|2492.5|2492|42024
1647939000000|2022-03-22 08:50:00|2496|2494.5|2498.5|2497|2500|2498.5|2489|2488|23690
1647939300000|2022-03-22 08:55:00|2498|2496.5|2499.5|2498.5|2502|2501.5|2496.5|2495|18566
1647939600000|2022-03-22 09:00:00|2499|2498|2506|2505|2506|2505|2498|2496.5|39059
1647939900000|2022-03-22 09:05:00|2506.5|2504.5|2507.5|2506.5|2511.5|2510|2505|2503.5|43891
1647940200000|2022-03-22 09:10:00|2507|2506|2510.5|2509|2511.5|2510.5|2503.5|2502.5|27346
1647940500000|2022-03-22 09:15:00|2510|2509.5|2514|2512.5|2518|2516.5|2508.5|2507.5|45391
1647940800000|2022-03-22 09:20:00|2513.5|2513|2515.5|2514.5|2519|2518|2512|2511.5|22224
1647941100000|2022-03-22 09:25:00|2516|2514|2508.5|2507.5|2516|2514|2506|2504.5|20134
1647941400000|2022-03-22 09:30:00|2508|2507|2505.5|2504.5|2509|2507.5|2503|2502|10914
1647941700000|2022-03-22 09:35:00|2506|2505|2505|2504|2507|2506|2502|2501|11037
1647942000000|2022-03-22 09:40:00|2504.5|2503.5|2505.5|2504.5|2508|2506.5|2502|2501|19331
1647942300000|2022-03-22 09:45:00|2505|2504|2508|2507|2508.5|2508|2504.5|2503.5|6962
1647942600000|2022-03-22 09:50:00|2507.5|2506.5|2503.5|2502.5|2510|2509.5|2503.5|2502.5|12813
1647942900000|2022-03-22 09:55:00|2503|2502|2510|2509|2510|2509.5|2502.5|2501.5|33324
1647943200000|2022-03-22 10:00:00|2510.5|2509.5|2503|2502|2512.5|2511.5|2501|2500|14795
1647943500000|2022-03-22 10:05:00|2503.5|2502.5|2507|2506|2509|2507.5|2502.5|2502|14992
1647943800000|2022-03-22 10:10:00|2506.5|2505.5|2505|2504|2511.5|2510.5|2505|2504|19197
1647944100000|2022-03-22 10:15:00|2505.5|2503.5|2501|2500.5|2506|2505|2501|2500|13401
1647944400000|2022-03-22 10:20:00|2500.5|2500|2500|2499|2504|2503|2499|2498|10636
1647944700000|2022-03-22 10:25:00|2499.5|2498.5|2497|2496.5|2502.5|2501|2497|2496|9974
1647945000000|2022-03-22 10:30:00|2496.5|2496|2495|2494|2497.5|2496.5|2493.5|2493|13170
1647945300000|2022-03-22 10:35:00|2494.5|2493.5|2489|2488|2494.5|2494|2488.5|2487.5|44696
1647945600000|2022-03-22 10:40:00|2488.5|2487.5|2490.5|2489.5|2492.5|2491.5|2488|2487|11987
1647945900000|2022-03-22 10:45:00|2490|2489|2493.5|2492.5|2495|2494|2489|2488|11413
1647946200000|2022-03-22 10:50:00|2494|2493|2491|2490|2495|2494|2490.5|2489.5|7205
1647946500000|2022-03-22 10:55:00|2491.5|2490.5|2491|2490|2493.5|2492.5|2490.5|2489.5|5934
1647946800000|2022-03-22 11:00:00|2491.5|2489.5|2496|2495.5|2497.5|2496.5|2491.5|2489.5|17517
1647947100000|2022-03-22 11:05:00|2495|2495|2496|2495|2497.5|2497|2494|2493.5|26733
1647947400000|2022-03-22 11:10:00|2496.5|2495.5|2496.5|2495.5|2499|2497.5|2495.5|2495|11147
1647947700000|2022-03-22 11:15:00|2497|2496|2486.5|2485.5|2497.5|2496.5|2486.5|2485.5|12282
1647948000000|2022-03-22 11:20:00|2487|2486|2482|2481|2488|2487|2481|2480|15066
1647948300000|2022-03-22 11:25:00|2481.5|2480.5|2487|2486|2487.5|2486.5|2481|2480|8451
1647948600000|2022-03-22 11:30:00|2486.5|2485.5|2485.5|2484.5|2489.5|2488|2485|2484.5|7191
1647948900000|2022-03-22 11:35:00|2485|2484|2480|2479|2485|2484|2480|2479|25778
1647949200000|2022-03-22 11:40:00|2480.5|2479.5|2483.5|2482.5|2484.5|2483.5|2480.5|2479.5|24415
1647949500000|2022-03-22 11:45:00|2483|2482|2482.5|2482|2486.5|2485|2481.5|2481|12028
1647949800000|2022-03-22 11:50:00|2483|2482.5|2483|2482|2484|2483|2481|2480|8392
1647950100000|2022-03-22 11:55:00|2482.5|2481.5|2479|2478.5|2482.5|2481.5|2478.5|2478|9744
1647950400000|2022-03-22 12:00:00|2478.5|2478|2470.5|2469.5|2480|2479|2470|2469.5|36268
1647950700000|2022-03-22 12:05:00|2470|2470|2471.5|2470|2474.5|2473|2466.5|2465.5|21120
1647951000000|2022-03-22 12:10:00|2472|2470.5|2475.5|2475|2478.5|2477|2472|2470.5|5691
1647951300000|2022-03-22 12:15:00|2476|2475.5|2475.5|2474.5|2478|2477|2473.5|2472|12550
1647951600000|2022-03-22 12:20:00|2475|2474|2474|2473.5|2478|2476.5|2474|2472.5|7785
1647951900000|2022-03-22 12:25:00|2473.5|2473|2467.5|2466.5|2475.5|2475|2467.5|2466|16285
1647952200000|2022-03-22 12:30:00|2468|2467|2470|2469|2472|2471|2465.5|2465|26294
1647952500000|2022-03-22 12:35:00|2469.5|2468.5|2471.5|2471|2472|2471|2467|2466|11308
1647952800000|2022-03-22 12:40:00|2472|2470.5|2470|2469|2473|2472|2468.5|2468|13844
1647953100000|2022-03-22 12:45:00|2469.5|2468.5|2477|2476|2478.5|2477.5|2468.5|2467.5|43691
1647953400000|2022-03-22 12:50:00|2477.5|2476.5|2476.5|2475.5|2479.5|2478|2475|2473.5|11915
1647953700000|2022-03-22 12:55:00|2476|2475|2481|2480.5|2482|2481.5|2475.5|2474.5|6874
1647954000000|2022-03-22 13:00:00|2481.5|2481|2485|2484|2485.5|2484.5|2480|2479.5|7650
1647954300000|2022-03-22 13:05:00|2485.5|2484.5|2491.5|2490.5|2491.5|2490.5|2485.5|2484|22130
1647954600000|2022-03-22 13:10:00|2492|2491|2495|2493.5|2496.5|2496|2492|2490.5|15428
1647954900000|2022-03-22 13:15:00|2494.5|2493|2490|2489|2495|2493.5|2489|2488|15076
1647955200000|2022-03-22 13:20:00|2490.5|2489.5|2490|2489|2491|2490|2486|2485|6655
1647955500000|2022-03-22 13:25:00|2490.5|2489.5|2486.5|2485.5|2490.5|2490|2484.5|2483.5|10257
1647955800000|2022-03-22 13:30:00|2487|2486|2495|2493.5|2496|2495|2486.5|2486|23277
1647956100000|2022-03-22 13:35:00|2494.5|2494|2502|2501.5|2503|2502|2494|2493.5|10886
1647956400000|2022-03-22 13:40:00|2502.5|2501|2503.5|2502.5|2505|2504|2497|2496|22890
1647956700000|2022-03-22 13:45:00|2503|2502|2506|2505.5|2506|2505.5|2502|2501|14749
1647957000000|2022-03-22 13:50:00|2506.5|2506|2506|2505|2509.5|2508.5|2505.5|2505|29226
1647957300000|2022-03-22 13:55:00|2505.5|2504.5|2509|2508|2512|2511|2505|2504.5|15152
1647957600000|2022-03-22 14:00:00|2509.5|2508.5|2511|2510|2514|2513.5|2508.5|2508|43362
1647957900000|2022-03-22 14:05:00|2510.5|2509.5|2513.5|2512.5|2515|2514.5|2510.5|2509.5|19141
1647958200000|2022-03-22 14:10:00|2513|2512|2510.5|2509.5|2513.5|2513|2507.5|2507|43329
1647958500000|2022-03-22 14:15:00|2510|2509|2509|2508.5|2511.5|2510.5|2507|2506|18735
1647958800000|2022-03-22 14:20:00|2509.5|2509|2505.5|2504.5|2513|2512|2503.5|2503|21497
1647959100000|2022-03-22 14:25:00|2505|2504|2507.5|2506.5|2509|2508.5|2502.5|2501.5|10722
1647959400000|2022-03-22 14:30:00|2507|2506|2506|2505|2511|2510|2504.5|2503.5|24908
1647959700000|2022-03-22 14:35:00|2505.5|2505.5|2507.5|2506.5|2507.5|2506.5|2500.5|2499.5|20094
1647960000000|2022-03-22 14:40:00|2507|2506|2499|2498|2508|2507.5|2499|2498|23362
1647960300000|2022-03-22 14:45:00|2498.5|2497.5|2503|2502.5|2504.5|2503.5|2497.5|2497|11490
1647960600000|2022-03-22 14:50:00|2502.5|2502|2500|2499|2504.5|2503.5|2497.5|2497|45961
1647960900000|2022-03-22 14:55:00|2500.5|2499.5|2501.5|2500.5|2505|2504|2499.5|2498.5|18787
1647961200000|2022-03-22 15:00:00|2502|2501|2491|2490|2503|2502|2485.5|2484.5|32304
1647961500000|2022-03-22 15:05:00|2490.5|2489.5|2489|2488|2491|2490|2484|2483|23502
1647961800000|2022-03-22 15:10:00|2488.5|2487.5|2481|2480|2489|2488|2480.5|2480|16426
1647962100000|2022-03-22 15:15:00|2481.5|2480.5|2481|2480.5|2483|2482|2478|2477.5|25743
1647962400000|2022-03-22 15:20:00|2481.5|2480|2483|2482.5|2483|2482.5|2479|2478.5|14783
1647962700000|2022-03-22 15:25:00|2482.5|2482|2480.5|2479.5|2489|2488|2479|2478|23450
1647963000000|2022-03-22 15:30:00|2480|2479|2475.5|2475|2480|2479.5|2469|2468.5|67532
1647963300000|2022-03-22 15:35:00|2475|2474.5|2478.5|2477.5|2479|2478|2473.5|2473|20481
1647963600000|2022-03-22 15:40:00|2478|2477|2479.5|2478.5|2481|2480|2475.5|2475|10840
1647963900000|2022-03-22 15:45:00|2480|2479|2481|2480|2482.5|2481.5|2479|2478|19646
1647964200000|2022-03-22 15:50:00|2481.5|2480.5|2480.5|2479.5|2483|2482|2478.5|2478|24056
1647964500000|2022-03-22 15:55:00|2480|2480|2479|2478|2482|2481.5|2479|2478|47020
1647964800000|2022-03-22 16:00:00|2478.5|2477.5|2476|2475.5|2479|2478|2473.5|2473|28128
1647965100000|2022-03-22 16:05:00|2476.5|2476|2478|2477|2479|2478|2476|2475|27129
1647965400000|2022-03-22 16:10:00|2477.5|2477.5|2477|2476.5|2478|2477.5|2473|2472.5|46988
1647965700000|2022-03-22 16:15:00|2477.5|2477|2480|2479.5|2485|2484|2477|2477|52444
1647966000000|2022-03-22 16:20:00|2480.5|2480|2479.5|2478.5|2481|2480.5|2476|2475|24529
1647966300000|2022-03-22 16:25:00|2480|2479|2482|2481|2482|2481|2475.5|2472|53588
1648022400000|2022-03-23 08:00:00|2489.5|2488|2486.5|2485.5|2496.5|2494.5|2481|2480|145281
1648022700000|2022-03-23 08:05:00|2486|2485|2491.5|2489.5|2495|2493|2478|2476.5|42914
1648023000000|2022-03-23 08:10:00|2492|2490|2485.5|2484|2499|2497|2481|2479|53358
1648023300000|2022-03-23 08:15:00|2485|2483.5|2472|2469.5|2485.5|2483.5|2468.5|2467.5|51924
1648023600000|2022-03-23 08:20:00|2471.5|2470.5|2464|2462|2471.5|2470.5|2460|2459|28985
1648023900000|2022-03-23 08:25:00|2463.5|2462.5|2471|2469.5|2471.5|2470|2461|2459.5|15404
1648024200000|2022-03-23 08:30:00|2470.5|2469|2469|2467.5|2471.5|2470.5|2463.5|2462.5|17240
1648024500000|2022-03-23 08:35:00|2469.5|2468|2470|2469|2473|2471.5|2467|2465.5|20453
1648024800000|2022-03-23 08:40:00|2469.5|2468.5|2473|2472|2475.5|2474|2469|2467|8877
1648025100000|2022-03-23 08:45:00|2472.5|2471.5|2474|2473|2478.5|2477|2471.5|2470|32547
1648025400000|2022-03-23 08:50:00|2473.5|2472.5|2476|2475|2477.5|2477|2470.5|2469.5|30974
1648025700000|2022-03-23 08:55:00|2475.5|2475.5|2476.5|2476|2477|2476|2472.5|2471|27881
1648026000000|2022-03-23 09:00:00|2477.5|2476.5|2480.5|2480|2481|2480.5|2473.5|2472.5|83550
1648026300000|2022-03-23 09:05:00|2480|2479.5|2480|2478.5|2481|2480.5|2478|2477|10938
1648026600000|2022-03-23 09:10:00|2479.5|2479|2479|2478|2481|2480.5|2478.5|2477.5|6489
1648026900000|2022-03-23 09:15:00|2478.5|2477.5|2479.5|2478.5|2484|2483|2478.5|2477|13812
1648027200000|2022-03-23 09:20:00|2479|2479|2471.5|2471|2479.5|2479|2471.5|2470.5|71050
1648027500000|2022-03-23 09:25:00|2472|2470.5|2467.5|2467|2474.5|2474|2467|2466|108466
1648027800000|2022-03-23 09:30:00|2467|2466.5|2460.5|2459.5|2467|2466.5|2456.5|2455.5|90057
1648028100000|2022-03-23 09:35:00|2460|2459|2450|2449|2461|2459.5|2449.5|2448.5|64818
1648028400000|2022-03-23 09:40:00|2449.5|2448.5|2444|2442.5|2451|2450|2443.5|2442.5|24891
1648028700000|2022-03-23 09:45:00|2443.5|2442|2449.5|2448|2451|2450|2441.5|2441|24503
1648029000000|2022-03-23 09:50:00|2449|2448.5|2452.5|2451.5|2456|2454.5|2449|2448|20291
1648029300000|2022-03-23 09:55:00|2452|2451|2444.5|2443.5|2452|2451.5|2444.5|2443.5|20855
1648029600000|2022-03-23 10:00:00|2444|2444|2449.5|2449|2451|2449.5|2444|2443.5|7693
1648029900000|2022-03-23 10:05:00|2450|2448.5|2445|2444|2452.5|2451|2445|2444|12075
1648030200000|2022-03-23 10:10:00|2444.5|2444.5|2443.5|2442.5|2446.5|2445.5|2443|2442.5|18716
1648030500000|2022-03-23 10:15:00|2443|2442|2446|2444.5|2447|2446.5|2441.5|2440.5|27336
1648030800000|2022-03-23 10:20:00|2445.5|2445|2447.5|2446|2450|2449.5|2445|2444|12010
1648031100000|2022-03-23 10:25:00|2447|2446.5|2448|2447.5|2452.5|2451.5|2447|2446|9627
1648031400000|2022-03-23 10:30:00|2448.5|2447|2451.5|2450.5|2452.5|2451.5|2447|2445.5|9081
1648031700000|2022-03-23 10:35:00|2451|2450|2444.5|2443.5|2452|2450.5|2444.5|2443.5|14040
1648032000000|2022-03-23 10:40:00|2445|2444|2448|2447|2448.5|2447.5|2443.5|2442.5|20435
1648032300000|2022-03-23 10:45:00|2447.5|2446.5|2453.5|2452|2455.5|2454.5|2447.5|2446.5|9614
1648032600000|2022-03-23 10:50:00|2453|2452.5|2459|2458|2459.5|2458.5|2452.5|2451.5|13616
1648032900000|2022-03-23 10:55:00|2458.5|2457.5|2463|2461.5|2463|2462|2458.5|2457.5|8317
1648033200000|2022-03-23 11:00:00|2462.5|2462|2462|2461.5|2463.5|2462.5|2461|2460|3594
1648033500000|2022-03-23 11:05:00|2461.5|2461|2456|2455|2464.5|2463.5|2455.5|2455|6945
1648033800000|2022-03-23 11:10:00|2456.5|2455.5|2458.5|2458|2460|2459|2454.5|2453.5|14020
1648034100000|2022-03-23 11:15:00|2459|2458.5|2453.5|2452.5|2459.5|2458.5|2452|2451|4904
1648034400000|2022-03-23 11:20:00|2453|2453|2451.5|2450.5|2454.5|2453.5|2448.5|2447|9167
1648034700000|2022-03-23 11:25:00|2451|2450|2450.5|2449.5|2452|2451|2449|2448|5109
1648035000000|2022-03-23 11:30:00|2451|2450|2448.5|2448|2452|2451|2448.5|2448|7188
1648035300000|2022-03-23 11:35:00|2448|2447.5|2446|2445|2448.5|2448|2445|2444|9963
1648035600000|2022-03-23 11:40:00|2445.5|2445.5|2440|2439|2445.5|2445.5|2438.5|2437.5|16987
1648035900000|2022-03-23 11:45:00|2440.5|2439.5|2448|2446.5|2448.5|2447.5|2440|2439|10610
1648036200000|2022-03-23 11:50:00|2447.5|2447|2453|2452|2454|2453|2445.5|2444|9191
1648036500000|2022-03-23 11:55:00|2453.5|2452.5|2453|2452|2453.5|2452.5|2448|2446.5|12114
1648036800000|2022-03-23 12:00:00|2453.5|2452.5|2451.5|2451|2455|2454|2450|2449|6324
1648037100000|2022-03-23 12:05:00|2452|2451.5|2451.5|2450.5|2455|2454|2450|2448.5|8924
1648037400000|2022-03-23 12:10:00|2452|2451|2453|2452|2454.5|2453.5|2449|2448|10609
1648037700000|2022-03-23 12:15:00|2452.5|2451.5|2451.5|2450.5|2455|2454|2449.5|2448.5|8671
1648038000000|2022-03-23 12:20:00|2451|2450|2447.5|2446.5|2452.5|2451.5|2447|2446|6542
1648038300000|2022-03-23 12:25:00|2448|2447|2444.5|2443.5|2448.5|2447.5|2443.5|2442.5|7453
1648038600000|2022-03-23 12:30:00|2445|2444|2443.5|2442.5|2446|2445|2441|2440|12279
1648038900000|2022-03-23 12:35:00|2444|2443|2445.5|2444.5|2445.5|2444.5|2442.5|2442|5174
1648039200000|2022-03-23 12:40:00|2444.5|2444|2449.5|2448.5|2449.5|2448.5|2442.5|2442|4767
1648039500000|2022-03-23 12:45:00|2448.5|2448|2447|2446|2449|2448|2445.5|2444.5|8818
1648039800000|2022-03-23 12:50:00|2446.5|2445.5|2443.5|2442.5|2446.5|2445.5|2442|2441|8363
1648040100000|2022-03-23 12:55:00|2443|2443|2441|2440|2444.5|2443.5|2440.5|2440|7500
1648040400000|2022-03-23 13:00:00|2440.5|2439.5|2439.5|2439|2441|2440.5|2439.5|2438.5|9046
1648040700000|2022-03-23 13:05:00|2438.5|2438.5|2437|2436|2440.5|2440|2436|2435|9308
1648041000000|2022-03-23 13:10:00|2436.5|2435.5|2426.5|2425.5|2436.5|2436|2426|2425|27018
1648041300000|2022-03-23 13:15:00|2426|2425|2427.5|2426.5|2429|2428|2424.5|2423|16292
1648041600000|2022-03-23 13:20:00|2428|2427.5|2421|2420.5|2429|2428.5|2421|2420.5|30014
1648041900000|2022-03-23 13:25:00|2420.5|2420|2420|2419|2424|2423|2419.5|2418.5|20119
1648042200000|2022-03-23 13:30:00|2420.5|2419.5|2428.5|2427|2432|2431|2420|2419|28257
1648042500000|2022-03-23 13:35:00|2428|2427.5|2426|2425.5|2434.5|2433|2426|2425|14998
1648042800000|2022-03-23 13:40:00|2426.5|2426|2429|2428|2432|2431.5|2425|2423.5|17050
1648043100000|2022-03-23 13:45:00|2429.5|2428.5|2422|2421.5|2429.5|2428.5|2421|2420.5|23216
1648043400000|2022-03-23 13:50:00|2421.5|2421|2422.5|2421|2423.5|2422.5|2420|2419.5|13665
1648043700000|2022-03-23 13:55:00|2422|2421.5|2428.5|2427.5|2429.5|2428.5|2421.5|2421|13165
1648044000000|2022-03-23 14:00:00|2428|2427|2433.5|2432.5|2434|2433|2426.5|2425|15369
1648044300000|2022-03-23 14:05:00|2433|2432|2439.5|2438.5|2444.5|2444|2432|2431|29281
1648044600000|2022-03-23 14:10:00|2439|2438|2445|2444|2445.5|2445|2438|2437|32408
1648044900000|2022-03-23 14:15:00|2445.5|2444.5|2447|2446.5|2450.5|2449.5|2445|2444|20480
1648045200000|2022-03-23 14:20:00|2446.5|2446|2447|2446|2447.5|2446.5|2443|2442|17845
1648045500000|2022-03-23 14:25:00|2446.5|2445.5|2432|2431.5|2447.5|2446.5|2432|2431.5|36909
1648045800000|2022-03-23 14:30:00|2432.5|2432|2432|2431|2437|2436|2430|2428.5|22918
1648046100000|2022-03-23 14:35:00|2432.5|2431.5|2433.5|2433|2434.5|2433.5|2428.5|2427.5|22860
1648046400000|2022-03-23 14:40:00|2434|2433.5|2429|2428|2434|2433.5|2425.5|2425|21949
1648046700000|2022-03-23 14:45:00|2428.5|2427.5|2428|2427|2430|2429|2423|2422.5|17450
1648047000000|2022-03-23 14:50:00|2427.5|2426.5|2429.5|2428.5|2430.5|2430|2425|2424|18982
1648047300000|2022-03-23 14:55:00|2429|2428|2432|2431|2433.5|2432.5|2428|2427|19548
1648047600000|2022-03-23 15:00:00|2431.5|2430.5|2435.5|2435|2436|2435.5|2431|2430|21577
1648047900000|2022-03-23 15:05:00|2435|2434.5|2422|2421|2435.5|2435|2422|2421|32328
1648048200000|2022-03-23 15:10:00|2421.5|2421.5|2423|2422|2424|2423|2419.5|2419|39694
1648048500000|2022-03-23 15:15:00|2422.5|2422.5|2418.5|2417.5|2426|2425|2417.5|2417|40255
1648048800000|2022-03-23 15:20:00|2418|2418|2422.5|2421.5|2424|2423.5|2417|2416|22218
1648049100000|2022-03-23 15:25:00|2423|2422|2427.5|2426.5|2430|2429|2422|2421.5|18139
1648049400000|2022-03-23 15:30:00|2427|2426|2431.5|2430.5|2432.5|2431.5|2425.5|2425|14312
1648049700000|2022-03-23 15:35:00|2431|2430|2431|2430|2434|2433|2428.5|2427.5|12931
1648050000000|2022-03-23 15:40:00|2430.5|2429.5|2435|2434|2435|2434.5|2429.5|2429|20934
1648050300000|2022-03-23 15:45:00|2434.5|2433.5|2432.5|2431.5|2435|2434|2431.5|2431|13205
1648050600000|2022-03-23 15:50:00|2432|2431|2438|2437.5|2439|2438|2432|2431|22000
1648050900000|2022-03-23 15:55:00|2437.5|2437|2433|2432.5|2443|2442|2433|2432|22220
1648051200000|2022-03-23 16:00:00|2433.5|2433|2438|2437|2442|2441|2433|2432.5|21771
1648051500000|2022-03-23 16:05:00|2437.5|2436.5|2431.5|2431|2437.5|2436.5|2430.5|2430|31340
1648051800000|2022-03-23 16:10:00|2431|2430.5|2431.5|2430.5|2432.5|2431.5|2428.5|2427.5|26868
1648052100000|2022-03-23 16:15:00|2432|2431|2432|2431.5|2433.5|2433|2430.5|2430|26020
1648052400000|2022-03-23 16:20:00|2432.5|2431|2431.5|2430.5|2434.5|2433.5|2430|2429.5|21023
1648052700000|2022-03-23 16:25:00|2431|2431|2427|2425.5|2432|2431.5|2426|2425|42403
1648108800000|2022-03-24 08:00:00|2444|2440|2440|2437.5|2447.5|2444.5|2433|2431|66653
1648109100000|2022-03-24 08:05:00|2440.5|2438|2426|2423.5|2445|2443.5|2424|2421.5|27421
1648109400000|2022-03-24 08:10:00|2426.5|2424|2426|2424|2432.5|2431|2423.5|2422|17189
1648109700000|2022-03-24 08:15:00|2426.5|2424.5|2434|2432|2438.5|2436.5|2422.5|2421|26000
1648110000000|2022-03-24 08:20:00|2434.5|2432.5|2428|2426.5|2438|2436.5|2425|2423.5|13440
1648110300000|2022-03-24 08:25:00|2427.5|2426|2425|2423.5|2430|2428.5|2423.5|2422|14073
1648110600000|2022-03-24 08:30:00|2424.5|2423|2438.5|2437|2452|2450|2423|2422|150233
1648110900000|2022-03-24 08:35:00|2439|2437.5|2442|2440|2446|2444|2434.5|2433.5|17259
1648111200000|2022-03-24 08:40:00|2441.5|2440.5|2442.5|2441.5|2448|2447|2440|2439.5|20456
1648111500000|2022-03-24 08:45:00|2443|2441|2432|2430.5|2443.5|2442|2431|2430|21078
1648111800000|2022-03-24 08:50:00|2431|2430|2431|2429.5|2435.5|2434|2429.5|2428.5|7482
1648112100000|2022-03-24 08:55:00|2430.5|2429|2431.5|2430.5|2436.5|2435.5|2430|2429|4909
1648112400000|2022-03-24 09:00:00|2432|2431|2439|2437.5|2442.5|2441|2429.5|2428.5|14369
1648112700000|2022-03-24 09:05:00|2438.5|2437|2440.5|2439|2440.5|2439.5|2435.5|2434|7375
1648113000000|2022-03-24 09:10:00|2440|2439.5|2438.5|2438|2440.5|2439.5|2433.5|2432.5|12676
1648113300000|2022-03-24 09:15:00|2438|2437.5|2441.5|2440.5|2441.5|2440.5|2433|2432|7069
1648113600000|2022-03-24 09:20:00|2442|2440|2432|2431|2442|2440|2431|2430|13437
1648113900000|2022-03-24 09:25:00|2431.5|2430.5|2426|2425.5|2434|2433|2426|2425.5|12420
1648114200000|2022-03-24 09:30:00|2426.5|2426|2425.5|2424|2427.5|2426.5|2420.5|2419|27154
1648114500000|2022-03-24 09:35:00|2425|2423.5|2427|2425.5|2427|2426|2423|2421.5|12438
1648114800000|2022-03-24 09:40:00|2426.5|2425|2422|2420.5|2427|2425.5|2421.5|2420.5|17862
1648115100000|2022-03-24 09:45:00|2421.5|2421|2411|2410|2422|2421|2409|2408|27650
1648115400000|2022-03-24 09:50:00|2410.5|2409.5|2414|2413.5|2414|2413.5|2410|2409|19523
1648115700000|2022-03-24 09:55:00|2414.5|2413|2411|2410|2416.5|2416|2408.5|2408|21814
1648116000000|2022-03-24 10:00:00|2410.5|2409.5|2404.5|2404|2411|2410|2401|2400|46248
1648116300000|2022-03-24 10:05:00|2405|2403.5|2401|2400|2405|2404|2399|2398|39889
1648116600000|2022-03-24 10:10:00|2401.5|2400.5|2400|2398.5|2405|2403.5|2399.5|2398|13466
1648116900000|2022-03-24 10:15:00|2399.5|2398|2402.5|2401|2404.5|2403|2399|2398|7465
1648117200000|2022-03-24 10:20:00|2402|2400.5|2397.5|2396.5|2403|2402.5|2394|2393|27926
1648117500000|2022-03-24 10:25:00|2397|2396|2398.5|2397.5|2400|2398.5|2396|2395|11155
1648117800000|2022-03-24 10:30:00|2399|2398|2404|2403|2405.5|2404|2398.5|2397.5|38760
1648118100000|2022-03-24 10:35:00|2403.5|2403.5|2400|2399|2405.5|2404.5|2400|2398.5|22184
1648118400000|2022-03-24 10:40:00|2399.5|2398.5|2399.5|2399|2400.5|2399.5|2397.5|2397|9837
1648118700000|2022-03-24 10:45:00|2400|2398.5|2399|2398.5|2402|2401.5|2397.5|2396.5|13113
1648119000000|2022-03-24 10:50:00|2399.5|2398|2403.5|2402.5|2404.5|2403.5|2399|2398|9050
1648119300000|2022-03-24 10:55:00|2403|2402|2405.5|2404.5|2407.5|2406.5|2403|2401.5|8812
1648119600000|2022-03-24 11:00:00|2406|2405|2410|2408.5|2411.5|2410.5|2405.5|2405|13444
1648119900000|2022-03-24 11:05:00|2409.5|2409|2414|2413|2417.5|2416|2406.5|2405.5|16902
1648120200000|2022-03-24 11:10:00|2414.5|2413.5|2409|2408|2416|2415|2409|2408|15574
1648120500000|2022-03-24 11:15:00|2408.5|2407.5|2409.5|2408.5|2412|2410.5|2408|2407|8478
1648120800000|2022-03-24 11:20:00|2409|2408|2410|2409|2412|2410.5|2407|2405.5|16574
1648121100000|2022-03-24 11:25:00|2410.5|2408.5|2413|2412|2415|2414.5|2409|2408|14398
1648121400000|2022-03-24 11:30:00|2412.5|2411.5|2414.5|2413.5|2414.5|2413.5|2409|2408|10227
1648121700000|2022-03-24 11:35:00|2415|2414|2413|2412.5|2415|2414|2409.5|2408.5|7900
1648122000000|2022-03-24 11:40:00|2412.5|2412|2402.5|2401|2412.5|2412|2387.5|2386|104164
1648122300000|2022-03-24 11:45:00|2402|2400.5|2399|2397.5|2405|2403.5|2398|2396.5|8541
1648122600000|2022-03-24 11:50:00|2398.5|2398|2392|2390.5|2399.5|2398|2389.5|2388.5|17308
1648122900000|2022-03-24 11:55:00|2391.5|2390|2396.5|2396|2396.5|2396|2390.5|2389.5|13002
1648123200000|2022-03-24 12:00:00|2396|2395.5|2394|2393|2397.5|2396|2392.5|2391.5|12913
1648123500000|2022-03-24 12:05:00|2393.5|2392.5|2389.5|2388|2394|2393.5|2389|2388|11877
1648123800000|2022-03-24 12:10:00|2389|2387.5|2394.5|2393.5|2395|2394|2388|2387|12708
1648124100000|2022-03-24 12:15:00|2395|2394|2391.5|2390.5|2395|2394|2389.5|2389|10497
1648124400000|2022-03-24 12:20:00|2392|2391|2392|2391|2394|2393|2390|2389.5|16672
1648124700000|2022-03-24 12:25:00|2392.5|2391.5|2398|2397|2399|2398|2392.5|2391.5|14558
1648125000000|2022-03-24 12:30:00|2397.5|2397.5|2398|2397|2398.5|2398|2394|2393|12038
1648125300000|2022-03-24 12:35:00|2397.5|2396.5|2396|2395|2398|2397|2393.5|2392.5|12400
1648125600000|2022-03-24 12:40:00|2396.5|2395.5|2401|2400|2401.5|2401|2394.5|2393.5|12080
1648125900000|2022-03-24 12:45:00|2400.5|2399.5|2397.5|2396.5|2401|2399.5|2397|2396|7774
1648126200000|2022-03-24 12:50:00|2397|2396|2402|2401|2403|2402|2397|2396|25709
1648126500000|2022-03-24 12:55:00|2402.5|2402|2400.5|2400|2403.5|2403|2399.5|2398.5|9265
1648126800000|2022-03-24 13:00:00|2400|2399.5|2400|2399|2402.5|2401.5|2398|2397|12875
1648127100000|2022-03-24 13:05:00|2399.5|2398.5|2400|2399|2400.5|2399.5|2397|2396.5|11313
1648127400000|2022-03-24 13:10:00|2399.5|2398.5|2398|2397|2400.5|2399.5|2398|2397|6275
1648127700000|2022-03-24 13:15:00|2397.5|2397.5|2401.5|2401|2403.5|2403|2397.5|2396.5|14445
1648128000000|2022-03-24 13:20:00|2402|2400.5|2403.5|2402.5|2403.5|2402.5|2400|2399|7636
1648128300000|2022-03-24 13:25:00|2404|2403|2402.5|2401.5|2407|2406|2402|2401|13429
1648128600000|2022-03-24 13:30:00|2403.5|2402|2398|2397|2405.5|2404.5|2396|2395|25078
1648128900000|2022-03-24 13:35:00|2397.5|2396.5|2400.5|2399.5|2403|2402|2394.5|2393.5|20784
1648129200000|2022-03-24 13:40:00|2400|2399|2407|2406.5|2408.5|2407.5|2399.5|2399|9124
1648129500000|2022-03-24 13:45:00|2407.5|2407|2411|2410|2418.5|2417.5|2405.5|2404.5|50878
1648129800000|2022-03-24 13:50:00|2411.5|2410.5|2413|2411.5|2417|2415.5|2407|2406|12400
1648130100000|2022-03-24 13:55:00|2413.5|2412|2407.5|2406.5|2414|2413|2407.5|2406|8491
1648130400000|2022-03-24 14:00:00|2408|2407|2411|2410.5|2416|2415|2408|2407|8611
1648130700000|2022-03-24 14:05:00|2411.5|2411|2408.5|2407.5|2412|2411.5|2407.5|2406.5|6257
1648131000000|2022-03-24 14:10:00|2409|2408|2403.5|2402.5|2409|2408|2402.5|2401.5|8093
1648131300000|2022-03-24 14:15:00|2403|2402|2399|2398|2404|2403.5|2396|2395|12447
1648131600000|2022-03-24 14:20:00|2399.5|2398.5|2395.5|2394.5|2400.5|2400|2392.5|2392|12557
1648131900000|2022-03-24 14:25:00|2396|2395|2400|2399|2401|2400.5|2395|2394|8723
1648132200000|2022-03-24 14:30:00|2400.5|2399.5|2406.5|2405|2407.5|2406.5|2399|2398|7588
1648132500000|2022-03-24 14:35:00|2407|2405.5|2407.5|2406.5|2410.5|2409|2405.5|2404.5|11879
1648132800000|2022-03-24 14:40:00|2408|2407|2407.5|2406.5|2409.5|2409|2405|2404|11785
1648133100000|2022-03-24 14:45:00|2407|2407|2408.5|2407.5|2411.5|2411|2407|2406.5|10971
1648133400000|2022-03-24 14:50:00|2409|2408|2410.5|2409.5|2414.5|2413.5|2406.5|2405.5|10863
1648133700000|2022-03-24 14:55:00|2411|2410|2409|2408|2413|2412.5|2408.5|2407.5|6790
1648134000000|2022-03-24 15:00:00|2409.5|2408.5|2409|2407.5|2429.5|2427.5|2403|2402|64741
1648134300000|2022-03-24 15:05:00|2408.5|2407|2412.5|2411|2415|2414|2406.5|2406|20332
1648134600000|2022-03-24 15:10:00|2413|2411.5|2421.5|2420.5|2422.5|2421.5|2411|2409.5|11628
1648134900000|2022-03-24 15:15:00|2422|2421|2422.5|2421.5|2425.5|2424.5|2421|2420|10743
1648135200000|2022-03-24 15:20:00|2423|2422|2428|2427.5|2428.5|2427.5|2423|2422|24042
1648135500000|2022-03-24 15:25:00|2427.5|2427|2436.5|2435|2436.5|2435.5|2426.5|2425.5|49829
1648135800000|2022-03-24 15:30:00|2437|2435.5|2426|2425|2438|2437|2425.5|2424.5|17715
1648136100000|2022-03-24 15:35:00|2425.5|2425.5|2426.5|2425.5|2428|2427|2425|2424.5|9380
1648136400000|2022-03-24 15:40:00|2426|2425|2423.5|2423|2427|2426.5|2423.5|2423|15378
1648136700000|2022-03-24 15:45:00|2423|2422.5|2420|2419|2423.5|2422.5|2419.5|2418.5|11378
1648137000000|2022-03-24 15:50:00|2420.5|2419.5|2417|2416|2422|2421|2415.5|2414.5|12508
1648137300000|2022-03-24 15:55:00|2416.5|2415.5|2418.5|2417.5|2420|2419.5|2416|2415.5|20296
1648137600000|2022-03-24 16:00:00|2418|2417|2406.5|2405.5|2419.5|2419|2406|2405.5|26615
1648137900000|2022-03-24 16:05:00|2407|2406|2412|2411|2413|2412|2406|2405.5|60907
1648138200000|2022-03-24 16:10:00|2411.5|2410.5|2412|2411.5|2413|2412.5|2411|2410|10914
1648138500000|2022-03-24 16:15:00|2412.5|2412|2413|2412|2413.5|2413|2409|2408.5|33872
1648138800000|2022-03-24 16:20:00|2413.5|2412.5|2415|2414|2416.5|2416|2412|2411|14256
1648139100000|2022-03-24 16:25:00|2415.5|2414.5|2416.5|2416|2417.5|2416.5|2411.5|2410.5|21044
1648195200000|2022-03-25 08:00:00|2420|2411.5|2405|2403|2420|2416|2405|2403|39744
1648195500000|2022-03-25 08:05:00|2404.5|2402.5|2407|2405|2407|2405.5|2397|2396|43431
1648195800000|2022-03-25 08:10:00|2407.5|2405.5|2400.5|2399.5|2407.5|2406|2395.5|2394|45297
1648196100000|2022-03-25 08:15:00|2400|2399|2402|2401|2403|2401.5|2394.5|2394|28511
1648196400000|2022-03-25 08:20:00|2402.5|2401.5|2404|2403|2406|2404.5|2399.5|2398|15724
1648196700000|2022-03-25 08:25:00|2403.5|2402.5|2404|2403|2409|2407.5|2401.5|2400|14418
1648197000000|2022-03-25 08:30:00|2404.5|2402.5|2394|2393|2404.5|2402.5|2391.5|2391|25044
1648197300000|2022-03-25 08:35:00|2394.5|2393.5|2394|2393.5|2397|2396|2391|2390|13862
1648197600000|2022-03-25 08:40:00|2393.5|2393|2392.5|2391.5|2394.5|2393|2388.5|2387.5|20168
1648197900000|2022-03-25 08:45:00|2392|2391|2388.5|2388|2393|2391.5|2388|2387|14655
1648198200000|2022-03-25 08:50:00|2389|2387.5|2389.5|2388|2392|2391|2388.5|2387|15820
1648198500000|2022-03-25 08:55:00|2390|2388.5|2389.5|2388|2392|2391|2388|2387|15639
1648198800000|2022-03-25 09:00:00|2389|2388.5|2387.5|2386|2399.5|2397.5|2381.5|2380.5|38930
1648199100000|2022-03-25 09:05:00|2386.5|2385.5|2373.5|2372|2387|2385.5|2372|2371|47645
1648199400000|2022-03-25 09:10:00|2374|2372.5|2372.5|2371.5|2376|2374.5|2368|2367|20456
1648199700000|2022-03-25 09:15:00|2373|2372|2370|2369|2374.5|2373|2367.5|2366|21036
1648200000000|2022-03-25 09:20:00|2369.5|2368.5|2367|2366|2370|2369.5|2364|2363|18859
1648200300000|2022-03-25 09:25:00|2367.5|2366.5|2365|2364|2367.5|2367|2364|2363|13688
1648200600000|2022-03-25 09:30:00|2365.5|2364.5|2356.5|2355.5|2366|2365|2353.5|2352.5|50615
1648200900000|2022-03-25 09:35:00|2357|2356|2364|2363|2367.5|2366|2356|2354.5|21482
1648201200000|2022-03-25 09:40:00|2363.5|2362.5|2363.5|2362.5|2366.5|2365.5|2362.5|2361.5|9119
1648201500000|2022-03-25 09:45:00|2363|2362|2368|2367|2371.5|2370.5|2362.5|2361.5|13971
1648201800000|2022-03-25 09:50:00|2368.5|2367.5|2370|2369|2372|2370.5|2366|2364.5|14775
1648202100000|2022-03-25 09:55:00|2369.5|2368.5|2371|2370|2373.5|2372|2368.5|2367.5|9233
1648202400000|2022-03-25 10:00:00|2370.5|2369.5|2362|2361.5|2371|2370|2362|2361.5|20605
1648202700000|2022-03-25 10:05:00|2362.5|2362|2359|2358.5|2364|2363.5|2358|2357|20513
1648203000000|2022-03-25 10:10:00|2359.5|2358|2355.5|2354.5|2359.5|2358.5|2355.5|2354.5|18250
1648203300000|2022-03-25 10:15:00|2356|2355|2362|2361|2362|2361|2355|2354.5|11015
1648203600000|2022-03-25 10:20:00|2362.5|2361.5|2364|2363|2364.5|2364|2360|2359.5|8643
1648203900000|2022-03-25 10:25:00|2364.5|2363.5|2363.5|2362.5|2367|2366.5|2362|2361|11167
1648204200000|2022-03-25 10:30:00|2363|2363|2365.5|2364.5|2366.5|2365.5|2362.5|2361.5|16868
1648204500000|2022-03-25 10:35:00|2366|2365|2367|2366|2368.5|2367|2363|2362|19131
1648204800000|2022-03-25 10:40:00|2367.5|2366.5|2376|2374.5|2376|2375|2367|2366|19688
1648205100000|2022-03-25 10:45:00|2377|2375|2375|2374|2377|2376|2372.5|2371.5|13915
1648205400000|2022-03-25 10:50:00|2375.5|2374.5|2382.5|2382|2382.5|2382|2375.5|2374|18912
1648205700000|2022-03-25 10:55:00|2382|2381.5|2380|2379|2387.5|2386|2378.5|2377.5|31605
1648206000000|2022-03-25 11:00:00|2379.5|2378.5|2379|2378|2381|2380|2377|2376.5|14281
1648206300000|2022-03-25 11:05:00|2379.5|2378.5|2373|2372.5|2379.5|2378.5|2372|2371|9399
1648206600000|2022-03-25 11:10:00|2373.5|2372|2375.5|2374.5|2376.5|2375.5|2370|2369|14354
1648206900000|2022-03-25 11:15:00|2375|2375|2372.5|2372|2375|2375|2371|2370.5|11968
1648207200000|2022-03-25 11:20:00|2373|2371.5|2379.5|2378.5|2386.5|2385.5|2372|2371|28540
1648207500000|2022-03-25 11:25:00|2379|2379|2385.5|2384.5|2386|2385|2378|2377.5|11066
1648207800000|2022-03-25 11:30:00|2386|2385|2382|2381|2386|2385|2381|2380.5|15380
1648208100000|2022-03-25 11:35:00|2381.5|2380.5|2383|2382.5|2383|2382.5|2380.5|2380|13793
1648208400000|2022-03-25 11:40:00|2383.5|2383|2385|2384.5|2386.5|2386|2383|2382.5|21921
1648208700000|2022-03-25 11:45:00|2385.5|2385|2381.5|2381|2385.5|2385|2380.5|2380|10742
1648209000000|2022-03-25 11:50:00|2381|2380.5|2376|2375.5|2382|2381.5|2375.5|2375|32876
1648209300000|2022-03-25 11:55:00|2376.5|2375|2378.5|2378|2379|2378.5|2374|2373|24971
1648209600000|2022-03-25 12:00:00|2379|2377.5|2379|2378.5|2380|2379.5|2377|2376.5|14676
1648209900000|2022-03-25 12:05:00|2379.5|2379|2376.5|2375.5|2381.5|2381|2375.5|2375|15828
1648210200000|2022-03-25 12:10:00|2377|2376|2378.5|2378|2379|2378.5|2375.5|2375|9535
1648210500000|2022-03-25 12:15:00|2378|2377.5|2375.5|2375|2378.5|2378|2374|2373|12817
1648210800000|2022-03-25 12:20:00|2376|2375.5|2378.5|2378|2378.5|2378|2375.5|2375|10763
1648211100000|2022-03-25 12:25:00|2379|2378.5|2374|2373.5|2379|2378.5|2373.5|2372.5|12425
1648211400000|2022-03-25 12:30:00|2374.5|2373|2373|2372.5|2376.5|2376|2373|2372.5|9827
1648211700000|2022-03-25 12:35:00|2373.5|2372|2369.5|2368.5|2374|2373.5|2369.5|2368.5|23140
1648212000000|2022-03-25 12:40:00|2369|2369|2371.5|2371|2373.5|2373|2368.5|2368|18532
1648212300000|2022-03-25 12:45:00|2372|2371.5|2370.5|2370|2377|2376|2370.5|2370|9979
1648212600000|2022-03-25 12:50:00|2371|2370.5|2373.5|2372.5|2375|2374|2370.5|2370|13380
1648212900000|2022-03-25 12:55:00|2373|2372|2372|2371.5|2373|2372|2370.5|2370|10927
1648213200000|2022-03-25 13:00:00|2372.5|2372|2373|2372|2374|2373|2371.5|2370.5|6886
1648213500000|2022-03-25 13:05:00|2372.5|2372.5|2371|2370.5|2375|2374|2371|2370|18868
1648213800000|2022-03-25 13:10:00|2371.5|2371|2376|2375.5|2379.5|2378.5|2371.5|2371|10989
1648214100000|2022-03-25 13:15:00|2376.5|2376|2375|2374|2378.5|2378|2374|2373|14296
1648214400000|2022-03-25 13:20:00|2374.5|2374.5|2383|2382|2383|2382|2374.5|2374|17218
1648214700000|2022-03-25 13:25:00|2382.5|2381.5|2381|2380|2383.5|2382.5|2377|2376|23270
1648215000000|2022-03-25 13:30:00|2380.5|2379.5|2378|2377.5|2381|2380.5|2374.5|2373.5|24768
1648215300000|2022-03-25 13:35:00|2377.5|2377|2378|2377|2382|2381.5|2373.5|2373|31364
1648215600000|2022-03-25 13:40:00|2378.5|2377.5|2378.5|2377.5|2383|2382|2374.5|2373.5|23184
1648215900000|2022-03-25 13:45:00|2378|2378|2383|2382.5|2385|2384|2377|2376|20696
1648216200000|2022-03-25 13:50:00|2382.5|2382|2388.5|2387.5|2389|2388|2381.5|2381|24249
1648216500000|2022-03-25 13:55:00|2389|2388|2379|2378|2389|2388|2379|2378|11327
1648216800000|2022-03-25 14:00:00|2379.5|2378.5|2383|2382.5|2388|2387|2379|2378.5|25626
1648217100000|2022-03-25 14:05:00|2383.5|2383|2383.5|2383|2385|2384|2379.5|2378.5|29275
1648217400000|2022-03-25 14:10:00|2383|2382.5|2382.5|2382|2386|2385|2379.5|2379|20606
1648217700000|2022-03-25 14:15:00|2383|2381.5|2386|2385|2389.5|2388.5|2383|2381.5|17299
1648218000000|2022-03-25 14:20:00|2385.5|2385.5|2392.5|2391.5|2394|2393|2385.5|2385|29146
1648218300000|2022-03-25 14:25:00|2392|2391|2386.5|2385.5|2393.5|2392.5|2384.5|2383.5|24039
1648218600000|2022-03-25 14:30:00|2386|2385|2385.5|2384|2387|2386.5|2381.5|2380.5|19972
1648218900000|2022-03-25 14:35:00|2385|2384.5|2388.5|2387.5|2392|2391|2385|2384.5|16379
1648219200000|2022-03-25 14:40:00|2389|2388|2388|2387|2389.5|2388.5|2385.5|2384.5|16588
1648219500000|2022-03-25 14:45:00|2387.5|2386.5|2391|2390|2391|2390|2386.5|2386|13584
1648219800000|2022-03-25 14:50:00|2390.5|2390.5|2387|2386.5|2393.5|2392.5|2386.5|2386|25733
1648220100000|2022-03-25 14:55:00|2387.5|2387|2385.5|2384.5|2388.5|2387.5|2383|2382.5|28437
1648220400000|2022-03-25 15:00:00|2386|2385|2390|2389|2390.5|2389.5|2384|2383|53250
1648220700000|2022-03-25 15:05:00|2389.5|2388.5|2380.5|2379.5|2391.5|2391|2380|2379|35298
1648221000000|2022-03-25 15:10:00|2380|2379|2378.5|2377.5|2381.5|2380.5|2374.5|2373.5|30577
1648221300000|2022-03-25 15:15:00|2378|2377|2374|2373|2383|2381.5|2372.5|2372|20284
1648221600000|2022-03-25 15:20:00|2374.5|2373.5|2367|2366|2376.5|2375|2367|2366|25646
1648221900000|2022-03-25 15:25:00|2366.5|2365.5|2367.5|2366.5|2367.5|2366.5|2357.5|2355.5|88962
1648222200000|2022-03-25 15:30:00|2367|2366|2366|2365|2368|2367|2362.5|2362|26058
1648222500000|2022-03-25 15:35:00|2365.5|2365.5|2363.5|2363|2370|2369|2363.5|2362.5|19649
1648222800000|2022-03-25 15:40:00|2363|2362.5|2368|2367|2370.5|2369.5|2363|2362|36555
1648223100000|2022-03-25 15:45:00|2367.5|2366.5|2364.5|2363.5|2368.5|2367.5|2363|2362.5|21322
1648223400000|2022-03-25 15:50:00|2364|2364|2365.5|2364.5|2369.5|2368.5|2364|2363|17566
1648223700000|2022-03-25 15:55:00|2365|2364|2363.5|2362.5|2366.5|2365.5|2361|2360.5|15597
1648224000000|2022-03-25 16:00:00|2364|2363|2368|2367|2369|2368|2363.5|2362.5|14035
1648224300000|2022-03-25 16:05:00|2367.5|2367.5|2367.5|2366.5|2371|2370|2367|2366.5|24301
1648224600000|2022-03-25 16:10:00|2368|2367|2369|2368|2371.5|2370.5|2366.5|2366|20445
1648224900000|2022-03-25 16:15:00|2369.5|2368.5|2373.5|2373|2375|2374.5|2369|2368|39504
1648225200000|2022-03-25 16:20:00|2374|2373.5|2375.5|2374.5|2377|2376|2372.5|2372|48421
1648225500000|2022-03-25 16:25:00|2375|2375|2374|2373.5|2377|2376.5|2370.5|2370|44228
1648450800000|2022-03-28 07:00:00|2382|2378|2401.5|2399|2403|2401.5|2382|2378|134267
1648451100000|2022-03-28 07:05:00|2402|2399.5|2423.5|2421.5|2425|2424|2398.5|2396.5|89903
1648451400000|2022-03-28 07:10:00|2424.5|2422|2411.5|2410|2425|2423.5|2406|2403.5|38669
1648451700000|2022-03-28 07:15:00|2412|2410.5|2398|2395.5|2414|2412.5|2398|2395.5|68162
1648452000000|2022-03-28 07:20:00|2397.5|2395|2402|2400.5|2405.5|2404|2392|2390.5|45624
1648452300000|2022-03-28 07:25:00|2402.5|2401|2403|2401.5|2406.5|2404.5|2396|2394.5|16433
1648452600000|2022-03-28 07:30:00|2402.5|2402|2404.5|2403|2405|2403.5|2398|2396|28180
1648452900000|2022-03-28 07:35:00|2404|2402.5|2401.5|2400|2406|2404.5|2397.5|2396|9501
1648453200000|2022-03-28 07:40:00|2402|2400.5|2406|2404.5|2406.5|2405|2398|2396.5|7415
1648453500000|2022-03-28 07:45:00|2406.5|2405|2404.5|2404|2407.5|2406|2401|2400|13033
1648453800000|2022-03-28 07:50:00|2405|2403.5|2417|2416|2418|2416.5|2404.5|2403.5|28825
1648454100000|2022-03-28 07:55:00|2416.5|2416.5|2424.5|2423|2425|2423.5|2414|2412.5|39501
1648454400000|2022-03-28 08:00:00|2424|2422.5|2418|2417|2424.5|2423.5|2416.5|2415.5|21447
1648454700000|2022-03-28 08:05:00|2417.5|2416.5|2423|2422|2423.5|2422.5|2414.5|2413|22635
1648455000000|2022-03-28 08:10:00|2422.5|2421.5|2434|2433|2434|2433|2421|2420|35132
1648455300000|2022-03-28 08:15:00|2434.5|2433.5|2445|2444|2446|2444|2430.5|2429.5|29133
1648455600000|2022-03-28 08:20:00|2444.5|2444.5|2451.5|2450.5|2452.5|2451.5|2442.5|2442|26624
1648455900000|2022-03-28 08:25:00|2451|2450|2452.5|2451.5|2455|2454|2449|2448|25635
1648456200000|2022-03-28 08:30:00|2452|2451|2451|2450|2454.5|2453|2448.5|2447.5|11118
1648456500000|2022-03-28 08:35:00|2450.5|2449.5|2447|2446|2452|2451|2446.5|2445.5|22574
1648456800000|2022-03-28 08:40:00|2446.5|2445.5|2447.5|2446.5|2450|2449|2444.5|2443.5|28156
1648457100000|2022-03-28 08:45:00|2448|2447.5|2450.5|2449.5|2455.5|2455|2446|2445|49174
1648457400000|2022-03-28 08:50:00|2450|2450|2450.5|2450|2452|2451|2449|2448|21334
1648457700000|2022-03-28 08:55:00|2450|2449.5|2450|2449|2453|2452.5|2448|2447.5|20038
1648458000000|2022-03-28 09:00:00|2449.5|2448.5|2449|2448|2451.5|2451|2447.5|2446.5|26551
1648458300000|2022-03-28 09:05:00|2449.5|2448.5|2443.5|2442.5|2450|2449.5|2442.5|2441|19938
1648458600000|2022-03-28 09:10:00|2444|2443|2441.5|2440.5|2445|2444|2439.5|2438.5|57455
1648458900000|2022-03-28 09:15:00|2441|2440|2443.5|2442|2443.5|2442.5|2437.5|2436|16056
1648459200000|2022-03-28 09:20:00|2443|2441.5|2448|2447|2448|2447.5|2442.5|2441|4401
1648459500000|2022-03-28 09:25:00|2447.5|2446.5|2452|2451|2452|2451|2447|2446.5|11990
1648459800000|2022-03-28 09:30:00|2451.5|2450.5|2453.5|2452.5|2454.5|2453.5|2450.5|2450|11894
1648460100000|2022-03-28 09:35:00|2454|2453|2460|2459|2461|2460|2454|2453|20271
1648460400000|2022-03-28 09:40:00|2460.5|2459.5|2457.5|2456|2462|2461.5|2457|2456|11436
1648460700000|2022-03-28 09:45:00|2457|2455.5|2451.5|2450.5|2459.5|2458.5|2450.5|2449|8220
1648461000000|2022-03-28 09:50:00|2452|2451|2452|2450.5|2454.5|2453.5|2450|2449|20915
1648461300000|2022-03-28 09:55:00|2451.5|2450|2449.5|2448.5|2452|2451|2448.5|2448|12693
1648461600000|2022-03-28 10:00:00|2450|2449|2452|2451.5|2452|2451.5|2447|2446|8847
1648461900000|2022-03-28 10:05:00|2451.5|2451|2452.5|2451.5|2454|2453.5|2451.5|2450.5|6058
1648462200000|2022-03-28 10:10:00|2452|2451|2454|2453|2458.5|2457.5|2450.5|2449|31708
1648462500000|2022-03-28 10:15:00|2453.5|2452.5|2449|2448.5|2455.5|2454.5|2449|2448|14819
1648462800000|2022-03-28 10:20:00|2449.5|2449|2450|2449|2451|2450|2448.5|2447.5|11764
1648463100000|2022-03-28 10:25:00|2449.5|2448.5|2444.5|2443.5|2450|2449.5|2444|2443.5|21411
1648463400000|2022-03-28 10:30:00|2445|2444|2446|2445|2446.5|2445.5|2439|2438|27145
1648463700000|2022-03-28 10:35:00|2446.5|2445.5|2445.5|2444.5|2450.5|2449.5|2445|2444|12498
1648464000000|2022-03-28 10:40:00|2445|2444|2449|2447.5|2452.5|2451.5|2445|2444|13472
1648464300000|2022-03-28 10:45:00|2448.5|2448|2455.5|2454.5|2458.5|2458|2448|2447.5|25056
1648464600000|2022-03-28 10:50:00|2455|2455|2460.5|2459.5|2462|2461|2454.5|2454|15558
1648464900000|2022-03-28 10:55:00|2461|2460|2463|2462|2464|2463|2460.5|2459.5|10180
1648465200000|2022-03-28 11:00:00|2462.5|2462.5|2466.5|2465.5|2467|2466|2462|2461.5|19611
1648465500000|2022-03-28 11:05:00|2466|2465|2463.5|2462.5|2466.5|2465|2462.5|2461.5|7283
1648465800000|2022-03-28 11:10:00|2464|2463|2463.5|2463|2466.5|2465.5|2460.5|2460|11865
1648466100000|2022-03-28 11:15:00|2463|2462.5|2469.5|2468.5|2469.5|2468.5|2462.5|2461.5|8765
1648466400000|2022-03-28 11:20:00|2469|2469|2471.5|2470.5|2473.5|2472.5|2467.5|2467|13466
1648466700000|2022-03-28 11:25:00|2471|2470|2472|2471|2475|2474|2470|2469|10990
1648467000000|2022-03-28 11:30:00|2472.5|2471.5|2476|2475|2478|2477|2472.5|2471.5|8182
1648467300000|2022-03-28 11:35:00|2475.5|2474.5|2473|2472|2476.5|2475|2471|2470|20124
1648467600000|2022-03-28 11:40:00|2472.5|2471.5|2475.5|2474.5|2476|2474.5|2471.5|2470.5|16198
1648467900000|2022-03-28 11:45:00|2475|2474|2476|2475.5|2477|2476|2475|2473.5|6376
1648468200000|2022-03-28 11:50:00|2476.5|2475|2474.5|2473.5|2477|2476.5|2474.5|2473.5|6343
1648468500000|2022-03-28 11:55:00|2474|2473|2475.5|2474.5|2477|2476.5|2472.5|2471|7004
1648468800000|2022-03-28 12:00:00|2475|2475|2472.5|2471.5|2475.5|2475|2472|2471|12902
1648469100000|2022-03-28 12:05:00|2472|2471|2473.5|2472.5|2475.5|2475|2472|2471|12270
1648469400000|2022-03-28 12:10:00|2473|2472|2464|2463|2473|2472.5|2463.5|2463|51784
1648469700000|2022-03-28 12:15:00|2463.5|2463.5|2457|2456|2464.5|2463.5|2457|2456|10865
1648470000000|2022-03-28 12:20:00|2456.5|2455.5|2449|2447|2456.5|2455.5|2448|2446.5|24885
1648470300000|2022-03-28 12:25:00|2448.5|2447.5|2450.5|2449.5|2453|2452|2447.5|2446.5|41883
1648470600000|2022-03-28 12:30:00|2450|2449|2449|2448|2452.5|2451|2446.5|2445.5|10268
1648470900000|2022-03-28 12:35:00|2448.5|2447.5|2444.5|2443.5|2448.5|2448|2442.5|2441.5|19703
1648471200000|2022-03-28 12:40:00|2444|2443|2440|2438.5|2444|2443|2437|2435.5|30955
1648471500000|2022-03-28 12:45:00|2439.5|2438|2443.5|2442.5|2444|2443.5|2438.5|2437|8949
1648471800000|2022-03-28 12:50:00|2444|2443|2450.5|2449.5|2451|2450.5|2444|2442.5|33266
1648472100000|2022-03-28 12:55:00|2451|2450|2454.5|2453.5|2458|2457|2450.5|2449.5|14815
1648472400000|2022-03-28 13:00:00|2455|2454|2453.5|2452.5|2455.5|2454.5|2452.5|2451.5|5261
1648472700000|2022-03-28 13:05:00|2454|2453|2454.5|2453|2457|2456|2453|2452|5429
1648473000000|2022-03-28 13:10:00|2455|2453.5|2458|2457|2458|2457|2450.5|2449.5|11088
1648473300000|2022-03-28 13:15:00|2457.5|2456.5|2456|2455|2458.5|2458|2455|2454|6472
1648473600000|2022-03-28 13:20:00|2456.5|2455.5|2453|2451.5|2458|2457|2452|2451|8882
1648473900000|2022-03-28 13:25:00|2452.5|2452|2455|2454|2455.5|2455|2451.5|2451|7383
1648474200000|2022-03-28 13:30:00|2455.5|2453.5|2454.5|2453|2462.5|2462|2448|2447|39729
1648474500000|2022-03-28 13:35:00|2455|2453.5|2451.5|2450.5|2455|2454|2448|2446.5|29114
1648474800000|2022-03-28 13:40:00|2451|2450|2451.5|2451|2456.5|2456|2450.5|2450|37464
1648475100000|2022-03-28 13:45:00|2451|2450.5|2448|2447|2453|2452|2446|2445|24180
1648475400000|2022-03-28 13:50:00|2447.5|2447.5|2450|2449|2451|2450|2445.5|2445|37781
1648475700000|2022-03-28 13:55:00|2449.5|2448.5|2445.5|2444|2450.5|2449.5|2441|2440|60662
1648476000000|2022-03-28 14:00:00|2445|2444.5|2437|2436|2446.5|2445|2433|2432.5|51561
1648476300000|2022-03-28 14:05:00|2436.5|2436.5|2436.5|2436|2438.5|2437.5|2434|2432.5|33608
1648476600000|2022-03-28 14:10:00|2437|2436.5|2433.5|2432.5|2439|2438.5|2433|2432|25945
1648476900000|2022-03-28 14:15:00|2434|2433|2428.5|2427|2434|2433.5|2426|2425|42594
1648477200000|2022-03-28 14:20:00|2429|2427.5|2435.5|2435|2435.5|2435|2422.5|2421.5|31935
1648477500000|2022-03-28 14:25:00|2436|2434.5|2436|2435|2437.5|2436.5|2430|2429|21607
1648477800000|2022-03-28 14:30:00|2435.5|2434.5|2424.5|2423.5|2436.5|2435.5|2423.5|2423|16568
1648478100000|2022-03-28 14:35:00|2425|2424|2419|2418|2427|2426|2416|2415|15672
1648478400000|2022-03-28 14:40:00|2419.5|2418.5|2416|2415|2422.5|2422|2415.5|2415|25963
1648478700000|2022-03-28 14:45:00|2415.5|2415.5|2417|2416|2419|2418|2414.5|2414|23716
1648479000000|2022-03-28 14:50:00|2417.5|2416.5|2417|2416|2422|2420.5|2415.5|2414.5|7565
1648479300000|2022-03-28 14:55:00|2416.5|2415.5|2420|2419|2420.5|2419.5|2416|2415.5|15264
1648479600000|2022-03-28 15:00:00|2420.5|2419.5|2415|2414|2421.5|2420.5|2400.5|2400|105921
1648479900000|2022-03-28 15:05:00|2415.5|2414.5|2417.5|2416.5|2419|2418.5|2412.5|2412|18575
1648480200000|2022-03-28 15:10:00|2418|2417|2419|2418|2421|2420|2414.5|2413.5|25775
1648480500000|2022-03-28 15:15:00|2418.5|2417.5|2420.5|2419.5|2420.5|2420|2414.5|2413|21377
1648480800000|2022-03-28 15:20:00|2420|2419|2415.5|2414.5|2420|2419.5|2412.5|2412|32845
1648481100000|2022-03-28 15:25:00|2416|2414|2415|2414.5|2416|2414.5|2410.5|2410|23757
1648537200000|2022-03-29 07:00:00|2454|2450.5|2452|2450|2459.5|2455|2443|2440.5|107337
1648537500000|2022-03-29 07:05:00|2452.5|2449.5|2439.5|2438|2454.5|2452.5|2437|2435.5|76373
1648537800000|2022-03-29 07:10:00|2439|2439|2435.5|2433.5|2444.5|2442.5|2431|2430|26437
1648538100000|2022-03-29 07:15:00|2435|2434|2437|2435.5|2445|2444|2434|2433|24806
1648538400000|2022-03-29 07:20:00|2436.5|2435|2448|2446.5|2452|2451|2436.5|2435|19826
1648538700000|2022-03-29 07:25:00|2447.5|2446|2460|2458.5|2462|2461|2446.5|2445|22914
1648539000000|2022-03-29 07:30:00|2459.5|2459|2453.5|2452.5|2459.5|2459|2452|2451|15441
1648539300000|2022-03-29 07:35:00|2453|2452|2450.5|2449.5|2453|2452|2444.5|2443.5|19320
1648539600000|2022-03-29 07:40:00|2451|2449|2441.5|2440|2451.5|2450|2441|2440|11942
1648539900000|2022-03-29 07:45:00|2441|2439.5|2442.5|2441|2445|2444|2436.5|2435|15050
1648540200000|2022-03-29 07:50:00|2442|2441.5|2440|2438.5|2445.5|2444|2438.5|2437|11982
1648540500000|2022-03-29 07:55:00|2439.5|2439|2438.5|2437.5|2441.5|2440.5|2434.5|2433.5|15915
1648540800000|2022-03-29 08:00:00|2438|2438|2443.5|2442|2444|2443|2431.5|2430|41163
1648541100000|2022-03-29 08:05:00|2443|2441.5|2443.5|2442.5|2446|2445|2440.5|2439.5|14579
1648541400000|2022-03-29 08:10:00|2444|2443|2447|2446|2447|2446|2439.5|2438|25103
1648541700000|2022-03-29 08:15:00|2446.5|2445.5|2447|2445.5|2452|2451|2443.5|2442.5|25411
1648542000000|2022-03-29 08:20:00|2447.5|2446|2440.5|2440|2448.5|2447.5|2437|2435.5|19482
1648542300000|2022-03-29 08:25:00|2441|2439.5|2441.5|2440.5|2443|2442.5|2438.5|2437.5|12898
1648542600000|2022-03-29 08:30:00|2442|2441|2433.5|2433|2442.5|2442|2432.5|2432|10601
1648542900000|2022-03-29 08:35:00|2434|2433.5|2437.5|2436.5|2438|2437|2432.5|2431.5|22753
1648543200000|2022-03-29 08:40:00|2437|2437|2443.5|2443|2445|2443.5|2437|2436|27731
1648543500000|2022-03-29 08:45:00|2444|2442.5|2439|2438.5|2445.5|2445|2437.5|2437|19594
1648543800000|2022-03-29 08:50:00|2438.5|2438|2431.5|2431|2439|2438.5|2431|2430|16390
1648544100000|2022-03-29 08:55:00|2432|2431.5|2439|2438|2439|2438|2431.5|2431.5|12409
1648544400000|2022-03-29 09:00:00|2439.5|2438.5|2446.5|2446|2447|2446.5|2438.5|2437.5|14265
1648544700000|2022-03-29 09:05:00|2447|2446.5|2467.5|2466|2474|2472.5|2447|2446|84900
1648545000000|2022-03-29 09:10:00|2467|2465.5|2476.5|2475.5|2483|2481.5|2466.5|2465|48041
1648545300000|2022-03-29 09:15:00|2476|2475|2489|2488|2492|2491|2470.5|2469|53861
1648545600000|2022-03-29 09:20:00|2489.5|2488.5|2495.5|2494|2496|2495|2483|2481.5|39124
1648545900000|2022-03-29 09:25:00|2495|2494.5|2493.5|2492|2497|2496|2491|2490|19571
1648546200000|2022-03-29 09:30:00|2493|2492.5|2505.5|2505|2507.5|2507|2492|2491|127753
1648546500000|2022-03-29 09:35:00|2506|2505.5|2516|2514|2517|2516|2504|2503.5|61842
1648546800000|2022-03-29 09:40:00|2515.5|2513.5|2514|2512.5|2519|2518.5|2512|2511|50476
1648547100000|2022-03-29 09:45:00|2513.5|2513|2510.5|2509.5|2516|2514.5|2508|2506.5|42809
1648547400000|2022-03-29 09:50:00|2511|2510|2508.5|2507.5|2514.5|2513|2505|2504|40549
1648547700000|2022-03-29 09:55:00|2509|2508|2507|2506|2510|2508.5|2504.5|2503.5|21603
1648548000000|2022-03-29 10:00:00|2506.5|2505|2515|2513.5|2515.5|2514.5|2504.5|2503.5|40841
1648548300000|2022-03-29 10:05:00|2514.5|2514|2512.5|2511|2519|2518|2508|2507|53402
1648548600000|2022-03-29 10:10:00|2513|2511.5|2509|2508|2513.5|2512.5|2509|2508|8608
1648548900000|2022-03-29 10:15:00|2509.5|2508.5|2518|2517|2518.5|2518|2509.5|2508.5|40571
1648549200000|2022-03-29 10:20:00|2517.5|2516.5|2513.5|2512.5|2519|2517.5|2512.5|2512|20737
1648549500000|2022-03-29 10:25:00|2514|2513|2507|2506|2515|2514.5|2504.5|2503|42850
1648549800000|2022-03-29 10:30:00|2506.5|2505.5|2503|2502|2510|2509|2501|2500|17579
1648550100000|2022-03-29 10:35:00|2503.5|2502.5|2503.5|2502.5|2506.5|2505.5|2501|2500|24055
1648550400000|2022-03-29 10:40:00|2504|2503|2507.5|2506.5|2509|2508.5|2503.5|2503|13579
1648550700000|2022-03-29 10:45:00|2508|2507|2514|2513|2515.5|2514.5|2507.5|2506.5|21909
1648551000000|2022-03-29 10:50:00|2513.5|2512.5|2505|2504|2515|2514.5|2504|2503.5|27966
1648551300000|2022-03-29 10:55:00|2506|2505|2507|2506.5|2508|2507|2503|2502|29784
1648551600000|2022-03-29 11:00:00|2507.5|2507|2512.5|2511.5|2512.5|2511.5|2504|2503|20501
1648551900000|2022-03-29 11:05:00|2513|2512|2507.5|2506.5|2513|2512|2506|2505|8515
1648552200000|2022-03-29 11:10:00|2507|2506|2507|2506|2510.5|2509.5|2505.5|2504.5|21547
1648552500000|2022-03-29 11:15:00|2506.5|2505.5|2511|2510|2511|2510|2506|2505|11444
1648552800000|2022-03-29 11:20:00|2511.5|2510.5|2513|2512.5|2514.5|2513.5|2511.5|2510|27364
1648553100000|2022-03-29 11:25:00|2513.5|2512|2505|2504|2514|2513|2505|2503.5|18485
1648553400000|2022-03-29 11:30:00|2505.5|2504.5|2500|2499|2506.5|2505.5|2500|2499|36869
1648553700000|2022-03-29 11:35:00|2499.5|2498.5|2501.5|2500.5|2503|2502|2495|2493.5|15433
1648554000000|2022-03-29 11:40:00|2501|2500|2517.5|2516|2529|2527|2498.5|2497.5|148671
1648554300000|2022-03-29 11:45:00|2518.5|2516.5|2547.5|2545.5|2549.5|2548|2517|2515|101654
1648554600000|2022-03-29 11:50:00|2548|2546|2548.5|2547|2551|2550|2539|2537|82933
1648554900000|2022-03-29 11:55:00|2548|2546.5|2544|2542.5|2554.5|2553.5|2542.5|2541|75463
1648555200000|2022-03-29 12:00:00|2543|2542|2549|2548|2557|2556.5|2543|2542|47219
1648555500000|2022-03-29 12:05:00|2549.5|2548.5|2559|2557.5|2560.5|2559.5|2547|2546|82011
1648555800000|2022-03-29 12:10:00|2558|2557|2556|2554.5|2560.5|2559.5|2552|2550|97637
1648556100000|2022-03-29 12:15:00|2556.5|2555|2565.5|2564.5|2568|2567|2556.5|2555|411015
1648556400000|2022-03-29 12:20:00|2565|2565|2573.5|2572|2575|2573.5|2565|2564.5|76606
1648556700000|2022-03-29 12:25:00|2573|2571.5|2593|2590.5|2597.5|2596.5|2569|2567|181834
1648557000000|2022-03-29 12:30:00|2592|2591.5|2584.5|2582.5|2596|2594|2579.5|2578.5|105234
1648557300000|2022-03-29 12:35:00|2584|2582|2580|2578.5|2587|2583.5|2577.5|2575.5|62798
1648557600000|2022-03-29 12:40:00|2580.5|2579|2582.5|2580.5|2588.5|2587|2574|2572|49171
1648557900000|2022-03-29 12:45:00|2581.5|2580|2587|2585.5|2589|2587|2577.5|2576|50564
1648558200000|2022-03-29 12:50:00|2586.5|2585|2595|2594|2595.5|2594.5|2582|2581.5|86036
1648558500000|2022-03-29 12:55:00|2595.5|2594.5|2594|2592.5|2597.5|2596.5|2591|2589.5|99346
1648558800000|2022-03-29 13:00:00|2594.5|2593.5|2593.5|2593|2597.5|2597|2591.5|2590.5|103174
1648559100000|2022-03-29 13:05:00|2594|2593.5|2582|2581|2595.5|2594.5|2582|2581|31419
1648559400000|2022-03-29 13:10:00|2582.5|2581.5|2582.5|2581.5|2596|2594.5|2579.5|2577.5|86180
1648559700000|2022-03-29 13:15:00|2583|2582|2573|2571.5|2585|2584|2568.5|2568|102485
1648560000000|2022-03-29 13:20:00|2572.5|2572|2584|2583|2586|2585|2570.5|2570|60908
1648560300000|2022-03-29 13:25:00|2583.5|2582.5|2586.5|2585.5|2587.5|2586|2581|2580|42260
1648560600000|2022-03-29 13:30:00|2587|2586|2593.5|2592.5|2595|2594.5|2582.5|2581.5|65420
1648560900000|2022-03-29 13:35:00|2594|2593|2585.5|2584.5|2595|2594|2583|2582|24075
1648561200000|2022-03-29 13:40:00|2586.5|2584|2595|2594.5|2596|2595.5|2582.5|2582|74420
1648561500000|2022-03-29 13:45:00|2595.5|2594|2591|2589.5|2597.5|2597|2588|2587|59791
1648561800000|2022-03-29 13:50:00|2590.5|2590|2581|2579.5|2591|2590|2577.5|2576.5|33399
1648562100000|2022-03-29 13:55:00|2580.5|2579|2586|2584.5|2587|2586|2576.5|2575|26271
1648562400000|2022-03-29 14:00:00|2585.5|2585|2589.5|2589|2592|2591.5|2582.5|2581.5|38871
1648562700000|2022-03-29 14:05:00|2590|2589.5|2591.5|2591|2592.5|2591.5|2587.5|2586|36885
1648563000000|2022-03-29 14:10:00|2592.5|2591.5|2579.5|2578|2603|2602|2573|2572|170171
1648563300000|2022-03-29 14:15:00|2580|2578.5|2580.5|2579.5|2590|2589|2578|2576.5|61904
1648563600000|2022-03-29 14:20:00|2580|2579|2580.5|2579.5|2582|2581|2573.5|2572.5|36860
1648563900000|2022-03-29 14:25:00|2580|2579|2587|2585.5|2587|2586|2575.5|2574.5|37743
1648564200000|2022-03-29 14:30:00|2586.5|2586|2584.5|2583.5|2587|2586|2580.5|2579.5|77557
1648564500000|2022-03-29 14:35:00|2585|2584|2596.5|2595.5|2597|2595.5|2581.5|2580.5|44757
1648564800000|2022-03-29 14:40:00|2596|2595|2602.5|2601|2602.5|2602|2585.5|2584.5|67863
1648565100000|2022-03-29 14:45:00|2602|2600.5|2602.5|2601|2610|2609|2598|2596.5|51755
1648565400000|2022-03-29 14:50:00|2602|2601.5|2606|2605|2607|2606.5|2600|2599|28559
1648565700000|2022-03-29 14:55:00|2605.5|2604.5|2609.5|2608.5|2611.5|2611|2605|2604|63546
1648566000000|2022-03-29 15:00:00|2610|2609|2606.5|2606|2619.5|2619|2606|2605.5|89460
1648566300000|2022-03-29 15:05:00|2606|2605.5|2603|2601.5|2607|2606|2601|2600.5|51497
1648566600000|2022-03-29 15:10:00|2602.5|2602|2607.5|2606.5|2608|2607|2601|2600|51824
1648566900000|2022-03-29 15:15:00|2608|2607|2607|2606.5|2618|2617|2606.5|2605.5|133839
1648567200000|2022-03-29 15:20:00|2606.5|2606|2593.5|2592|2607|2606.5|2585.5|2584|158082
1648567500000|2022-03-29 15:25:00|2594|2592.5|2603.5|2602|2605|2604|2593.5|2592.5|76217
1648623600000|2022-03-30 07:00:00|2585|2581|2557|2555.5|2585|2583|2548.5|2545.5|213860
1648623900000|2022-03-30 07:05:00|2556.5|2555|2563.5|2561.5|2564.5|2562|2549.5|2548|94309
1648624200000|2022-03-30 07:10:00|2564|2562|2575|2573.5|2579|2577.5|2563|2561|58835
1648624500000|2022-03-30 07:15:00|2574.5|2573|2546.5|2545|2574.5|2573|2545|2543|102609
1648624800000|2022-03-30 07:20:00|2547|2545.5|2545|2543.5|2553.5|2551.5|2542|2540|39386
1648625100000|2022-03-30 07:25:00|2545.5|2544|2544.5|2543|2549|2547.5|2539.5|2538.5|34736
1648625400000|2022-03-30 07:30:00|2544|2543.5|2549|2547|2553|2552.5|2543.5|2543|24479
1648625700000|2022-03-30 07:35:00|2549.5|2547.5|2536|2535|2553|2552|2535.5|2535|25193
1648626000000|2022-03-30 07:40:00|2535.5|2535.5|2551|2549.5|2553|2551.5|2535.5|2535|26123
1648626300000|2022-03-30 07:45:00|2550.5|2549|2543.5|2543|2556|2554.5|2542|2541|33991
1648626600000|2022-03-30 07:50:00|2544|2542|2532|2531|2545|2544|2531.5|2530.5|34329
1648626900000|2022-03-30 07:55:00|2531.5|2530.5|2543.5|2542.5|2543.5|2542.5|2531|2530.5|26383
1648627200000|2022-03-30 08:00:00|2543|2543|2524|2522.5|2543.5|2543|2523|2522|46803
1648627500000|2022-03-30 08:05:00|2523.5|2522|2524|2522.5|2526.5|2525|2522|2521|19698
1648627800000|2022-03-30 08:10:00|2523.5|2523|2524.5|2523.5|2526|2525|2518.5|2518|68405
1648628100000|2022-03-30 08:15:00|2525|2524|2533|2531.5|2533|2532.5|2522|2521|16472
1648628400000|2022-03-30 08:20:00|2532.5|2532|2532|2531|2541|2540|2532|2530.5|29402
1648628700000|2022-03-30 08:25:00|2531.5|2530.5|2536.5|2535.5|2539|2537.5|2526.5|2525.5|38716
1648629000000|2022-03-30 08:30:00|2537|2535|2542|2541|2542.5|2542|2534.5|2533.5|24994
1648629300000|2022-03-30 08:35:00|2542.5|2541.5|2535|2534|2542.5|2541.5|2534.5|2533.5|8729
1648629600000|2022-03-30 08:40:00|2534.5|2533.5|2530.5|2530|2535|2533.5|2525.5|2525|30059
1648629900000|2022-03-30 08:45:00|2531|2529.5|2528.5|2528|2534.5|2533.5|2528.5|2527|16637
1648630200000|2022-03-30 08:50:00|2529|2528.5|2533.5|2532.5|2535.5|2534.5|2528.5|2527|10789
1648630500000|2022-03-30 08:55:00|2533|2533|2539.5|2538.5|2539.5|2538.5|2532|2531|14741
1648630800000|2022-03-30 09:00:00|2539|2538|2540.5|2540|2542|2541.5|2536|2534.5|19772
1648631100000|2022-03-30 09:05:00|2541|2539.5|2534.5|2533.5|2543|2542|2534|2533|24391
1648631400000|2022-03-30 09:10:00|2535|2534|2532|2531|2535|2534|2531|2530.5|41866
1648631700000|2022-03-30 09:15:00|2531.5|2531.5|2537|2536|2538.5|2537.5|2529|2528.5|18297
1648632000000|2022-03-30 09:20:00|2536.5|2536.5|2551|2550|2551.5|2550.5|2536.5|2535.5|24133
1648632300000|2022-03-30 09:25:00|2551.5|2550.5|2550|2549|2555|2554.5|2549.5|2548.5|21159
1648632600000|2022-03-30 09:30:00|2550.5|2549.5|2552.5|2551.5|2554.5|2554|2549|2548|12428
1648632900000|2022-03-30 09:35:00|2552|2551|2547.5|2546.5|2552|2551.5|2544.5|2543|8861
1648633200000|2022-03-30 09:40:00|2547|2547|2551|2550.5|2554|2553|2547|2546.5|12332
1648633500000|2022-03-30 09:45:00|2551.5|2550|2557.5|2556.5|2558.5|2558|2549.5|2548.5|20730
1648633800000|2022-03-30 09:50:00|2557|2556|2559|2558.5|2560|2559.5|2555|2553.5|14457
1648634100000|2022-03-30 09:55:00|2558.5|2558|2545|2544|2558.5|2558|2542.5|2541.5|71238
1648634400000|2022-03-30 10:00:00|2544.5|2543.5|2540.5|2538.5|2544.5|2543.5|2520.5|2520|95775
1648634700000|2022-03-30 10:05:00|2540|2539|2532.5|2531|2541|2539.5|2527|2525|15747
1648635000000|2022-03-30 10:10:00|2532|2530.5|2536.5|2535.5|2540|2539|2525.5|2525|42673
1648635300000|2022-03-30 10:15:00|2537|2536|2535.5|2534.5|2539.5|2538|2533.5|2532.5|11504
1648635600000|2022-03-30 10:20:00|2536|2535|2544.5|2544|2545|2544|2536|2534.5|16834
1648635900000|2022-03-30 10:25:00|2544|2543.5|2542|2541|2550|2549.5|2541.5|2540|21312
1648636200000|2022-03-30 10:30:00|2541.5|2540.5|2542|2540.5|2542|2541|2539|2537.5|5212
1648636500000|2022-03-30 10:35:00|2541.5|2541|2533.5|2532.5|2542|2541|2533|2532|20026
1648636800000|2022-03-30 10:40:00|2533|2532|2537|2536.5|2537.5|2536.5|2531|2530|10066
1648637100000|2022-03-30 10:45:00|2537.5|2537|2540.5|2539.5|2542|2541|2537.5|2536.5|10624
1648637400000|2022-03-30 10:50:00|2541|2540|2542.5|2541.5|2542.5|2541.5|2540.5|2539|7761
1648637700000|2022-03-30 10:55:00|2542|2541|2538|2537|2542.5|2541|2537.5|2537|12326
1648638000000|2022-03-30 11:00:00|2538.5|2537.5|2536|2535|2541|2540|2535.5|2534.5|13863
1648638300000|2022-03-30 11:05:00|2535.5|2534.5|2534|2533|2535.5|2535|2530.5|2530|11045
1648638600000|2022-03-30 11:10:00|2534.5|2533.5|2543|2542|2543.5|2542.5|2534.5|2533.5|7869
1648638900000|2022-03-30 11:15:00|2542.5|2541.5|2534|2533|2543|2542|2533.5|2532.5|9036
1648639200000|2022-03-30 11:20:00|2534.5|2533.5|2537|2536.5|2538.5|2537.5|2533.5|2532.5|7654
1648639500000|2022-03-30 11:25:00|2536.5|2536|2539.5|2538.5|2546.5|2545|2536|2535|9780
1648639800000|2022-03-30 11:30:00|2540|2539|2540.5|2539.5|2541|2540.5|2537|2535.5|9238
1648640100000|2022-03-30 11:35:00|2541|2540|2538|2537|2542|2541.5|2536|2535|17278
1648640400000|2022-03-30 11:40:00|2538.5|2537.5|2538|2536.5|2544|2543|2537|2536|5016
1648640700000|2022-03-30 11:45:00|2537.5|2537|2537|2536|2539|2538|2535|2534|6766
1648641000000|2022-03-30 11:50:00|2536.5|2536.5|2539|2538|2539|2538|2536|2535|7017
1648641300000|2022-03-30 11:55:00|2539.5|2538.5|2536|2535.5|2539.5|2539|2535|2534|5123
1648641600000|2022-03-30 12:00:00|2536.5|2536|2543|2542|2543|2542.5|2536.5|2535.5|21922
1648641900000|2022-03-30 12:05:00|2542.5|2541.5|2542.5|2541.5|2543.5|2543|2540.5|2539.5|8193
1648642200000|2022-03-30 12:10:00|2543|2542|2535.5|2534|2545|2544|2530|2529.5|23375
1648642500000|2022-03-30 12:15:00|2536|2534.5|2537|2535.5|2537.5|2536.5|2530.5|2530|21063
1648642800000|2022-03-30 12:20:00|2536.5|2535|2524.5|2523|2538.5|2538|2522.5|2521.5|28745
1648643100000|2022-03-30 12:25:00|2525|2523.5|2523|2522.5|2528|2526.5|2522.5|2521.5|21108
1648643400000|2022-03-30 12:30:00|2523.5|2521.5|2532|2531|2532.5|2531|2523.5|2521.5|8081
1648643700000|2022-03-30 12:35:00|2532.5|2531.5|2536.5|2535.5|2546|2545|2532.5|2531.5|25075
1648644000000|2022-03-30 12:40:00|2537|2535|2540|2538.5|2541|2540|2535|2533.5|8454
1648644300000|2022-03-30 12:45:00|2539.5|2539|2538|2536.5|2539.5|2539|2531|2530|9860
1648644600000|2022-03-30 12:50:00|2538.5|2537|2539|2538|2541.5|2540|2538|2536.5|12698
1648644900000|2022-03-30 12:55:00|2538.5|2537.5|2543.5|2542.5|2545|2544|2538.5|2537.5|9925
1648645200000|2022-03-30 13:00:00|2543|2542|2537|2536.5|2543.5|2542|2537|2536|4766
1648645500000|2022-03-30 13:05:00|2537.5|2537|2534|2533|2539|2538.5|2533|2532|8181
1648645800000|2022-03-30 13:10:00|2534.5|2533.5|2541|2540|2541.5|2540.5|2533.5|2532.5|9147
1648646100000|2022-03-30 13:15:00|2541.5|2540.5|2545|2544|2546|2544.5|2541|2540|21432
1648646400000|2022-03-30 13:20:00|2544.5|2544.5|2549|2547.5|2559.5|2557.5|2544.5|2544|44635
1648646700000|2022-03-30 13:25:00|2548.5|2548|2556|2555|2561|2560|2548.5|2547.5|25355
1648647000000|2022-03-30 13:30:00|2556.5|2555.5|2545|2543.5|2560|2559|2544|2543|19201
1648647300000|2022-03-30 13:35:00|2544.5|2544|2544.5|2543.5|2548.5|2547.5|2540|2538.5|12512
1648647600000|2022-03-30 13:40:00|2544|2543|2542.5|2541|2548.5|2547.5|2539.5|2539|14971
1648647900000|2022-03-30 13:45:00|2542|2541.5|2543.5|2542|2547.5|2546.5|2537|2536|13839
1648648200000|2022-03-30 13:50:00|2544|2542.5|2531|2530|2548|2547.5|2530.5|2530|26231
1648648500000|2022-03-30 13:55:00|2531.5|2530.5|2533|2531.5|2538.5|2537.5|2528|2527|33287
1648648800000|2022-03-30 14:00:00|2533.5|2532|2524|2523|2534|2532.5|2522.5|2522|40451
1648649100000|2022-03-30 14:05:00|2523.5|2522.5|2519.5|2519|2526.5|2525.5|2519|2518.5|90877
1648649400000|2022-03-30 14:10:00|2520|2519.5|2522.5|2522|2523.5|2523|2519.5|2519|25880
1648649700000|2022-03-30 14:15:00|2522|2521.5|2516.5|2515.5|2523|2522|2508.5|2508|63791
1648650000000|2022-03-30 14:20:00|2517.5|2516|2522.5|2521.5|2524.5|2523.5|2517|2516|15698
1648650300000|2022-03-30 14:25:00|2522|2521|2522|2521|2524.5|2523.5|2520|2519.5|13233
1648650600000|2022-03-30 14:30:00|2521.5|2520.5|2519|2518.5|2523|2522|2518|2517|28728
1648650900000|2022-03-30 14:35:00|2519.5|2519|2519.5|2519|2521.5|2520.5|2514|2513|29638
1648651200000|2022-03-30 14:40:00|2519|2518.5|2524|2523.5|2526.5|2525.5|2515.5|2514.5|14394
1648651500000|2022-03-30 14:45:00|2524.5|2523|2530.5|2529.5|2530.5|2529.5|2523|2522|11724
1648651800000|2022-03-30 14:50:00|2531|2530|2528|2527|2531.5|2530.5|2525.5|2524.5|12901
1648652100000|2022-03-30 14:55:00|2528.5|2527.5|2527|2526|2530|2529.5|2526|2525.5|16840
1648652400000|2022-03-30 15:00:00|2526.5|2525.5|2523|2522|2529.5|2528.5|2522.5|2522|31861
1648652700000|2022-03-30 15:05:00|2522.5|2521.5|2523.5|2522.5|2527.5|2527|2521.5|2520.5|31125
1648653000000|2022-03-30 15:10:00|2524|2523|2523|2522|2528|2527.5|2521|2520|63148
1648653300000|2022-03-30 15:15:00|2523.5|2522.5|2529.5|2528.5|2530|2529.5|2522.5|2522|45846
1648653600000|2022-03-30 15:20:00|2529|2528|2527.5|2526.5|2529.5|2528|2525.5|2525|25963
1648653900000|2022-03-30 15:25:00|2527|2527|2524.5|2524|2528|2527|2521|2520.5|78618
1648710000000|2022-03-31 07:00:00|2525.5|2510.5|2531.5|2529|2543.5|2542|2523.5|2510.5|132529
1648710300000|2022-03-31 07:05:00|2531|2528.5|2522|2520|2534.5|2532.5|2519.5|2518|29903
1648710600000|2022-03-31 07:10:00|2521.5|2520.5|2528|2526|2535|2533.5|2517|2515|17984
1648710900000|2022-03-31 07:15:00|2528.5|2526.5|2528.5|2527|2534|2533|2522|2521|19701
1648711200000|2022-03-31 07:20:00|2529|2527.5|2528.5|2527|2534|2532.5|2526|2525|9366
1648711500000|2022-03-31 07:25:00|2528|2526|2530|2528.5|2538|2537|2526|2525|7185
1648711800000|2022-03-31 07:30:00|2529.5|2529|2536|2535|2543.5|2542|2525|2524|19596
1648712100000|2022-03-31 07:35:00|2537|2535.5|2535|2534|2539|2538|2533|2532.5|11171
1648712400000|2022-03-31 07:40:00|2535.5|2534.5|2534.5|2533|2537|2535.5|2528|2526.5|10140
1648712700000|2022-03-31 07:45:00|2534|2532.5|2534|2532.5|2535|2533.5|2527.5|2526.5|7226
1648713000000|2022-03-31 07:50:00|2533.5|2532|2524.5|2523.5|2533.5|2532|2523.5|2522|16294
1648713300000|2022-03-31 07:55:00|2524|2523|2524|2522.5|2531|2529.5|2522.5|2521.5|18673
1648713600000|2022-03-31 08:00:00|2523.5|2522|2526|2524.5|2526|2525|2519|2518.5|14690
1648713900000|2022-03-31 08:05:00|2525.5|2524|2518|2516.5|2526.5|2525.5|2517|2516.5|6225
1648714200000|2022-03-31 08:10:00|2517.5|2517|2513.5|2512.5|2520|2518.5|2513|2512|21278
1648714500000|2022-03-31 08:15:00|2514|2513|2514.5|2513|2519|2517.5|2513.5|2512.5|15243
1648714800000|2022-03-31 08:20:00|2515|2513.5|2515|2513.5|2521|2520|2514|2513.5|15457
1648715100000|2022-03-31 08:25:00|2515.5|2514|2514|2513|2517|2516|2510.5|2509.5|14031
1648715400000|2022-03-31 08:30:00|2514.5|2513.5|2514.5|2513|2517.5|2516.5|2509.5|2508.5|20714
1648715700000|2022-03-31 08:35:00|2514|2513.5|2508|2507|2516|2515|2504.5|2503.5|22747
1648716000000|2022-03-31 08:40:00|2508.5|2507.5|2506.5|2505.5|2509.5|2509|2505.5|2505|11430
1648716300000|2022-03-31 08:45:00|2506|2505|2505|2504|2506|2505|2502|2501.5|25495
1648716600000|2022-03-31 08:50:00|2505.5|2504.5|2507|2506.5|2510.5|2509.5|2504|2503.5|21422
1648716900000|2022-03-31 08:55:00|2506.5|2506|2505.5|2504.5|2508.5|2507.5|2499|2498|115657
1648717200000|2022-03-31 09:00:00|2505|2504|2499.5|2499|2508|2507.5|2499.5|2498.5|18297
1648717500000|2022-03-31 09:05:00|2500|2499.5|2495.5|2494.5|2502|2500.5|2495|2494.5|15501
1648717800000|2022-03-31 09:10:00|2496|2495|2496|2495.5|2498|2497|2493|2492.5|28156
1648718100000|2022-03-31 09:15:00|2496.5|2495|2501.5|2500.5|2502.5|2501.5|2495|2494.5|14000
1648718400000|2022-03-31 09:20:00|2501|2500|2500|2499|2502|2500.5|2499|2498|7728
1648718700000|2022-03-31 09:25:00|2500.5|2499.5|2496|2495.5|2500.5|2499.5|2496|2495|9353
1648719000000|2022-03-31 09:30:00|2496.5|2496|2502|2501.5|2503|2502|2496|2495.5|9553
1648719300000|2022-03-31 09:35:00|2501.5|2501|2502.5|2501.5|2504.5|2504|2500.5|2500|29586
1648719600000|2022-03-31 09:40:00|2502|2501|2501.5|2500.5|2503.5|2503|2501|2500.5|6101
1648719900000|2022-03-31 09:45:00|2502|2501|2496|2495.5|2503|2502|2494.5|2493.5|18903
1648720200000|2022-03-31 09:50:00|2496.5|2495|2495.5|2494.5|2497|2495.5|2493.5|2492.5|9874
1648720500000|2022-03-31 09:55:00|2495|2495|2494.5|2493.5|2498|2497|2494|2493.5|9772
1648720800000|2022-03-31 10:00:00|2495|2494|2497.5|2497|2499|2498|2494|2493.5|13393
1648721100000|2022-03-31 10:05:00|2497|2496.5|2496.5|2495.5|2499|2498|2494.5|2494|7354
1648721400000|2022-03-31 10:10:00|2496|2496|2496|2495.5|2499.5|2498.5|2496|2495.5|6698
1648721700000|2022-03-31 10:15:00|2497|2496|2492.5|2491.5|2502|2501|2491.5|2490.5|12796
1648722000000|2022-03-31 10:20:00|2493|2492|2491|2490.5|2494|2492.5|2487|2486|21547
1648722300000|2022-03-31 10:25:00|2491.5|2491|2493|2492|2496|2495.5|2490.5|2490|16149
1648722600000|2022-03-31 10:30:00|2492.5|2492.5|2489|2488|2495.5|2494.5|2488.5|2487.5|16323
1648722900000|2022-03-31 10:35:00|2489.5|2488.5|2486.5|2485.5|2491.5|2490.5|2486|2485|9675
1648723200000|2022-03-31 10:40:00|2486|2485|2485|2484|2488|2487.5|2484.5|2484|6663
1648723500000|2022-03-31 10:45:00|2485.5|2484.5|2485.5|2485|2488.5|2487.5|2484.5|2484|14127
1648723800000|2022-03-31 10:50:00|2486|2485.5|2484|2483|2486|2485.5|2481.5|2481|13333
1648724100000|2022-03-31 10:55:00|2483.5|2483.5|2483|2482.5|2485|2484|2482.5|2482|8103
1648724400000|2022-03-31 11:00:00|2482.5|2482|2485|2484|2487.5|2486.5|2482.5|2481.5|14909
1648724700000|2022-03-31 11:05:00|2485.5|2484.5|2484|2483|2486.5|2485.5|2483|2482|4842
1648725000000|2022-03-31 11:10:00|2483.5|2482.5|2483|2482|2483.5|2483|2479|2478|19976
1648725300000|2022-03-31 11:15:00|2482.5|2482.5|2480|2479|2487.5|2487|2479.5|2478.5|16845
1648725600000|2022-03-31 11:20:00|2479.5|2478.5|2482|2481|2482.5|2481.5|2478|2477.5|6643
1648725900000|2022-03-31 11:25:00|2481.5|2481.5|2483|2482|2483.5|2482.5|2481.5|2481|5893
1648726200000|2022-03-31 11:30:00|2482.5|2482.5|2484.5|2484|2485.5|2484.5|2482.5|2481.5|6331
1648726500000|2022-03-31 11:35:00|2484|2483.5|2484|2483.5|2486.5|2485.5|2483.5|2482.5|29705
1648726800000|2022-03-31 11:40:00|2484.5|2483|2488.5|2488|2489|2488.5|2483.5|2483|7516
1648727100000|2022-03-31 11:45:00|2488|2487.5|2486.5|2486|2489.5|2489|2486|2485.5|12848
1648727400000|2022-03-31 11:50:00|2486|2485.5|2484|2483|2486.5|2486|2484|2483|11347
1648727700000|2022-03-31 11:55:00|2484.5|2483.5|2483.5|2482.5|2486.5|2486|2482.5|2482|25444
1648728000000|2022-03-31 12:00:00|2483|2483|2488.5|2487.5|2488.5|2488|2483|2482.5|10244
1648728300000|2022-03-31 12:05:00|2488|2488|2486|2485.5|2489|2488|2485.5|2485|7420
1648728600000|2022-03-31 12:10:00|2485.5|2485|2485.5|2484.5|2486.5|2485.5|2483|2482|7126
1648728900000|2022-03-31 12:15:00|2485|2485|2487.5|2487|2489|2488|2485|2484.5|11984
1648729200000|2022-03-31 12:20:00|2488|2487.5|2491|2490|2492|2491.5|2487.5|2487|6145
1648729500000|2022-03-31 12:25:00|2490.5|2490.5|2489.5|2489|2491.5|2490.5|2489.5|2488.5|3198
1648729800000|2022-03-31 12:30:00|2489|2488.5|2494.5|2493.5|2496|2495|2489|2488.5|9880
1648730100000|2022-03-31 12:35:00|2495|2494|2493.5|2492|2495|2494|2487|2486|13866
1648730400000|2022-03-31 12:40:00|2493|2492.5|2492.5|2492|2495|2494|2491.5|2490.5|21040
1648730700000|2022-03-31 12:45:00|2492|2491.5|2490|2489.5|2492.5|2492|2489.5|2489|9508
1648731000000|2022-03-31 12:50:00|2490.5|2490|2483.5|2483|2491|2490|2483|2482|35183
1648731300000|2022-03-31 12:55:00|2483|2482.5|2482.5|2481.5|2484|2483.5|2481.5|2481|21330
1648731600000|2022-03-31 13:00:00|2482|2482|2482|2481.5|2485|2484|2479.5|2479|23091
1648731900000|2022-03-31 13:05:00|2481.5|2481|2478|2477.5|2485.5|2484.5|2478|2477.5|18593
1648732200000|2022-03-31 13:10:00|2478.5|2478|2470|2469|2479|2478.5|2464.5|2463.5|125230
1648732500000|2022-03-31 13:15:00|2470.5|2469.5|2463.5|2463|2470.5|2470|2460|2459|49682
1648732800000|2022-03-31 13:20:00|2463|2462.5|2462|2461|2464.5|2464|2460.5|2460|28424
1648733100000|2022-03-31 13:25:00|2463|2462|2461.5|2460.5|2464|2463.5|2460|2459|48078
1648733400000|2022-03-31 13:30:00|2462|2461|2458.5|2458|2466.5|2466|2457|2456.5|69896
1648733700000|2022-03-31 13:35:00|2458|2457.5|2462|2461|2463.5|2463|2455|2454|79632
1648734000000|2022-03-31 13:40:00|2461.5|2460.5|2460|2459.5|2464.5|2463.5|2458|2457.5|41785
1648734300000|2022-03-31 13:45:00|2459.5|2459|2453.5|2452.5|2463.5|2462.5|2446|2445.5|200278
1648734600000|2022-03-31 13:50:00|2454|2453|2450.5|2449.5|2461|2460|2450|2449|24538
1648734900000|2022-03-31 13:55:00|2450|2449|2456|2455.5|2462.5|2461.5|2449|2448|37602
1648735200000|2022-03-31 14:00:00|2455.5|2455|2453.5|2452.5|2459|2458|2450|2449|26767
1648735500000|2022-03-31 14:05:00|2453|2453|2445|2444.5|2455.5|2455|2444.5|2444|64768
1648735800000|2022-03-31 14:10:00|2445.5|2445|2432.5|2431.5|2446.5|2445.5|2432.5|2431.5|84254
1648736100000|2022-03-31 14:15:00|2433|2432|2431|2430|2436|2435.5|2427.5|2426|60918
1648736400000|2022-03-31 14:20:00|2431.5|2430.5|2433.5|2432.5|2439.5|2439|2425.5|2424.5|78620
1648736700000|2022-03-31 14:25:00|2433|2433|2426.5|2425.5|2434|2433|2425|2424|26630
1648737000000|2022-03-31 14:30:00|2427|2426|2424.5|2423.5|2428.5|2427.5|2420|2419|89609
1648737300000|2022-03-31 14:35:00|2424|2423|2429|2428|2430|2429|2423|2422.5|36086
1648737600000|2022-03-31 14:40:00|2429.5|2428.5|2436.5|2435|2437|2436|2426|2425.5|36990
1648737900000|2022-03-31 14:45:00|2436|2435.5|2446.5|2445.5|2450|2449.5|2435.5|2434.5|91423
1648738200000|2022-03-31 14:50:00|2446|2446|2441|2439.5|2448|2447|2438.5|2437.5|26685
1648738500000|2022-03-31 14:55:00|2440.5|2440|2439.5|2438.5|2443.5|2442.5|2439|2438|30581
1648738800000|2022-03-31 15:00:00|2439|2438|2433|2432|2441.5|2440.5|2430|2429|33271
1648739100000|2022-03-31 15:05:00|2433.5|2432.5|2432.5|2431.5|2435.5|2434.5|2431|2430|41996
1648739400000|2022-03-31 15:10:00|2433|2432|2441|2440.5|2442|2441|2432.5|2431.5|55770
1648739700000|2022-03-31 15:15:00|2441.5|2441|2440|2439|2444.5|2443.5|2438.5|2437.5|58665
1648740000000|2022-03-31 15:20:00|2440.5|2439.5|2436.5|2436|2442.5|2441.5|2436|2435.5|69164
1648740300000|2022-03-31 15:25:00|2437|2436.5|2443|2441|2444|2443.5|2433.5|2432.5|79562
1648796400000|2022-04-01 07:00:00|2467.5|2455|2456|2453.5|2468|2465|2454|2452|108121
1648796700000|2022-04-01 07:05:00|2456.5|2454|2470.5|2469|2478.5|2477|2455.5|2453.5|45077
1648797000000|2022-04-01 07:10:00|2470|2468|2471.5|2469.5|2480|2479.5|2465.5|2464|27515
1648797300000|2022-04-01 07:15:00|2472|2470|2478.5|2477.5|2480|2479|2465.5|2464|37289
1648797600000|2022-04-01 07:20:00|2479|2477|2481|2479.5|2488|2486.5|2477|2476|32829
1648797900000|2022-04-01 07:25:00|2481.5|2480|2485|2484|2488.5|2486.5|2475|2474|27197
1648798200000|2022-04-01 07:30:00|2484.5|2483.5|2473|2471|2485|2484|2472.5|2471|21032
1648798500000|2022-04-01 07:35:00|2472.5|2471.5|2459|2457.5|2474.5|2473.5|2458.5|2457|26619
1648798800000|2022-04-01 07:40:00|2458.5|2458|2456.5|2455|2464|2462.5|2453.5|2453|26557
1648799100000|2022-04-01 07:45:00|2456|2455.5|2461.5|2460|2462|2460.5|2454|2453|23842
1648799400000|2022-04-01 07:50:00|2462|2460.5|2460|2459|2466.5|2465|2455.5|2454|13518
1648799700000|2022-04-01 07:55:00|2459.5|2459.5|2458.5|2457.5|2462|2460.5|2455.5|2454|12142
1648800000000|2022-04-01 08:00:00|2458|2457|2465.5|2464.5|2467|2466|2457|2456|15916
1648800300000|2022-04-01 08:05:00|2466|2465|2461|2459.5|2467.5|2466.5|2458.5|2457.5|16414
1648800600000|2022-04-01 08:10:00|2461.5|2460|2458|2456.5|2462|2461|2456|2455.5|10310
1648800900000|2022-04-01 08:15:00|2458.5|2457|2457|2455.5|2462.5|2461.5|2452.5|2451.5|26777
1648801200000|2022-04-01 08:20:00|2457.5|2456|2465|2463.5|2467.5|2466|2457|2455.5|9922
1648801500000|2022-04-01 08:25:00|2464.5|2463|2463.5|2462.5|2467.5|2466|2460|2458.5|14288
1648801800000|2022-04-01 08:30:00|2463|2462|2462|2461|2465|2464|2460.5|2459.5|16032
1648802100000|2022-04-01 08:35:00|2462.5|2461.5|2459.5|2458.5|2464|2463|2457|2456.5|13626
1648802400000|2022-04-01 08:40:00|2459|2458|2463.5|2462.5|2464|2463|2458.5|2458|11465
1648802700000|2022-04-01 08:45:00|2464|2463|2477.5|2476|2481.5|2480|2463.5|2462.5|54733
1648803000000|2022-04-01 08:50:00|2477|2476.5|2471.5|2470|2477.5|2476.5|2470.5|2470|10381
1648803300000|2022-04-01 08:55:00|2471|2470.5|2473.5|2472.5|2474.5|2473.5|2470|2469|13373
1648803600000|2022-04-01 09:00:00|2473|2472|2469.5|2468.5|2474|2473|2468.5|2467|17629
1648803900000|2022-04-01 09:05:00|2470|2469.5|2464.5|2464|2470.5|2469.5|2462|2461|10821
1648804200000|2022-04-01 09:10:00|2465|2464.5|2468|2467|2470|2469|2464.5|2463.5|9092
1648804500000|2022-04-01 09:15:00|2468.5|2467.5|2467|2466|2471|2470|2465.5|2464.5|11168
1648804800000|2022-04-01 09:20:00|2466.5|2466.5|2483.5|2482|2484|2483.5|2464.5|2463.5|97397
1648805100000|2022-04-01 09:25:00|2484|2482.5|2481|2480|2485|2483.5|2479|2478.5|16677
1648805400000|2022-04-01 09:30:00|2480.5|2480.5|2488|2486.5|2491|2490.5|2480.5|2480|41041
1648805700000|2022-04-01 09:35:00|2488.5|2487|2481.5|2480.5|2490|2489|2480|2479.5|13394
1648806000000|2022-04-01 09:40:00|2481|2481|2486|2485|2488|2486.5|2480|2479.5|10403
1648806300000|2022-04-01 09:45:00|2486.5|2484.5|2485|2484|2488|2487|2481.5|2480.5|16962
1648806600000|2022-04-01 09:50:00|2485.5|2484.5|2487|2485.5|2489|2488|2483.5|2482.5|9853
1648806900000|2022-04-01 09:55:00|2487.5|2486|2490.5|2489.5|2490.5|2490|2484|2483.5|11806
1648807200000|2022-04-01 10:00:00|2491|2490|2490.5|2490|2495|2494.5|2489.5|2489|14683
1648807500000|2022-04-01 10:05:00|2490|2489.5|2484|2483|2491|2490.5|2483.5|2482.5|10137
1648807800000|2022-04-01 10:10:00|2483.5|2482.5|2482.5|2481.5|2486|2485|2481|2480|11519
1648808100000|2022-04-01 10:15:00|2482|2481|2481|2480.5|2484|2483|2479.5|2478.5|5964
1648808400000|2022-04-01 10:20:00|2481.5|2480|2480.5|2479.5|2481.5|2480.5|2478.5|2477.5|7148
1648808700000|2022-04-01 10:25:00|2480|2480|2486|2485|2486|2485|2479|2478|48509
1648809000000|2022-04-01 10:30:00|2485.5|2484.5|2481|2480|2485.5|2484.5|2479.5|2478.5|12768
1648809300000|2022-04-01 10:35:00|2480.5|2479.5|2479|2478|2481.5|2481|2478|2477|5636
1648809600000|2022-04-01 10:40:00|2478.5|2477.5|2479.5|2478.5|2479.5|2478.5|2476.5|2476|9510
1648809900000|2022-04-01 10:45:00|2479|2478|2477|2476|2479.5|2478.5|2475.5|2474.5|19479
1648810200000|2022-04-01 10:50:00|2477.5|2476.5|2475.5|2474.5|2480.5|2479.5|2475|2474|11140
1648810500000|2022-04-01 10:55:00|2475|2474|2478|2477|2479|2478|2474|2473|21402
1648810800000|2022-04-01 11:00:00|2477.5|2476.5|2478|2477.5|2481|2480|2477|2476|8078
1648811100000|2022-04-01 11:05:00|2477.5|2477|2480|2479|2481.5|2480.5|2477.5|2476.5|6439
1648811400000|2022-04-01 11:10:00|2479.5|2478.5|2476.5|2476|2480|2478.5|2475.5|2474.5|6152
1648811700000|2022-04-01 11:15:00|2477|2475.5|2475|2474|2479|2478|2474.5|2473.5|9777
1648812000000|2022-04-01 11:20:00|2474.5|2473.5|2472|2471|2475|2474.5|2472|2471|4593
1648812300000|2022-04-01 11:25:00|2471.5|2470.5|2472.5|2471.5|2475|2474|2471|2470.5|7778
1648812600000|2022-04-01 11:30:00|2473|2472|2473|2472|2474|2473|2470.5|2469.5|7081
1648812900000|2022-04-01 11:35:00|2472.5|2471.5|2476.5|2475.5|2477|2476|2472.5|2471.5|7883
1648813200000|2022-04-01 11:40:00|2477|2476|2475.5|2474.5|2477.5|2476.5|2474|2473.5|2851
1648813500000|2022-04-01 11:45:00|2475|2475|2475.5|2474.5|2476|2475.5|2474.5|2474|2486
1648813800000|2022-04-01 11:50:00|2475|2475|2475|2474|2476|2475|2474.5|2473.5|4371
1648814100000|2022-04-01 11:55:00|2474.5|2473.5|2474|2473|2476.5|2476|2473.5|2473|9133
1648814400000|2022-04-01 12:00:00|2473.5|2472.5|2472|2471.5|2474|2473|2471.5|2470.5|12658
1648814700000|2022-04-01 12:05:00|2472.5|2471|2474.5|2473.5|2475|2474|2469.5|2469|5874
1648815000000|2022-04-01 12:10:00|2475|2474|2474.5|2473.5|2477.5|2477|2474|2473|6325
1648815300000|2022-04-01 12:15:00|2475|2474|2478|2477|2478|2477|2473|2472.5|7339
1648815600000|2022-04-01 12:20:00|2477.5|2476.5|2475.5|2475|2478|2477.5|2474.5|2473.5|8695
1648815900000|2022-04-01 12:25:00|2476|2474.5|2475.5|2474|2477|2476|2475|2474|5172
1648816200000|2022-04-01 12:30:00|2476|2474.5|2471|2470.5|2480.5|2479.5|2471|2470.5|23681
1648816500000|2022-04-01 12:35:00|2470.5|2470|2475|2474.5|2476|2475|2470.5|2470|7969
1648816800000|2022-04-01 12:40:00|2474.5|2474|2466.5|2465.5|2474.5|2474|2464.5|2464|24754
1648817100000|2022-04-01 12:45:00|2467|2466|2464|2463.5|2468|2467.5|2462.5|2461.5|16942
1648817400000|2022-04-01 12:50:00|2463.5|2463|2462|2461.5|2466.5|2465.5|2460|2459.5|25627
1648817700000|2022-04-01 12:55:00|2461.5|2461|2463|2462|2464|2463.5|2461.5|2461|19939
1648818000000|2022-04-01 13:00:00|2462.5|2462.5|2459|2458.5|2464.5|2463.5|2459|2458|14189
1648818300000|2022-04-01 13:05:00|2459.5|2459|2460|2459|2460.5|2459.5|2456.5|2456|16978
1648818600000|2022-04-01 13:10:00|2459.5|2459.5|2462|2461.5|2463|2462|2459.5|2459|9594
1648818900000|2022-04-01 13:15:00|2462.5|2462|2463.5|2463|2464|2463.5|2461.5|2460.5|7984
1648819200000|2022-04-01 13:20:00|2463|2462.5|2463|2462.5|2464|2463|2461.5|2461|17295
1648819500000|2022-04-01 13:25:00|2463.5|2463|2467.5|2466.5|2467.5|2467|2462.5|2462|8796
1648819800000|2022-04-01 13:30:00|2467|2466|2471|2470|2476.5|2475.5|2465.5|2465|31528
1648820100000|2022-04-01 13:35:00|2471.5|2470.5|2464|2463.5|2472.5|2471.5|2463|2462.5|35393
1648820400000|2022-04-01 13:40:00|2464.5|2464|2461.5|2461|2466.5|2465.5|2458.5|2458|89040
1648820700000|2022-04-01 13:45:00|2462|2461.5|2462|2461|2464.5|2464|2457|2456.5|21243
1648821000000|2022-04-01 13:50:00|2461.5|2460.5|2458|2457.5|2462|2460.5|2454.5|2454|21389
1648821300000|2022-04-01 13:55:00|2458.5|2457|2459.5|2458.5|2461|2460.5|2455|2454.5|22122
1648821600000|2022-04-01 14:00:00|2459|2458|2455.5|2454.5|2461|2460|2453|2452.5|40463
1648821900000|2022-04-01 14:05:00|2456|2455|2455.5|2455|2458.5|2457.5|2452|2451.5|29147
1648822200000|2022-04-01 14:10:00|2456|2455.5|2459|2458.5|2460|2459|2454.5|2453.5|21151
1648822500000|2022-04-01 14:15:00|2458.5|2458|2452|2451|2459|2458|2451|2450.5|14374
1648822800000|2022-04-01 14:20:00|2451.5|2450.5|2448.5|2448|2453.5|2452.5|2447.5|2447|67575
1648823100000|2022-04-01 14:25:00|2449|2448.5|2445.5|2444.5|2450|2449.5|2440.5|2440|48180
1648823400000|2022-04-01 14:30:00|2445|2445|2449|2448|2449.5|2448.5|2443|2442|20607
1648823700000|2022-04-01 14:35:00|2449.5|2448.5|2445|2444|2450.5|2449.5|2444|2443.5|20492
1648824000000|2022-04-01 14:40:00|2444.5|2443.5|2447|2446.5|2447|2446.5|2442.5|2442|31972
1648824300000|2022-04-01 14:45:00|2447.5|2447|2448|2447|2451|2450.5|2447|2446.5|18348
1648824600000|2022-04-01 14:50:00|2447.5|2447.5|2446|2445|2448|2447.5|2443|2442.5|20963
1648824900000|2022-04-01 14:55:00|2446.5|2445.5|2446.5|2446|2448.5|2448|2446|2445|11827
1648825200000|2022-04-01 15:00:00|2447|2446.5|2451|2450|2454|2453|2447|2446|27009
1648825500000|2022-04-01 15:05:00|2450.5|2449.5|2453|2452|2455|2454.5|2447.5|2446.5|23772
1648825800000|2022-04-01 15:10:00|2452.5|2452.5|2446|2445.5|2453|2452.5|2446|2445.5|8281
1648826100000|2022-04-01 15:15:00|2446.5|2446|2444.5|2443.5|2447|2446|2443.5|2443|31194
1648826400000|2022-04-01 15:20:00|2444|2444|2446|2445|2446.5|2445.5|2443|2442.5|28225
1648826700000|2022-04-01 15:25:00|2446.5|2445.5|2443|2442|2446.5|2445.5|2441|2440.5|55170
1649055600000|2022-04-04 07:00:00|2457.5|2455|2441|2440|2460|2458|2440.5|2439.5|104685
1649055900000|2022-04-04 07:05:00|2440|2439.5|2431|2428.5|2443|2441|2428|2427|40925
1649056200000|2022-04-04 07:10:00|2430|2429|2417.5|2416.5|2434|2431.5|2416.5|2415|32603
1649056500000|2022-04-04 07:15:00|2418|2415.5|2414.5|2413|2423.5|2422|2412|2410.5|50380
1649056800000|2022-04-04 07:20:00|2413.5|2412.5|2408|2407|2418|2416|2406|2405|133825
1649057100000|2022-04-04 07:25:00|2408.5|2407.5|2416|2414.5|2419.5|2418.5|2405.5|2404.5|30549
1649057400000|2022-04-04 07:30:00|2416.5|2415|2424|2423|2425|2424|2414.5|2414|19922
1649057700000|2022-04-04 07:35:00|2423.5|2423.5|2423.5|2422|2430|2428.5|2422.5|2422|14802
1649058000000|2022-04-04 07:40:00|2424|2422.5|2419|2418|2426|2425|2416|2415.5|6732
1649058300000|2022-04-04 07:45:00|2420|2418.5|2421|2419.5|2425.5|2424.5|2418|2417|8346
1649058600000|2022-04-04 07:50:00|2421.5|2420|2418.5|2417|2424|2423|2418|2417|27827
1649058900000|2022-04-04 07:55:00|2419|2417.5|2418|2417|2421.5|2420.5|2415|2414|14256
1649059200000|2022-04-04 08:00:00|2418.5|2417.5|2413.5|2413|2420|2419|2407|2405.5|30708
1649059500000|2022-04-04 08:05:00|2414|2413.5|2415|2413.5|2419|2418|2412.5|2411.5|18501
1649059800000|2022-04-04 08:10:00|2414.5|2414|2410.5|2409.5|2417|2416|2408.5|2407.5|17775
1649060100000|2022-04-04 08:15:00|2411|2409|2406|2405|2411.5|2410.5|2399|2398|65277
1649060400000|2022-04-04 08:20:00|2406.5|2405.5|2410|2409|2410.5|2409.5|2405|2403.5|15283
1649060700000|2022-04-04 08:25:00|2409.5|2408.5|2411|2409.5|2411.5|2410|2404|2403.5|18339
1649061000000|2022-04-04 08:30:00|2410.5|2410|2413.5|2412.5|2421|2420|2410|2409.5|12409
1649061300000|2022-04-04 08:35:00|2414|2413|2412|2411|2417.5|2416.5|2410.5|2409.5|10057
1649061600000|2022-04-04 08:40:00|2411.5|2410.5|2408|2407|2412|2411|2408|2406.5|24848
1649061900000|2022-04-04 08:45:00|2407.5|2406.5|2415|2413.5|2415.5|2414.5|2407.5|2406.5|16343
1649062200000|2022-04-04 08:50:00|2415.5|2414|2415.5|2414|2417.5|2416|2413|2412.5|11640
1649062500000|2022-04-04 08:55:00|2415|2414.5|2413.5|2412.5|2418|2416.5|2412|2411|6849
1649062800000|2022-04-04 09:00:00|2413|2412|2424|2422.5|2427|2426|2411.5|2410|34446
1649063100000|2022-04-04 09:05:00|2423.5|2423|2433.5|2432|2433.5|2432.5|2423.5|2422.5|15398
1649063400000|2022-04-04 09:10:00|2433|2432.5|2429.5|2428.5|2434.5|2434|2429|2428|16696
1649063700000|2022-04-04 09:15:00|2430|2429|2428|2427|2430.5|2430|2425.5|2424.5|13257
1649064000000|2022-04-04 09:20:00|2427.5|2427.5|2431.5|2430.5|2435.5|2434.5|2426.5|2426|21597
1649064300000|2022-04-04 09:25:00|2431|2430|2432.5|2431.5|2434|2433|2429.5|2428.5|10696
1649064600000|2022-04-04 09:30:00|2432|2431|2427|2426|2432|2431.5|2425|2424|19666
1649064900000|2022-04-04 09:35:00|2426.5|2426.5|2431.5|2430.5|2434|2433|2426.5|2426|9463
1649065200000|2022-04-04 09:40:00|2431|2430|2435.5|2434.5|2437.5|2436.5|2431|2430|24285
1649065500000|2022-04-04 09:45:00|2435|2435|2431.5|2430.5|2435.5|2435|2429.5|2428.5|11903
1649065800000|2022-04-04 09:50:00|2431|2430|2430.5|2429.5|2434|2432.5|2429.5|2428.5|13961
1649066100000|2022-04-04 09:55:00|2430|2430|2433.5|2432.5|2436.5|2435.5|2430|2429.5|16121
1649066400000|2022-04-04 10:00:00|2433|2432|2435|2434.5|2437.5|2436.5|2429.5|2428.5|11780
1649066700000|2022-04-04 10:05:00|2434.5|2434|2434|2433|2435.5|2435|2432|2431.5|17358
1649067000000|2022-04-04 10:10:00|2434.5|2433.5|2433|2432|2436|2435.5|2430.5|2430|8900
1649067300000|2022-04-04 10:15:00|2432.5|2431.5|2429.5|2428.5|2436.5|2435.5|2427.5|2426|10891
1649067600000|2022-04-04 10:20:00|2429|2428|2428|2427.5|2431|2429.5|2427.5|2426.5|8845
1649067900000|2022-04-04 10:25:00|2427.5|2427|2419|2418.5|2427.5|2427|2419|2418.5|7933
1649068200000|2022-04-04 10:30:00|2419.5|2419|2417|2416|2420.5|2419.5|2417|2416|22326
1649068500000|2022-04-04 10:35:00|2416.5|2416.5|2417.5|2416.5|2418|2417|2414|2413.5|8018
1649068800000|2022-04-04 10:40:00|2417|2417|2417.5|2416.5|2420.5|2419|2414.5|2414|6503
1649069100000|2022-04-04 10:45:00|2417|2417|2416.5|2416|2419|2418|2416.5|2416|8577
1649069400000|2022-04-04 10:50:00|2416|2415.5|2413.5|2412.5|2417|2416|2412|2411|21438
1649069700000|2022-04-04 10:55:00|2413|2413|2411.5|2410.5|2415.5|2414.5|2410|2409.5|7920
1649070000000|2022-04-04 11:00:00|2412|2411|2411.5|2410.5|2413.5|2413|2409|2408|23980
1649070300000|2022-04-04 11:05:00|2412|2411|2411.5|2410.5|2415.5|2414.5|2411.5|2410.5|6428
1649070600000|2022-04-04 11:10:00|2411|2410|2408|2407.5|2411.5|2411|2408|2407|6752
1649070900000|2022-04-04 11:15:00|2407.5|2407|2409|2408|2412|2411.5|2407.5|2407|13186
1649071200000|2022-04-04 11:20:00|2408.5|2407.5|2405|2404.5|2410.5|2409.5|2405|2404|10973
1649071500000|2022-04-04 11:25:00|2404.5|2404|2408|2407|2408|2407.5|2404|2403|8698
1649071800000|2022-04-04 11:30:00|2407.5|2406.5|2405.5|2404.5|2410|2409|2404.5|2404|9511
1649072100000|2022-04-04 11:35:00|2405|2405|2404|2403|2406.5|2405.5|2402.5|2402|23298
1649072400000|2022-04-04 11:40:00|2404.5|2403.5|2402.5|2402|2405.5|2404.5|2402.5|2401.5|12017
1649072700000|2022-04-04 11:45:00|2403|2401.5|2406|2405.5|2407|2406|2402.5|2401.5|9845
1649073000000|2022-04-04 11:50:00|2405.5|2405|2407.5|2406.5|2407.5|2406.5|2405|2404.5|8605
1649073300000|2022-04-04 11:55:00|2408|2407|2404.5|2403.5|2409.5|2408.5|2404|2403|13471
1649073600000|2022-04-04 12:00:00|2405|2404|2406|2405|2408|2407.5|2403.5|2402.5|32413
1649073900000|2022-04-04 12:05:00|2405.5|2404.5|2402|2401.5|2405.5|2405|2399.5|2399|25031
1649074200000|2022-04-04 12:10:00|2402.5|2401|2400.5|2400|2403|2402|2399.5|2399|15432
1649074500000|2022-04-04 12:15:00|2401|2400.5|2405.5|2404.5|2405.5|2405|2400.5|2400|7431
1649074800000|2022-04-04 12:20:00|2406|2405|2403.5|2402.5|2406.5|2405.5|2403|2402|10145
1649075100000|2022-04-04 12:25:00|2404|2403|2401.5|2400.5|2405|2404|2400.5|2400|7363
1649075400000|2022-04-04 12:30:00|2401|2400|2398|2397.5|2401.5|2400.5|2397.5|2397|13958
1649075700000|2022-04-04 12:35:00|2397.5|2397|2399|2398|2402|2401.5|2397.5|2396.5|22871
1649076000000|2022-04-04 12:40:00|2398.5|2397.5|2399.5|2398.5|2401.5|2401|2397.5|2397|8190
1649076300000|2022-04-04 12:45:00|2399|2399|2399.5|2398.5|2401|2400|2397.5|2397|16172
1649076600000|2022-04-04 12:50:00|2400|2399|2400.5|2399.5|2402.5|2402|2399.5|2399|9316
1649076900000|2022-04-04 12:55:00|2400|2399|2400|2399.5|2401.5|2401|2399|2398.5|4600
1649077200000|2022-04-04 13:00:00|2400.5|2400|2400.5|2399.5|2402|2401.5|2399.5|2399|9644
1649077500000|2022-04-04 13:05:00|2401|2400|2402.5|2401.5|2403|2402|2399.5|2399|6347
1649077800000|2022-04-04 13:10:00|2403|2402|2407.5|2407|2407.5|2407|2402.5|2401.5|13010
1649078100000|2022-04-04 13:15:00|2408|2406.5|2405|2404.5|2408|2407.5|2404.5|2404|5478
1649078400000|2022-04-04 13:20:00|2405.5|2405|2408|2407|2409|2408|2404|2403.5|11285
1649078700000|2022-04-04 13:25:00|2407.5|2407.5|2403|2402|2408.5|2407.5|2402.5|2402|20923
1649079000000|2022-04-04 13:30:00|2402.5|2401.5|2396.5|2396|2405|2404.5|2396.5|2396|44753
1649079300000|2022-04-04 13:35:00|2396|2395.5|2396|2395.5|2401|2400|2392|2391|42475
1649079600000|2022-04-04 13:40:00|2396.5|2396|2402|2401|2402.5|2401.5|2396.5|2395.5|22799
1649079900000|2022-04-04 13:45:00|2402.5|2401.5|2405.5|2404.5|2405.5|2405|2398.5|2398|35359
1649080200000|2022-04-04 13:50:00|2406|2405|2410|2409|2416.5|2415.5|2405.5|2404.5|33305
1649080500000|2022-04-04 13:55:00|2409.5|2409.5|2413|2412|2418|2416.5|2409|2408|35978
1649080800000|2022-04-04 14:00:00|2413.5|2412.5|2411|2410|2413.5|2412.5|2408.5|2408|48438
1649081100000|2022-04-04 14:05:00|2411.5|2410.5|2412.5|2411.5|2417|2416|2409|2408|33574
1649081400000|2022-04-04 14:10:00|2413|2412|2416|2415|2417|2416|2410.5|2410|25621
1649081700000|2022-04-04 14:15:00|2415.5|2414.5|2415.5|2414|2416|2415.5|2410|2409|42778
1649082000000|2022-04-04 14:20:00|2415|2414.5|2419|2418|2422|2421|2414.5|2414|42822
1649082300000|2022-04-04 14:25:00|2419.5|2418.5|2415.5|2414.5|2419.5|2418.5|2415|2414|15545
1649082600000|2022-04-04 14:30:00|2416|2415|2416|2415|2418|2417|2412.5|2412|17101
1649082900000|2022-04-04 14:35:00|2416.5|2415.5|2413|2412|2416.5|2416|2413|2412|23471
1649083200000|2022-04-04 14:40:00|2413.5|2412.5|2410.5|2409.5|2413.5|2413|2408.5|2407.5|38643
1649083500000|2022-04-04 14:45:00|2410|2410|2414.5|2413.5|2416.5|2415.5|2409.5|2408.5|15661
1649083800000|2022-04-04 14:50:00|2415|2414|2417|2416|2420|2419|2414.5|2413.5|12658
1649084100000|2022-04-04 14:55:00|2416.5|2416.5|2413.5|2413|2418.5|2418|2413|2412|19246
1649084400000|2022-04-04 15:00:00|2414|2413.5|2415.5|2414.5|2416|2415.5|2412.5|2412|28907
1649084700000|2022-04-04 15:05:00|2416|2415|2415|2414.5|2419|2418|2415|2414.5|38747
1649085000000|2022-04-04 15:10:00|2414.5|2414|2414.5|2413.5|2417|2416|2412.5|2411.5|32775
1649085300000|2022-04-04 15:15:00|2414|2413|2415.5|2414.5|2418|2417|2413|2412.5|39495
1649085600000|2022-04-04 15:20:00|2415|2415|2408.5|2408|2416|2415|2408|2407.5|54756
1649085900000|2022-04-04 15:25:00|2409|2408.5|2412.5|2411|2412.5|2412|2408|2407.5|60652
1649142000000|2022-04-05 07:00:00|2391|2389|2374.5|2372.5|2391.5|2389.5|2372|2371|184261
1649142300000|2022-04-05 07:05:00|2375|2373|2359.5|2357.5|2376|2375|2355|2353|96959
1649142600000|2022-04-05 07:10:00|2360|2358.5|2362.5|2361|2363.5|2362.5|2354.5|2353|67713
1649142900000|2022-04-05 07:15:00|2361.5|2360.5|2369|2368|2369|2368.5|2357|2356|106450
1649143200000|2022-04-05 07:20:00|2368.5|2367.5|2360.5|2359|2371|2369.5|2359.5|2358.5|44922
1649143500000|2022-04-05 07:25:00|2361|2359.5|2368|2366.5|2373.5|2372.5|2358|2356.5|40198
1649143800000|2022-04-05 07:30:00|2367.5|2367|2358|2357.5|2368|2367.5|2357.5|2357|42220
1649144100000|2022-04-05 07:35:00|2358.5|2357|2354.5|2353.5|2365|2363.5|2352.5|2352|123550
1649144400000|2022-04-05 07:40:00|2354|2354|2354.5|2353.5|2356.5|2355.5|2350.5|2350|67450
1649144700000|2022-04-05 07:45:00|2354|2353|2352|2350.5|2354.5|2354|2344.5|2343.5|124574
1649145000000|2022-04-05 07:50:00|2352.5|2351|2348.5|2347.5|2354|2353|2346|2345|45887
1649145300000|2022-04-05 07:55:00|2349|2348|2332|2331|2350|2349|2332|2331|89742
1649145600000|2022-04-05 08:00:00|2331.5|2331.5|2330|2328.5|2339|2337.5|2329|2328|67912
1649145900000|2022-04-05 08:05:00|2329.5|2329|2331.5|2330.5|2333.5|2332.5|2328.5|2328|67764
1649146200000|2022-04-05 08:10:00|2331|2330|2328.5|2328|2332|2331.5|2328|2327.5|38978
1649146500000|2022-04-05 08:15:00|2328|2327.5|2324.5|2323.5|2330.5|2329.5|2323.5|2323|64088
1649146800000|2022-04-05 08:20:00|2324|2323|2317|2316.5|2325|2324|2316.5|2316|52186
1649147100000|2022-04-05 08:25:00|2317.5|2317|2315|2314|2319|2318.5|2314.5|2314|48610
1649147400000|2022-04-05 08:30:00|2315.5|2314.5|2303.5|2303|2315.5|2315|2303.5|2302.5|75332
1649147700000|2022-04-05 08:35:00|2304|2303.5|2305|2304.5|2311|2310|2303.5|2302.5|68028
1649148000000|2022-04-05 08:40:00|2305.5|2305|2308|2307.5|2311.5|2310.5|2305|2304.5|52491
1649148300000|2022-04-05 08:45:00|2308.5|2308|2300.5|2299.5|2308.5|2308|2297.5|2296.5|146195
1649148600000|2022-04-05 08:50:00|2300|2300|2302|2301|2304.5|2304|2299.5|2299|74949
1649148900000|2022-04-05 08:55:00|2301.5|2301.5|2299.5|2299|2302.5|2301.5|2298.5|2298|49611
1649149200000|2022-04-05 09:00:00|2300|2299.5|2296.5|2296|2307|2306.5|2296.5|2296|72678
1649149500000|2022-04-05 09:05:00|2296|2295.5|2292|2291|2300|2299|2291.5|2291|46132
1649149800000|2022-04-05 09:10:00|2291.5|2291.5|2294|2293|2296.5|2296|2291.5|2291|32560
1649150100000|2022-04-05 09:15:00|2294.5|2293.5|2295|2294.5|2300|2299.5|2294.5|2293.5|34802
1649150400000|2022-04-05 09:20:00|2295.5|2295|2285|2284.5|2296.5|2295.5|2283.5|2283|100962
1649150700000|2022-04-05 09:25:00|2285.5|2285|2281.5|2280.5|2289|2288.5|2281|2280.5|56442
1649151000000|2022-04-05 09:30:00|2282|2281|2276.5|2275.5|2284|2283|2275.5|2275|85829
1649151300000|2022-04-05 09:35:00|2277|2276|2276|2275|2281.5|2281|2275.5|2275|34846
1649151600000|2022-04-05 09:40:00|2275.5|2274.5|2268|2267.5|2276|2274.5|2268|2267.5|60746
1649151900000|2022-04-05 09:45:00|2268.5|2267|2265.5|2264.5|2272.5|2271|2264.5|2264|47642
1649152200000|2022-04-05 09:50:00|2265|2264|2271|2270|2274.5|2273.5|2263.5|2263|41990
1649152500000|2022-04-05 09:55:00|2270.5|2269.5|2259.5|2258.5|2271|2270|2257.5|2257|43023
1649152800000|2022-04-05 10:00:00|2259|2258|2262.5|2262|2268.5|2267.5|2257.5|2256.5|102131
1649153100000|2022-04-05 10:05:00|2263|2261.5|2247.5|2246.5|2263|2262|2245|2244.5|106472
1649153400000|2022-04-05 10:10:00|2248|2246|2252|2251|2254.5|2253|2244.5|2244|70447
1649153700000|2022-04-05 10:15:00|2251.5|2250.5|2253.5|2252.5|2257|2256|2248.5|2248|64000
1649154000000|2022-04-05 10:20:00|2254|2252|2250|2249|2255|2254|2245.5|2245|61922
1649154300000|2022-04-05 10:25:00|2250.5|2249.5|2256|2254.5|2257.5|2257|2249.5|2248|37639
1649154600000|2022-04-05 10:30:00|2255.5|2255|2256|2254.5|2258|2257|2251.5|2251|40915
1649154900000|2022-04-05 10:35:00|2255.5|2254|2253.5|2252.5|2260|2259.5|2253|2252|56832
1649155200000|2022-04-05 10:40:00|2252.5|2252|2254|2253|2255.5|2254.5|2252|2251.5|28971
1649155500000|2022-04-05 10:45:00|2253.5|2253.5|2255|2254.5|2259|2258|2252.5|2252|32754
1649155800000|2022-04-05 10:50:00|2255.5|2255|2260.5|2259.5|2263.5|2263|2255|2254.5|39274
1649156100000|2022-04-05 10:55:00|2261|2260|2259.5|2259|2261.5|2260.5|2258|2256.5|27285
1649156400000|2022-04-05 11:00:00|2259|2258.5|2259|2258|2262.5|2261.5|2255.5|2254.5|58847
1649156700000|2022-04-05 11:05:00|2258.5|2257.5|2257.5|2256.5|2263.5|2262.5|2257|2256.5|45016
1649157000000|2022-04-05 11:10:00|2257|2256|2253.5|2252.5|2257.5|2256.5|2252.5|2251.5|36440
1649157300000|2022-04-05 11:15:00|2254|2253|2259|2258|2261|2260|2252.5|2251.5|30158
1649157600000|2022-04-05 11:20:00|2258.5|2257.5|2263|2262|2265|2264|2257|2256.5|38156
1649157900000|2022-04-05 11:25:00|2262.5|2262.5|2263|2262|2266|2265|2262.5|2261.5|15203
1649158200000|2022-04-05 11:30:00|2262.5|2262.5|2267.5|2267|2268.5|2267.5|2262.5|2262.5|21424
1649158500000|2022-04-05 11:35:00|2268|2266|2270.5|2269.5|2272.5|2271|2267|2266|35519
1649158800000|2022-04-05 11:40:00|2271|2270|2270|2269.5|2272|2271|2268.5|2268|27059
1649159100000|2022-04-05 11:45:00|2270.5|2269|2267.5|2266.5|2271|2270|2265|2264|28931
1649159400000|2022-04-05 11:50:00|2267|2267|2264.5|2263.5|2271|2269.5|2264|2263|38317
1649159700000|2022-04-05 11:55:00|2264|2263|2262.5|2262|2265|2263.5|2262|2261|21654
1649160000000|2022-04-05 12:00:00|2263|2262.5|2263|2262.5|2265|2264|2262|2261.5|14651
1649160300000|2022-04-05 12:05:00|2262.5|2262|2264.5|2263.5|2267|2266.5|2262|2261|30647
1649160600000|2022-04-05 12:10:00|2264|2263|2257.5|2257|2265.5|2265|2256.5|2255.5|40158
1649160900000|2022-04-05 12:15:00|2257|2256.5|2257.5|2256.5|2261|2260|2255|2254.5|49262
1649161200000|2022-04-05 12:20:00|2258|2257|2257|2256|2262.5|2261.5|2254.5|2254|37949
1649161500000|2022-04-05 12:25:00|2257.5|2256.5|2256|2255.5|2260|2259|2255|2254|18553
1649161800000|2022-04-05 12:30:00|2256.5|2256|2257.5|2257|2259.5|2258.5|2255.5|2255|29486
1649162100000|2022-04-05 12:35:00|2258|2257.5|2257|2256|2259.5|2259|2256|2255|19389
1649162400000|2022-04-05 12:40:00|2257.5|2256.5|2247.5|2247|2257.5|2257|2247.5|2247|201326
1649162700000|2022-04-05 12:45:00|2247|2246.5|2245|2244|2250|2249|2244.5|2244|60878
1649163000000|2022-04-05 12:50:00|2244.5|2244.5|2245.5|2244.5|2246|2245|2242|2241|28067
1649163300000|2022-04-05 12:55:00|2245|2245|2245|2244.5|2250.5|2250|2242.5|2241.5|65063
1649163600000|2022-04-05 13:00:00|2245.5|2245|2239|2238.5|2246|2245.5|2237.5|2236.5|82952
1649163900000|2022-04-05 13:05:00|2240|2238|2231|2230.5|2240|2238.5|2231|2230.5|63249
1649164200000|2022-04-05 13:10:00|2231.5|2231|2231|2230.5|2237|2236.5|2231|2230.5|89025
1649164500000|2022-04-05 13:15:00|2230.5|2230|2230|2229.5|2232.5|2231.5|2227|2226|75484
1649164800000|2022-04-05 13:20:00|2229.5|2229|2235.5|2235|2236.5|2236|2227.5|2227|82170
1649165100000|2022-04-05 13:25:00|2235|2234.5|2246.5|2246|2247|2246.5|2235|2234|86922
1649165400000|2022-04-05 13:30:00|2246|2245.5|2245|2244.5|2246.5|2246|2240.5|2240|92038
1649165700000|2022-04-05 13:35:00|2245.5|2245|2245|2244.5|2248.5|2247.5|2239.5|2239|45703
1649166000000|2022-04-05 13:40:00|2245.5|2245|2245|2244|2248.5|2247|2243|2242|39262
1649166300000|2022-04-05 13:45:00|2244.5|2245|2253|2252.5|2259|2258.5|2243.5|2243|92769
1649166600000|2022-04-05 13:50:00|2253.5|2252|2255|2254.5|2255|2254.5|2247.5|2247|52349
1649166900000|2022-04-05 13:55:00|2255.5|2255|2259|2258|2261|2260|2252|2251|85297
1649167200000|2022-04-05 14:00:00|2259.5|2258.5|2263|2262|2266|2265|2258.5|2258|118230
1649167500000|2022-04-05 14:05:00|2262.5|2261.5|2257|2256.5|2263|2262|2254.5|2253.5|150021
1649167800000|2022-04-05 14:10:00|2257.5|2257|2258.5|2258|2261.5|2260.5|2255.5|2255|76516
1649168100000|2022-04-05 14:15:00|2258|2257.5|2244.5|2244|2259|2258.5|2243.5|2243|126884
1649168400000|2022-04-05 14:20:00|2245|2243.5|2238|2237|2245.5|2245|2236.5|2236|69390
1649168700000|2022-04-05 14:25:00|2237.5|2237.5|2231.5|2230.5|2241.5|2240.5|2229.5|2229|106100
1649169000000|2022-04-05 14:30:00|2231|2230|2230|2229|2239|2238.5|2228.5|2228|137214
1649169300000|2022-04-05 14:35:00|2229.5|2229.5|2234|2233|2241.5|2241|2229.5|2229|60045
1649169600000|2022-04-05 14:40:00|2233.5|2233.5|2241|2240|2242|2241.5|2232.5|2232|38260
1649169900000|2022-04-05 14:45:00|2240.5|2240.5|2251|2250|2252|2251|2239.5|2239|33014
1649170200000|2022-04-05 14:50:00|2250.5|2249.5|2255.5|2255|2258.5|2257.5|2249|2248.5|45023
1649170500000|2022-04-05 14:55:00|2256|2254.5|2259.5|2259|2262.5|2262|2255|2254|77778
1649170800000|2022-04-05 15:00:00|2260|2259.5|2252|2251.5|2260|2259.5|2252|2251|39554
1649171100000|2022-04-05 15:05:00|2252.5|2252|2248.5|2248|2253.5|2253|2248.5|2248|56215
1649171400000|2022-04-05 15:10:00|2249|2248.5|2249|2248.5|2252.5|2252|2247.5|2246.5|45636
1649171700000|2022-04-05 15:15:00|2249.5|2249|2252|2251.5|2256|2255.5|2247.5|2246.5|83245
1649172000000|2022-04-05 15:20:00|2252.5|2252|2258.5|2258|2260|2258.5|2251.5|2251|52713
1649172300000|2022-04-05 15:25:00|2258|2257.5|2265|2264|2265|2264|2258|2257.5|87394
1649228400000|2022-04-06 07:00:00|2264|2260|2256|2254|2271.5|2269|2252|2250.5|204788
1649228700000|2022-04-06 07:05:00|2256.5|2254.5|2284.5|2282.5|2285|2284|2252.5|2251|68952
1649229000000|2022-04-06 07:10:00|2285|2283|2278|2277|2285.5|2284|2267|2266|72149
1649229300000|2022-04-06 07:15:00|2277.5|2276.5|2260.5|2259|2280.5|2278.5|2257|2256.5|56816
1649229600000|2022-04-06 07:20:00|2260|2258|2261.5|2260.5|2263.5|2262|2254|2252|43783
1649229900000|2022-04-06 07:25:00|2262|2261|2258.5|2257|2271.5|2270|2256|2255|23532
1649230200000|2022-04-06 07:30:00|2258|2256.5|2238.5|2236.5|2258|2257|2238|2236|55653
1649230500000|2022-04-06 07:35:00|2238|2236|2242.5|2241|2245.5|2244.5|2235.5|2234.5|91445
1649230800000|2022-04-06 07:40:00|2242|2241.5|2242|2240.5|2247.5|2245.5|2236.5|2235|34778
1649231100000|2022-04-06 07:45:00|2241.5|2240|2240|2238.5|2243.5|2242|2236|2235|56683
1649231400000|2022-04-06 07:50:00|2239.5|2238|2232.5|2231|2243|2242|2230|2229|111726
1649231700000|2022-04-06 07:55:00|2232|2231.5|2231|2230|2235.5|2234|2227.5|2226.5|36897
1649232000000|2022-04-06 08:00:00|2231.5|2230.5|2234|2233|2237.5|2236.5|2228.5|2227|30600
1649232300000|2022-04-06 08:05:00|2233.5|2232.5|2233|2231.5|2240|2238.5|2231|2230|26073
1649232600000|2022-04-06 08:10:00|2232.5|2231|2232|2230.5|2233.5|2232.5|2226.5|2226|19019
1649232900000|2022-04-06 08:15:00|2231.5|2231|2226|2224.5|2232.5|2231.5|2222.5|2222|37071
1649233200000|2022-04-06 08:20:00|2225.5|2224|2221.5|2220.5|2228|2227|2218|2216.5|41341
1649233500000|2022-04-06 08:25:00|2221|2220|2222|2221|2227.5|2226.5|2219|2218|43837
1649233800000|2022-04-06 08:30:00|2221.5|2220.5|2210.5|2209.5|2222|2220.5|2208.5|2208|125907
1649234100000|2022-04-06 08:35:00|2210|2209|2205.5|2204|2212|2211.5|2198.5|2197.5|169052
1649234400000|2022-04-06 08:40:00|2206|2204.5|2200|2199|2207.5|2206|2197|2196|38513
1649234700000|2022-04-06 08:45:00|2199.5|2198.5|2205.5|2205|2211|2210.5|2197|2196.5|52542
1649235000000|2022-04-06 08:50:00|2205|2204.5|2206.5|2205|2210.5|2209|2203.5|2202.5|37893
1649235300000|2022-04-06 08:55:00|2206|2204.5|2208|2207|2209|2208|2201.5|2200.5|23344
1649235600000|2022-04-06 09:00:00|2208.5|2207.5|2202.5|2201.5|2211.5|2211|2202|2201|53400
1649235900000|2022-04-06 09:05:00|2203|2202|2199.5|2198.5|2205.5|2204.5|2198.5|2198|37387
1649236200000|2022-04-06 09:10:00|2200|2199|2195.5|2194.5|2201|2200|2192.5|2192|28865
1649236500000|2022-04-06 09:15:00|2195|2194|2201|2200|2202|2201.5|2192|2191.5|57128
1649236800000|2022-04-06 09:20:00|2201.5|2199.5|2199.5|2198.5|2202.5|2201.5|2195.5|2195|49680
1649237100000|2022-04-06 09:25:00|2200|2199|2199|2198|2202.5|2201.5|2198.5|2198|34213
1649237400000|2022-04-06 09:30:00|2198.5|2197|2202|2201|2202.5|2202|2197|2196.5|44008
1649237700000|2022-04-06 09:35:00|2201.5|2200.5|2199|2198.5|2204|2203|2198.5|2198|25952
1649238000000|2022-04-06 09:40:00|2199.5|2198|2203|2202.5|2205|2204|2198.5|2198|19526
1649238300000|2022-04-06 09:45:00|2202.5|2202|2206.5|2206|2210|2209.5|2202.5|2201.5|19585
1649238600000|2022-04-06 09:50:00|2206|2205.5|2208.5|2207.5|2209|2208|2205.5|2204.5|21483
1649238900000|2022-04-06 09:55:00|2209|2208|2209.5|2208.5|2213.5|2212.5|2207.5|2207|33694
1649239200000|2022-04-06 10:00:00|2209|2208|2216.5|2215.5|2217|2215.5|2209|2208|32674
1649239500000|2022-04-06 10:05:00|2217|2216|2208.5|2208|2218|2217.5|2208|2207|34847
1649239800000|2022-04-06 10:10:00|2209|2207.5|2198.5|2197.5|2211|2210.5|2198|2197.5|70097
1649240100000|2022-04-06 10:15:00|2199|2198|2193.5|2192.5|2199.5|2199|2193|2192|36222
1649240400000|2022-04-06 10:20:00|2194|2193|2195|2194.5|2197|2196|2190.5|2189.5|37265
1649240700000|2022-04-06 10:25:00|2194.5|2194|2197|2196.5|2199.5|2198|2194.5|2194|15404
1649241000000|2022-04-06 10:30:00|2197.5|2196|2200|2199|2200|2199|2192|2191.5|23433
1649241300000|2022-04-06 10:35:00|2199.5|2198.5|2200.5|2199.5|2204|2203|2198|2197|19283
1649241600000|2022-04-06 10:40:00|2201|2200|2203.5|2202.5|2206.5|2205.5|2199.5|2199|26343
1649241900000|2022-04-06 10:45:00|2203|2202|2199.5|2199|2203|2202|2197|2196|25396
1649242200000|2022-04-06 10:50:00|2200|2199.5|2198.5|2198|2200.5|2200|2196|2195.5|24786
1649242500000|2022-04-06 10:55:00|2198|2197.5|2191|2190.5|2198|2197.5|2191|2190.5|30760
1649242800000|2022-04-06 11:00:00|2191.5|2191|2185|2184.5|2192|2191.5|2185|2184.5|66735
1649243100000|2022-04-06 11:05:00|2185.5|2185|2183.5|2183|2186.5|2186|2183.5|2182.5|30470
1649243400000|2022-04-06 11:10:00|2183|2182.5|2181.5|2180.5|2185|2184.5|2179.5|2179|40523
1649243700000|2022-04-06 11:15:00|2181|2181|2180|2179.5|2182.5|2181.5|2179|2178|38509
1649244000000|2022-04-06 11:20:00|2179.5|2179|2177|2176|2182.5|2181.5|2177|2176|57095
1649244300000|2022-04-06 11:25:00|2176.5|2176.5|2179.5|2179|2181|2180|2175.5|2175|24899
1649244600000|2022-04-06 11:30:00|2179|2178.5|2178|2177.5|2181|2180|2177|2176.5|24291
1649244900000|2022-04-06 11:35:00|2178.5|2178|2177.5|2177|2182|2181.5|2175|2174|21170
1649245200000|2022-04-06 11:40:00|2178|2177.5|2175.5|2175|2179.5|2178.5|2173|2172.5|24615
1649245500000|2022-04-06 11:45:00|2176|2175.5|2173|2172.5|2178|2177|2172.5|2172|19322
1649245800000|2022-04-06 11:50:00|2173.5|2172|2168|2167.5|2175|2174.5|2167|2166.5|53311
1649246100000|2022-04-06 11:55:00|2168.5|2168|2166|2165|2170.5|2169.5|2165.5|2165|28749
1649246400000|2022-04-06 12:00:00|2166.5|2165.5|2169.5|2168.5|2172.5|2172|2166.5|2165|59441
1649246700000|2022-04-06 12:05:00|2169|2169|2170|2169.5|2171|2170|2164.5|2164|24024
1649247000000|2022-04-06 12:10:00|2169.5|2169|2172|2171.5|2173.5|2172.5|2166.5|2166|28478
1649247300000|2022-04-06 12:15:00|2171.5|2171|2176.5|2175.5|2177.5|2176.5|2171|2170|30446
1649247600000|2022-04-06 12:20:00|2177|2176|2176.5|2175.5|2178.5|2178|2174|2173.5|59552
1649247900000|2022-04-06 12:25:00|2176|2176|2177.5|2176.5|2180.5|2180|2176|2175.5|28728
1649248200000|2022-04-06 12:30:00|2177|2176|2175|2174.5|2178.5|2177.5|2173|2172|48416
1649248500000|2022-04-06 12:35:00|2175.5|2175|2179.5|2178.5|2181.5|2180.5|2173.5|2173|52616
1649248800000|2022-04-06 12:40:00|2179|2178|2170.5|2170|2180|2179.5|2169.5|2169|104241
1649249100000|2022-04-06 12:45:00|2171|2170.5|2169|2168|2173|2171|2166|2165|87352
1649249400000|2022-04-06 12:50:00|2168.5|2167.5|2166|2165|2172.5|2171.5|2164.5|2164|117188
1649249700000|2022-04-06 12:55:00|2165.5|2164.5|2173.5|2172.5|2174.5|2174|2163.5|2163|25477
1649250000000|2022-04-06 13:00:00|2172.5|2172|2180.5|2179.5|2180.5|2180|2170|2169.5|28664
1649250300000|2022-04-06 13:05:00|2181.5|2180|2181|2180|2184|2183|2178.5|2178|45918
1649250600000|2022-04-06 13:10:00|2181.5|2180.5|2174|2172.5|2183|2182|2167|2166|143334
1649250900000|2022-04-06 13:15:00|2173.5|2173|2172|2171|2176|2175|2171|2170|28981
1649251200000|2022-04-06 13:20:00|2171.5|2170.5|2177|2176.5|2178|2177|2170|2168.5|16843
1649251500000|2022-04-06 13:25:00|2177.5|2177|2175|2174.5|2178.5|2178|2173.5|2172.5|29799
1649251800000|2022-04-06 13:30:00|2175.5|2175|2168|2167|2188|2187.5|2165|2164.5|102185
1649252100000|2022-04-06 13:35:00|2168.5|2167.5|2167.5|2166.5|2172.5|2171.5|2164|2162.5|33072
1649252400000|2022-04-06 13:40:00|2167|2167|2167.5|2166.5|2175.5|2174.5|2165.5|2165|46726
1649252700000|2022-04-06 13:45:00|2167|2166|2161.5|2160.5|2171|2170|2161|2160.5|54349
1649253000000|2022-04-06 13:50:00|2161|2160|2166|2165|2169|2168|2160.5|2160|54724
1649253300000|2022-04-06 13:55:00|2166.5|2164.5|2159|2158|2167|2166.5|2158|2157.5|124135
1649253600000|2022-04-06 14:00:00|2159.5|2158.5|2153|2152.5|2167.5|2167|2151.5|2151|81343
1649253900000|2022-04-06 14:05:00|2152.5|2152|2155|2154|2155.5|2154.5|2151|2150.5|59830
1649254200000|2022-04-06 14:10:00|2154.5|2153.5|2159.5|2158.5|2161.5|2161|2152.5|2151.5|38001
1649254500000|2022-04-06 14:15:00|2159|2158|2177|2176|2177|2176|2158.5|2158|60666
1649254800000|2022-04-06 14:20:00|2176.5|2176.5|2180.5|2180|2184|2183|2175.5|2175|52429
1649255100000|2022-04-06 14:25:00|2180|2179.5|2172.5|2172|2181.5|2180.5|2172.5|2172|63849
1649255400000|2022-04-06 14:30:00|2172|2171.5|2180.5|2179.5|2183|2182.5|2171|2170|45533
1649255700000|2022-04-06 14:35:00|2181|2180|2185|2184|2187.5|2186|2180|2179.5|67788
1649256000000|2022-04-06 14:40:00|2184.5|2183.5|2185.5|2184.5|2187.5|2187|2181|2180.5|41679
1649256300000|2022-04-06 14:45:00|2185|2185|2188.5|2187.5|2190|2189.5|2184|2183.5|70222
1649256600000|2022-04-06 14:50:00|2188|2187|2189.5|2189|2189.5|2189|2182|2181|44001
1649256900000|2022-04-06 14:55:00|2190|2189.5|2187.5|2186.5|2191|2190.5|2184.5|2184|32843
1649257200000|2022-04-06 15:00:00|2187|2186|2187.5|2187|2193|2192|2186|2185.5|46792
1649257500000|2022-04-06 15:05:00|2187|2186.5|2189.5|2188.5|2191.5|2191|2187|2186|49485
1649257800000|2022-04-06 15:10:00|2189|2188|2196.5|2196|2196.5|2196|2187.5|2186.5|48297
1649258100000|2022-04-06 15:15:00|2197|2196.5|2192|2191|2200|2199.5|2191|2190.5|66223
1649258400000|2022-04-06 15:20:00|2191.5|2191.5|2196|2195.5|2200|2199.5|2190|2189.5|71158
1649258700000|2022-04-06 15:25:00|2196.5|2196|2191.5|2189.5|2197|2196|2187|2186|115024
1649314800000|2022-04-07 07:00:00|2208.5|2201|2206|2204|2208.5|2206|2194.5|2193|101507
1649315100000|2022-04-07 07:05:00|2205.5|2204.5|2205|2203|2209|2207.5|2193.5|2192|45208
1649315400000|2022-04-07 07:10:00|2204.5|2203.5|2207.5|2206|2213.5|2212.5|2202|2200.5|83672
1649315700000|2022-04-07 07:15:00|2207|2205.5|2195.5|2193.5|2207|2205.5|2189.5|2188|88444
1649316000000|2022-04-07 07:20:00|2195|2192.5|2198.5|2197|2201.5|2200|2185.5|2184|82924
1649316300000|2022-04-07 07:25:00|2199.5|2197.5|2188|2186.5|2203|2201|2187|2186|37077
1649316600000|2022-04-07 07:30:00|2189|2187.5|2180|2178.5|2189|2187.5|2171|2170|63283
1649316900000|2022-04-07 07:35:00|2180.5|2179|2180.5|2180|2187|2185.5|2176.5|2175.5|31850
1649317200000|2022-04-07 07:40:00|2181|2179.5|2177.5|2176.5|2183|2181.5|2176.5|2175.5|42447
1649317500000|2022-04-07 07:45:00|2178|2177|2184|2183|2187.5|2186.5|2178|2176.5|52202
1649317800000|2022-04-07 07:50:00|2184.5|2183.5|2179.5|2178.5|2188|2187|2179|2178|41569
1649318100000|2022-04-07 07:55:00|2179|2178|2173.5|2172.5|2180|2179|2169|2168|53290
1649318400000|2022-04-07 08:00:00|2174|2173|2167.5|2166|2177|2175.5|2163|2162|28009
1649318700000|2022-04-07 08:05:00|2167|2165.5|2174|2172.5|2174.5|2173.5|2165|2164|23682
1649319000000|2022-04-07 08:10:00|2174.5|2173|2167|2166|2176.5|2175.5|2164|2163.5|29336
1649319300000|2022-04-07 08:15:00|2167.5|2166.5|2168.5|2167.5|2172|2171|2165|2164|15014
1649319600000|2022-04-07 08:20:00|2169|2168.5|2170|2169|2175.5|2174.5|2168.5|2167.5|24445
1649319900000|2022-04-07 08:25:00|2169.5|2168.5|2173|2171.5|2177.5|2176.5|2168|2167|31950
1649320200000|2022-04-07 08:30:00|2172.5|2172|2173|2172|2176|2175|2171|2170|12512
1649320500000|2022-04-07 08:35:00|2173.5|2172.5|2172|2171|2176|2175|2171.5|2171|37956
1649320800000|2022-04-07 08:40:00|2171.5|2170.5|2182|2181|2185|2183.5|2170.5|2169.5|42565
1649321100000|2022-04-07 08:45:00|2181.5|2181.5|2185.5|2184.5|2189|2187.5|2180.5|2179.5|23286
1649321400000|2022-04-07 08:50:00|2185|2185|2187|2186|2188|2186.5|2183|2182|8909
1649321700000|2022-04-07 08:55:00|2187.5|2186.5|2191|2190|2192|2191.5|2185.5|2184.5|20091
1649322000000|2022-04-07 09:00:00|2190.5|2190.5|2186.5|2185.5|2191.5|2190.5|2186.5|2185.5|10925
1649322300000|2022-04-07 09:05:00|2186|2186|2191.5|2190.5|2192|2191|2185.5|2184.5|8860
1649322600000|2022-04-07 09:10:00|2191|2190|2188|2187|2191.5|2190.5|2187|2186|14782
1649322900000|2022-04-07 09:15:00|2187.5|2186.5|2186|2185.5|2191.5|2190.5|2185|2184|43896
1649323200000|2022-04-07 09:20:00|2185.5|2185|2185|2184|2186.5|2186|2181.5|2180.5|25837
1649323500000|2022-04-07 09:25:00|2185.5|2184.5|2187|2186|2188.5|2187.5|2181.5|2180.5|12874
1649323800000|2022-04-07 09:30:00|2186.5|2186.5|2187|2186|2188.5|2187.5|2184.5|2184|11879
1649324100000|2022-04-07 09:35:00|2187.5|2186.5|2190|2189.5|2192|2191|2187|2186|20312
1649324400000|2022-04-07 09:40:00|2190.5|2190|2191.5|2190.5|2196|2195|2190|2189|31738
1649324700000|2022-04-07 09:45:00|2191|2190|2187|2186|2191|2190.5|2185.5|2185|70628
1649325000000|2022-04-07 09:50:00|2187.5|2186.5|2191.5|2190.5|2194|2193|2186.5|2186|20148
1649325300000|2022-04-07 09:55:00|2191|2190|2191|2190|2193.5|2192.5|2189.5|2188|18098
1649325600000|2022-04-07 10:00:00|2190.5|2189.5|2193.5|2192.5|2194|2193.5|2189.5|2188.5|16056
1649325900000|2022-04-07 10:05:00|2193|2193|2191.5|2190.5|2194|2193|2190|2189|23081
1649326200000|2022-04-07 10:10:00|2191|2191|2193|2192|2193.5|2193|2191|2190|10698
1649326500000|2022-04-07 10:15:00|2192.5|2191.5|2186.5|2185.5|2192.5|2192|2185.5|2185|9583
1649326800000|2022-04-07 10:20:00|2187|2186|2188.5|2187.5|2192.5|2192|2186|2185.5|49901
1649327100000|2022-04-07 10:25:00|2188|2187|2190.5|2189.5|2191|2190.5|2186|2185.5|11045
1649327400000|2022-04-07 10:30:00|2191|2190|2190.5|2190|2192|2191.5|2189|2188|21238
1649327700000|2022-04-07 10:35:00|2191|2190.5|2192.5|2191.5|2195|2194|2190|2189.5|14489
1649328000000|2022-04-07 10:40:00|2192|2191|2193|2192|2194.5|2194|2191.5|2191|12787
1649328300000|2022-04-07 10:45:00|2192.5|2192.5|2204|2202.5|2204|2203|2192.5|2192|21704
1649328600000|2022-04-07 10:50:00|2203.5|2203|2203|2202|2207.5|2207|2203|2201.5|28024
1649328900000|2022-04-07 10:55:00|2202.5|2201.5|2201.5|2200.5|2204.5|2203.5|2201|2200|16372
1649329200000|2022-04-07 11:00:00|2202|2201|2204.5|2203.5|2206.5|2205.5|2201|2200.5|15810
1649329500000|2022-04-07 11:05:00|2205|2204|2210.5|2208.5|2242|2241|2204|2203.5|200712
1649329800000|2022-04-07 11:10:00|2211|2209|2212.5|2210.5|2224|2223|2205.5|2203.5|52615
1649330100000|2022-04-07 11:15:00|2212|2210|2208|2206.5|2213|2211|2204.5|2202.5|20646
1649330400000|2022-04-07 11:20:00|2208.5|2207|2204|2203|2210|2209.5|2204|2202.5|20731
1649330700000|2022-04-07 11:25:00|2203.5|2203.5|2198.5|2197.5|2205|2204.5|2197|2196|13681
1649331000000|2022-04-07 11:30:00|2198|2197|2197.5|2196.5|2204|2203|2196|2195|34132
1649331300000|2022-04-07 11:35:00|2197|2196|2202|2200.5|2203|2202|2195|2194.5|23415
1649331600000|2022-04-07 11:40:00|2202.5|2201|2206|2205|2208|2207|2200|2199|10843
1649331900000|2022-04-07 11:45:00|2206.5|2205.5|2204|2203|2208.5|2207|2200|2199|19787
1649332200000|2022-04-07 11:50:00|2203.5|2202.5|2208|2207|2210|2209|2202|2201.5|12673
1649332500000|2022-04-07 11:55:00|2208.5|2207.5|2207|2206|2209.5|2208.5|2204.5|2203.5|13900
1649332800000|2022-04-07 12:00:00|2207.5|2206.5|2207|2206|2212|2211|2205.5|2204.5|13462
1649333100000|2022-04-07 12:05:00|2207.5|2206.5|2204.5|2203.5|2208|2207|2198|2197|109356
1649333400000|2022-04-07 12:10:00|2204|2203|2202.5|2201.5|2205.5|2204.5|2200|2199|23901
1649333700000|2022-04-07 12:15:00|2202|2202|2210|2209|2212|2210.5|2199|2198|57549
1649334000000|2022-04-07 12:20:00|2210.5|2208.5|2209.5|2208.5|2211.5|2210.5|2206.5|2205.5|15693
1649334300000|2022-04-07 12:25:00|2210|2209|2210|2209|2211.5|2210.5|2207|2206|14422
1649334600000|2022-04-07 12:30:00|2209.5|2208.5|2213|2212|2213|2212|2205.5|2205|54623
1649334900000|2022-04-07 12:35:00|2213.5|2212.5|2209.5|2208.5|2214|2213|2206.5|2205.5|71529
1649335200000|2022-04-07 12:40:00|2210|2209|2210|2209.5|2215.5|2214.5|2209.5|2208.5|13213
1649335500000|2022-04-07 12:45:00|2210.5|2209|2215.5|2214.5|2216|2215.5|2209.5|2209|19503
1649335800000|2022-04-07 12:50:00|2215|2214|2203.5|2203|2216.5|2215.5|2197|2196.5|29078
1649336100000|2022-04-07 12:55:00|2203|2202.5|2206.5|2205.5|2208|2207|2202.5|2201.5|10990
1649336400000|2022-04-07 13:00:00|2207|2206|2206|2205|2209|2208|2205|2204|23422
1649336700000|2022-04-07 13:05:00|2205.5|2204.5|2206.5|2206|2208.5|2207.5|2203.5|2202.5|29126
1649337000000|2022-04-07 13:10:00|2207|2206.5|2207.5|2206|2210.5|2210|2206.5|2205.5|63992
1649337300000|2022-04-07 13:15:00|2207|2206.5|2210.5|2210|2212.5|2211|2203.5|2202.5|17981
1649337600000|2022-04-07 13:20:00|2210|2209.5|2206|2205|2210.5|2210|2205.5|2204.5|25962
1649337900000|2022-04-07 13:25:00|2205.5|2205.5|2211|2210|2212|2211|2205.5|2205|16252
1649338200000|2022-04-07 13:30:00|2210.5|2210.5|2214|2213|2215|2214|2200.5|2200|24371
1649338500000|2022-04-07 13:35:00|2214.5|2213.5|2205|2204|2217|2215.5|2204.5|2204|16095
1649338800000|2022-04-07 13:40:00|2205.5|2204.5|2202.5|2201.5|2210|2209|2201.5|2200.5|13493
1649339100000|2022-04-07 13:45:00|2202|2201|2200|2199|2208|2207|2200|2199|52651
1649339400000|2022-04-07 13:50:00|2199.5|2198.5|2202|2201|2205|2204.5|2199|2198|19670
1649339700000|2022-04-07 13:55:00|2201.5|2201.5|2196.5|2195|2204|2203|2194.5|2194|45478
1649340000000|2022-04-07 14:00:00|2196|2195.5|2184.5|2183|2197|2196|2183.5|2182.5|53538
1649340300000|2022-04-07 14:05:00|2184|2183.5|2177.5|2176|2186|2185|2175|2174|87844
1649340600000|2022-04-07 14:10:00|2177|2176.5|2180|2179|2182.5|2181|2174|2173|33164
1649340900000|2022-04-07 14:15:00|2179.5|2178.5|2171.5|2170.5|2180|2179|2171|2170.5|37341
1649341200000|2022-04-07 14:20:00|2171|2170|2163.5|2162.5|2173.5|2172.5|2161|2160|88367
1649341500000|2022-04-07 14:25:00|2164|2163|2167.5|2166.5|2169|2168.5|2160.5|2160|63213
1649341800000|2022-04-07 14:30:00|2168|2166|2181.5|2180.5|2187.5|2186.5|2166.5|2165.5|106309
1649342100000|2022-04-07 14:35:00|2182|2181|2176|2175|2186|2185|2173.5|2172.5|52869
1649342400000|2022-04-07 14:40:00|2175.5|2174.5|2173.5|2172.5|2176.5|2175.5|2170.5|2170|28761
1649342700000|2022-04-07 14:45:00|2173|2172|2169.5|2168.5|2173.5|2172.5|2168.5|2168|40498
1649343000000|2022-04-07 14:50:00|2170|2169|2169.5|2168.5|2175|2174|2167.5|2166|33052
1649343300000|2022-04-07 14:55:00|2169|2168|2168.5|2167.5|2172.5|2171.5|2167|2166|21213
1649343600000|2022-04-07 15:00:00|2169|2168|2174.5|2173.5|2179|2177.5|2169|2168|49259
1649343900000|2022-04-07 15:05:00|2174|2173|2168.5|2167.5|2175|2174.5|2168.5|2167.5|41766
1649344200000|2022-04-07 15:10:00|2168|2167|2165|2164.5|2168.5|2168|2162.5|2161.5|46296
1649344500000|2022-04-07 15:15:00|2165.5|2164|2155.5|2154.5|2165.5|2164|2154.5|2154|88217
1649344800000|2022-04-07 15:20:00|2155|2155|2155|2154.5|2158.5|2158|2154|2153.5|57786
1649345100000|2022-04-07 15:25:00|2154.5|2154|2152|2150.5|2156|2155|2148.5|2148|126656
1649401200000|2022-04-08 07:00:00|2177.5|2173.5|2152|2150.5|2180.5|2176.5|2152|2150|266244
1649401500000|2022-04-08 07:05:00|2152.5|2151|2135.5|2134.5|2156.5|2154|2131|2130|91920
1649401800000|2022-04-08 07:10:00|2136|2135|2147.5|2145.5|2152.5|2151.5|2131.5|2130|89084
1649402100000|2022-04-08 07:15:00|2146.5|2145|2137.5|2136|2147.5|2146|2133|2132|129084
1649402400000|2022-04-08 07:20:00|2138|2136.5|2136.5|2135.5|2141|2140|2132.5|2131|87533
1649402700000|2022-04-08 07:25:00|2137|2136|2150|2148.5|2151|2150.5|2136|2135|82204
1649403000000|2022-04-08 07:30:00|2149.5|2147.5|2155.5|2154.5|2157|2156.5|2140.5|2140|49748
1649403300000|2022-04-08 07:35:00|2156|2155|2173.5|2172|2173.5|2172.5|2155.5|2154.5|94259
1649403600000|2022-04-08 07:40:00|2174|2172.5|2169.5|2168|2179|2177.5|2168.5|2167|72178
1649403900000|2022-04-08 07:45:00|2169|2167.5|2172|2170.5|2174|2173|2163|2162|71588
1649404200000|2022-04-08 07:50:00|2172.5|2171|2172.5|2171|2176.5|2175.5|2167.5|2166.5|24342
1649404500000|2022-04-08 07:55:00|2173|2171.5|2175.5|2174.5|2177|2176.5|2167|2166.5|39507
1649404800000|2022-04-08 08:00:00|2175|2174|2180.5|2179|2181.5|2181|2173.5|2172.5|39535
1649405100000|2022-04-08 08:05:00|2180|2179.5|2183.5|2182.5|2187|2185.5|2178.5|2178|26936
1649405400000|2022-04-08 08:10:00|2184|2183|2182|2181|2187|2186|2180.5|2179.5|39075
1649405700000|2022-04-08 08:15:00|2182.5|2181.5|2195|2193.5|2195|2194|2182.5|2181.5|66387
1649406000000|2022-04-08 08:20:00|2194.5|2194|2197.5|2196.5|2201|2200|2194|2193.5|54371
1649406300000|2022-04-08 08:25:00|2198|2197|2204.5|2203.5|2208|2207|2196.5|2196|41805
1649406600000|2022-04-08 08:30:00|2204|2203|2203.5|2202.5|2209.5|2208|2202.5|2201|28880
1649406900000|2022-04-08 08:35:00|2203|2203|2195.5|2194|2204.5|2204|2195|2194|35339
1649407200000|2022-04-08 08:40:00|2195|2193.5|2189|2188|2195|2193.5|2186|2185|69095
1649407500000|2022-04-08 08:45:00|2188.5|2187.5|2186.5|2185.5|2193.5|2192|2184.5|2184|28367
1649407800000|2022-04-08 08:50:00|2187|2186|2174.5|2173.5|2188|2187.5|2174|2173|28482
1649408100000|2022-04-08 08:55:00|2174|2173|2175|2174|2177.5|2176.5|2169|2168.5|31775
1649408400000|2022-04-08 09:00:00|2174.5|2173.5|2178|2177.5|2179|2178|2169.5|2168.5|11018
1649408700000|2022-04-08 09:05:00|2178.5|2178|2179.5|2178.5|2181.5|2180|2176|2175|14832
1649409000000|2022-04-08 09:10:00|2179|2178|2180|2179|2182|2181|2176.5|2175|11302
1649409300000|2022-04-08 09:15:00|2180.5|2178.5|2190|2189|2190|2189|2180.5|2178.5|46551
1649409600000|2022-04-08 09:20:00|2189.5|2189.5|2190.5|2189.5|2191|2190.5|2187.5|2186.5|20844
1649409900000|2022-04-08 09:25:00|2190|2190|2191|2190.5|2192|2191.5|2190|2189|10389
1649410200000|2022-04-08 09:30:00|2190.5|2190|2195.5|2195|2197|2196.5|2189|2188.5|39279
1649410500000|2022-04-08 09:35:00|2195|2194.5|2197|2196|2197|2196|2192|2191.5|15023
1649410800000|2022-04-08 09:40:00|2197.5|2196.5|2195.5|2194.5|2197.5|2196.5|2192|2191|40480
1649411100000|2022-04-08 09:45:00|2196|2195|2198|2197|2198|2197|2194|2193|11454
1649411400000|2022-04-08 09:50:00|2198.5|2197.5|2197.5|2197|2199|2198|2195|2194.5|14917
1649411700000|2022-04-08 09:55:00|2197|2196.5|2197.5|2196.5|2198.5|2198|2195.5|2195|33361
1649412000000|2022-04-08 10:00:00|2198|2196|2197.5|2196.5|2203.5|2203|2193.5|2193|85317
1649412300000|2022-04-08 10:05:00|2197|2197|2194.5|2193.5|2199|2198|2194.5|2193.5|18090
1649412600000|2022-04-08 10:10:00|2195|2194|2180.5|2179|2195.5|2194.5|2176.5|2176|62627
1649412900000|2022-04-08 10:15:00|2181|2179.5|2183|2181.5|2189|2188.5|2180.5|2179|11719
1649413200000|2022-04-08 10:20:00|2183.5|2182|2180|2179|2184|2183|2178|2176.5|20795
1649413500000|2022-04-08 10:25:00|2180.5|2179.5|2184.5|2183.5|2185|2184|2180.5|2179.5|8538
1649413800000|2022-04-08 10:30:00|2184|2183|2181|2180|2185|2184|2180.5|2180|17789
1649414100000|2022-04-08 10:35:00|2180.5|2179.5|2183|2182|2185|2184|2179|2178|15395
1649414400000|2022-04-08 10:40:00|2182.5|2181.5|2183|2182|2185|2184|2181.5|2180.5|11175
1649414700000|2022-04-08 10:45:00|2183.5|2182.5|2184.5|2184|2187|2186|2182|2181|16258
1649415000000|2022-04-08 10:50:00|2185|2184.5|2187.5|2186.5|2190|2189|2185|2184|10256
1649415300000|2022-04-08 10:55:00|2187|2187|2189|2188.5|2189.5|2188.5|2187|2186.5|7193
1649415600000|2022-04-08 11:00:00|2189.5|2189|2189.5|2188.5|2191|2190.5|2187.5|2187|13204
1649415900000|2022-04-08 11:05:00|2190|2189|2192.5|2192|2194|2193.5|2189|2188|10293
1649416200000|2022-04-08 11:10:00|2193|2192.5|2189.5|2189|2193.5|2193|2188|2187.5|10355
1649416500000|2022-04-08 11:15:00|2190|2189.5|2191|2190.5|2192.5|2191.5|2188|2187|16401
1649416800000|2022-04-08 11:20:00|2191.5|2190|2192|2191|2193.5|2193|2190|2189|11502
1649417100000|2022-04-08 11:25:00|2192.5|2191.5|2193|2192|2194|2193|2191.5|2190.5|10601
1649417400000|2022-04-08 11:30:00|2192.5|2191.5|2190|2189|2193.5|2193|2189.5|2188.5|12269
1649417700000|2022-04-08 11:35:00|2190.5|2189.5|2187|2186.5|2191.5|2190.5|2186.5|2185.5|11572
1649418000000|2022-04-08 11:40:00|2187.5|2186|2188|2187|2189|2188|2186|2185|9765
1649418300000|2022-04-08 11:45:00|2187.5|2186.5|2187.5|2187|2190|2189.5|2187|2186.5|16101
1649418600000|2022-04-08 11:50:00|2188|2187.5|2188.5|2188|2189.5|2189|2187|2186|10648
1649418900000|2022-04-08 11:55:00|2188|2187.5|2185|2184|2188|2187.5|2182.5|2182|12441
1649419200000|2022-04-08 12:00:00|2185.5|2184.5|2181.5|2180.5|2186.5|2186|2180|2179|22905
1649419500000|2022-04-08 12:05:00|2181|2181|2180|2179|2181.5|2181|2179|2178|23780
1649419800000|2022-04-08 12:10:00|2180.5|2179.5|2179|2178|2181|2180|2178|2177|9918
1649420100000|2022-04-08 12:15:00|2179.5|2178.5|2177|2176|2180.5|2180|2176|2175.5|33727
1649420400000|2022-04-08 12:20:00|2176.5|2176.5|2179.5|2178.5|2181.5|2180.5|2175|2174|31288
1649420700000|2022-04-08 12:25:00|2180|2179|2180|2179.5|2181.5|2180.5|2179|2178.5|19324
1649421000000|2022-04-08 12:30:00|2179.5|2179|2176|2175|2180|2179.5|2175|2174|32757
1649421300000|2022-04-08 12:35:00|2175.5|2175.5|2175|2174|2176.5|2175.5|2173.5|2173|10116
1649421600000|2022-04-08 12:40:00|2175.5|2174.5|2173.5|2173|2176|2175|2171.5|2171|23514
1649421900000|2022-04-08 12:45:00|2174|2173.5|2173.5|2172.5|2175|2174|2172|2171.5|15826
1649422200000|2022-04-08 12:50:00|2173|2173|2173.5|2172.5|2176.5|2176|2171|2170.5|85714
1649422500000|2022-04-08 12:55:00|2173|2172|2172.5|2172|2174.5|2173.5|2172|2171.5|9238
1649422800000|2022-04-08 13:00:00|2173|2171.5|2167.5|2166.5|2173|2172|2165.5|2164.5|45090
1649423100000|2022-04-08 13:05:00|2168|2167|2164.5|2163.5|2168.5|2167.5|2161|2160.5|26160
1649423400000|2022-04-08 13:10:00|2164|2164|2166|2165.5|2168|2167.5|2163|2162.5|36795
1649423700000|2022-04-08 13:15:00|2165.5|2165|2165.5|2164.5|2166.5|2166|2164|2163|34542
1649424000000|2022-04-08 13:20:00|2165|2165|2164|2163|2166.5|2165.5|2162|2161|21821
1649424300000|2022-04-08 13:25:00|2163.5|2163.5|2163|2162|2164|2163.5|2159.5|2158.5|21849
1649424600000|2022-04-08 13:30:00|2163.5|2162.5|2160|2159|2166.5|2166|2159|2158|32360
1649424900000|2022-04-08 13:35:00|2160.5|2159.5|2162.5|2161.5|2164.5|2163.5|2158|2157|24928
1649425200000|2022-04-08 13:40:00|2162|2161|2161.5|2160.5|2167.5|2166.5|2160.5|2159.5|16995
1649425500000|2022-04-08 13:45:00|2162|2161|2169.5|2168.5|2169.5|2169|2160.5|2160|24387
1649425800000|2022-04-08 13:50:00|2169|2168|2174|2173|2174.5|2173.5|2168|2167|34148
1649426100000|2022-04-08 13:55:00|2173.5|2172.5|2170.5|2169|2174|2173|2166.5|2166|23222
1649426400000|2022-04-08 14:00:00|2170|2168.5|2177|2176.5|2177.5|2176.5|2165|2163.5|38345
1649426700000|2022-04-08 14:05:00|2176.5|2176|2177|2176|2178|2177|2172|2171|31851
1649427000000|2022-04-08 14:10:00|2176.5|2175.5|2176|2175|2177|2176.5|2172|2171.5|81610
1649427300000|2022-04-08 14:15:00|2175.5|2175.5|2178.5|2177.5|2180|2179|2173.5|2172.5|30651
1649427600000|2022-04-08 14:20:00|2179|2178|2182.5|2182|2183|2182|2176.5|2175.5|46041
1649427900000|2022-04-08 14:25:00|2183|2181.5|2187|2186|2187|2186.5|2182|2181.5|23417
1649428200000|2022-04-08 14:30:00|2186.5|2185.5|2186|2185.5|2187|2186|2184|2183|21641
1649428500000|2022-04-08 14:35:00|2186.5|2185|2189.5|2188.5|2190.5|2190|2185.5|2184.5|90669
1649428800000|2022-04-08 14:40:00|2189|2189|2181.5|2181|2190.5|2190|2181|2180|31923
1649429100000|2022-04-08 14:45:00|2181|2180.5|2181|2180|2183.5|2182.5|2180.5|2179.5|30591
1649429400000|2022-04-08 14:50:00|2180.5|2179.5|2188|2187.5|2190|2189.5|2179.5|2179|49265
1649429700000|2022-04-08 14:55:00|2188.5|2188|2187|2186|2190.5|2189.5|2178.5|2178|198766
1649430000000|2022-04-08 15:00:00|2186.5|2186.5|2183|2182.5|2188|2187.5|2183|2182|59411
1649430300000|2022-04-08 15:05:00|2183.5|2183|2179|2178|2186|2185.5|2178.5|2178|41467
1649430600000|2022-04-08 15:10:00|2179.5|2178.5|2180|2179.5|2181.5|2180.5|2178|2177.5|36519
1649430900000|2022-04-08 15:15:00|2180.5|2180|2183|2182.5|2185.5|2184.5|2178|2177.5|96189
1649431200000|2022-04-08 15:20:00|2183.5|2183|2179.5|2179|2184|2183|2178.5|2178|45383
1649431500000|2022-04-08 15:25:00|2179|2178.5|2179|2178|2181|2180.5|2178|2177|53227
1649055600000|2022-04-04 07:00:00|2457.5|2455|2441|2440|2460|2458|2440.5|2439.5|104685
1649055900000|2022-04-04 07:05:00|2440|2439.5|2431|2428.5|2443|2441|2428|2427|40925
1649056200000|2022-04-04 07:10:00|2430|2429|2417.5|2416.5|2434|2431.5|2416.5|2415|32603
1649056500000|2022-04-04 07:15:00|2418|2415.5|2414.5|2413|2423.5|2422|2412|2410.5|50380
1649056800000|2022-04-04 07:20:00|2413.5|2412.5|2408|2407|2418|2416|2406|2405|133825
1649057100000|2022-04-04 07:25:00|2408.5|2407.5|2416|2414.5|2419.5|2418.5|2405.5|2404.5|30549
1649057400000|2022-04-04 07:30:00|2416.5|2415|2424|2423|2425|2424|2414.5|2414|19922
1649057700000|2022-04-04 07:35:00|2423.5|2423.5|2423.5|2422|2430|2428.5|2422.5|2422|14802
1649058000000|2022-04-04 07:40:00|2424|2422.5|2419|2418|2426|2425|2416|2415.5|6732
1649058300000|2022-04-04 07:45:00|2420|2418.5|2421|2419.5|2425.5|2424.5|2418|2417|8346
1649058600000|2022-04-04 07:50:00|2421.5|2420|2418.5|2417|2424|2423|2418|2417|27827
1649058900000|2022-04-04 07:55:00|2419|2417.5|2418|2417|2421.5|2420.5|2415|2414|14256
1649059200000|2022-04-04 08:00:00|2418.5|2417.5|2413.5|2413|2420|2419|2407|2405.5|30708
1649059500000|2022-04-04 08:05:00|2414|2413.5|2415|2413.5|2419|2418|2412.5|2411.5|18501
1649059800000|2022-04-04 08:10:00|2414.5|2414|2410.5|2409.5|2417|2416|2408.5|2407.5|17775
1649060100000|2022-04-04 08:15:00|2411|2409|2406|2405|2411.5|2410.5|2399|2398|65277
1649060400000|2022-04-04 08:20:00|2406.5|2405.5|2410|2409|2410.5|2409.5|2405|2403.5|15283
1649060700000|2022-04-04 08:25:00|2409.5|2408.5|2411|2409.5|2411.5|2410|2404|2403.5|18339
1649061000000|2022-04-04 08:30:00|2410.5|2410|2413.5|2412.5|2421|2420|2410|2409.5|12409
1649061300000|2022-04-04 08:35:00|2414|2413|2412|2411|2417.5|2416.5|2410.5|2409.5|10057
1649061600000|2022-04-04 08:40:00|2411.5|2410.5|2408|2407|2412|2411|2408|2406.5|24848
1649061900000|2022-04-04 08:45:00|2407.5|2406.5|2415|2413.5|2415.5|2414.5|2407.5|2406.5|16343
1649062200000|2022-04-04 08:50:00|2415.5|2414|2415.5|2414|2417.5|2416|2413|2412.5|11640
1649062500000|2022-04-04 08:55:00|2415|2414.5|2413.5|2412.5|2418|2416.5|2412|2411|6849
1649062800000|2022-04-04 09:00:00|2413|2412|2424|2422.5|2427|2426|2411.5|2410|34446
1649063100000|2022-04-04 09:05:00|2423.5|2423|2433.5|2432|2433.5|2432.5|2423.5|2422.5|15398
1649063400000|2022-04-04 09:10:00|2433|2432.5|2429.5|2428.5|2434.5|2434|2429|2428|16696
1649063700000|2022-04-04 09:15:00|2430|2429|2428|2427|2430.5|2430|2425.5|2424.5|13257
1649064000000|2022-04-04 09:20:00|2427.5|2427.5|2431.5|2430.5|2435.5|2434.5|2426.5|2426|21597
1649064300000|2022-04-04 09:25:00|2431|2430|2432.5|2431.5|2434|2433|2429.5|2428.5|10696
1649064600000|2022-04-04 09:30:00|2432|2431|2427|2426|2432|2431.5|2425|2424|19666
1649064900000|2022-04-04 09:35:00|2426.5|2426.5|2431.5|2430.5|2434|2433|2426.5|2426|9463
1649065200000|2022-04-04 09:40:00|2431|2430|2435.5|2434.5|2437.5|2436.5|2431|2430|24285
1649065500000|2022-04-04 09:45:00|2435|2435|2431.5|2430.5|2435.5|2435|2429.5|2428.5|11903
1649065800000|2022-04-04 09:50:00|2431|2430|2430.5|2429.5|2434|2432.5|2429.5|2428.5|13961
1649066100000|2022-04-04 09:55:00|2430|2430|2433.5|2432.5|2436.5|2435.5|2430|2429.5|16121
1649066400000|2022-04-04 10:00:00|2433|2432|2435|2434.5|2437.5|2436.5|2429.5|2428.5|11780
1649066700000|2022-04-04 10:05:00|2434.5|2434|2434|2433|2435.5|2435|2432|2431.5|17358
1649067000000|2022-04-04 10:10:00|2434.5|2433.5|2433|2432|2436|2435.5|2430.5|2430|8900
1649067300000|2022-04-04 10:15:00|2432.5|2431.5|2429.5|2428.5|2436.5|2435.5|2427.5|2426|10891
1649067600000|2022-04-04 10:20:00|2429|2428|2428|2427.5|2431|2429.5|2427.5|2426.5|8845
1649067900000|2022-04-04 10:25:00|2427.5|2427|2419|2418.5|2427.5|2427|2419|2418.5|7933
1649068200000|2022-04-04 10:30:00|2419.5|2419|2417|2416|2420.5|2419.5|2417|2416|22326
1649068500000|2022-04-04 10:35:00|2416.5|2416.5|2417.5|2416.5|2418|2417|2414|2413.5|8018
1649068800000|2022-04-04 10:40:00|2417|2417|2417.5|2416.5|2420.5|2419|2414.5|2414|6503
1649069100000|2022-04-04 10:45:00|2417|2417|2416.5|2416|2419|2418|2416.5|2416|8577
1649069400000|2022-04-04 10:50:00|2416|2415.5|2413.5|2412.5|2417|2416|2412|2411|21438
1649069700000|2022-04-04 10:55:00|2413|2413|2411.5|2410.5|2415.5|2414.5|2410|2409.5|7920
1649070000000|2022-04-04 11:00:00|2412|2411|2411.5|2410.5|2413.5|2413|2409|2408|23980
1649070300000|2022-04-04 11:05:00|2412|2411|2411.5|2410.5|2415.5|2414.5|2411.5|2410.5|6428
1649070600000|2022-04-04 11:10:00|2411|2410|2408|2407.5|2411.5|2411|2408|2407|6752
1649070900000|2022-04-04 11:15:00|2407.5|2407|2409|2408|2412|2411.5|2407.5|2407|13186
1649071200000|2022-04-04 11:20:00|2408.5|2407.5|2405|2404.5|2410.5|2409.5|2405|2404|10973
1649071500000|2022-04-04 11:25:00|2404.5|2404|2408|2407|2408|2407.5|2404|2403|8698
1649071800000|2022-04-04 11:30:00|2407.5|2406.5|2405.5|2404.5|2410|2409|2404.5|2404|9511
1649072100000|2022-04-04 11:35:00|2405|2405|2404|2403|2406.5|2405.5|2402.5|2402|23298
1649072400000|2022-04-04 11:40:00|2404.5|2403.5|2402.5|2402|2405.5|2404.5|2402.5|2401.5|12017
1649072700000|2022-04-04 11:45:00|2403|2401.5|2406|2405.5|2407|2406|2402.5|2401.5|9845
1649073000000|2022-04-04 11:50:00|2405.5|2405|2407.5|2406.5|2407.5|2406.5|2405|2404.5|8605
1649073300000|2022-04-04 11:55:00|2408|2407|2404.5|2403.5|2409.5|2408.5|2404|2403|13471
1649073600000|2022-04-04 12:00:00|2405|2404|2406|2405|2408|2407.5|2403.5|2402.5|32413
1649073900000|2022-04-04 12:05:00|2405.5|2404.5|2402|2401.5|2405.5|2405|2399.5|2399|25031
1649074200000|2022-04-04 12:10:00|2402.5|2401|2400.5|2400|2403|2402|2399.5|2399|15432
1649074500000|2022-04-04 12:15:00|2401|2400.5|2405.5|2404.5|2405.5|2405|2400.5|2400|7431
1649074800000|2022-04-04 12:20:00|2406|2405|2403.5|2402.5|2406.5|2405.5|2403|2402|10145
1649075100000|2022-04-04 12:25:00|2404|2403|2401.5|2400.5|2405|2404|2400.5|2400|7363
1649075400000|2022-04-04 12:30:00|2401|2400|2398|2397.5|2401.5|2400.5|2397.5|2397|13958
1649075700000|2022-04-04 12:35:00|2397.5|2397|2399|2398|2402|2401.5|2397.5|2396.5|22871
1649076000000|2022-04-04 12:40:00|2398.5|2397.5|2399.5|2398.5|2401.5|2401|2397.5|2397|8190
1649076300000|2022-04-04 12:45:00|2399|2399|2399.5|2398.5|2401|2400|2397.5|2397|16172
1649076600000|2022-04-04 12:50:00|2400|2399|2400.5|2399.5|2402.5|2402|2399.5|2399|9316
1649076900000|2022-04-04 12:55:00|2400|2399|2400|2399.5|2401.5|2401|2399|2398.5|4600
1649077200000|2022-04-04 13:00:00|2400.5|2400|2400.5|2399.5|2402|2401.5|2399.5|2399|9644
1649077500000|2022-04-04 13:05:00|2401|2400|2402.5|2401.5|2403|2402|2399.5|2399|6347
1649077800000|2022-04-04 13:10:00|2403|2402|2407.5|2407|2407.5|2407|2402.5|2401.5|13010
1649078100000|2022-04-04 13:15:00|2408|2406.5|2405|2404.5|2408|2407.5|2404.5|2404|5478
1649078400000|2022-04-04 13:20:00|2405.5|2405|2408|2407|2409|2408|2404|2403.5|11285
1649078700000|2022-04-04 13:25:00|2407.5|2407.5|2403|2402|2408.5|2407.5|2402.5|2402|20923
1649079000000|2022-04-04 13:30:00|2402.5|2401.5|2396.5|2396|2405|2404.5|2396.5|2396|44753
1649079300000|2022-04-04 13:35:00|2396|2395.5|2396|2395.5|2401|2400|2392|2391|42475
1649079600000|2022-04-04 13:40:00|2396.5|2396|2402|2401|2402.5|2401.5|2396.5|2395.5|22799
1649079900000|2022-04-04 13:45:00|2402.5|2401.5|2405.5|2404.5|2405.5|2405|2398.5|2398|35359
1649080200000|2022-04-04 13:50:00|2406|2405|2410|2409|2416.5|2415.5|2405.5|2404.5|33305
1649080500000|2022-04-04 13:55:00|2409.5|2409.5|2413|2412|2418|2416.5|2409|2408|35978
1649080800000|2022-04-04 14:00:00|2413.5|2412.5|2411|2410|2413.5|2412.5|2408.5|2408|48438
1649081100000|2022-04-04 14:05:00|2411.5|2410.5|2412.5|2411.5|2417|2416|2409|2408|33574
1649081400000|2022-04-04 14:10:00|2413|2412|2416|2415|2417|2416|2410.5|2410|25621
1649081700000|2022-04-04 14:15:00|2415.5|2414.5|2415.5|2414|2416|2415.5|2410|2409|42778
1649082000000|2022-04-04 14:20:00|2415|2414.5|2419|2418|2422|2421|2414.5|2414|42822
1649082300000|2022-04-04 14:25:00|2419.5|2418.5|2415.5|2414.5|2419.5|2418.5|2415|2414|15545
1649082600000|2022-04-04 14:30:00|2416|2415|2416|2415|2418|2417|2412.5|2412|17101
1649082900000|2022-04-04 14:35:00|2416.5|2415.5|2413|2412|2416.5|2416|2413|2412|23471
1649083200000|2022-04-04 14:40:00|2413.5|2412.5|2410.5|2409.5|2413.5|2413|2408.5|2407.5|38643
1649083500000|2022-04-04 14:45:00|2410|2410|2414.5|2413.5|2416.5|2415.5|2409.5|2408.5|15661
1649083800000|2022-04-04 14:50:00|2415|2414|2417|2416|2420|2419|2414.5|2413.5|12658
1649084100000|2022-04-04 14:55:00|2416.5|2416.5|2413.5|2413|2418.5|2418|2413|2412|19246
1649084400000|2022-04-04 15:00:00|2414|2413.5|2415.5|2414.5|2416|2415.5|2412.5|2412|28907
1649084700000|2022-04-04 15:05:00|2416|2415|2415|2414.5|2419|2418|2415|2414.5|38747
1649085000000|2022-04-04 15:10:00|2414.5|2414|2414.5|2413.5|2417|2416|2412.5|2411.5|32775
1649085300000|2022-04-04 15:15:00|2414|2413|2415.5|2414.5|2418|2417|2413|2412.5|39495
1649085600000|2022-04-04 15:20:00|2415|2415|2408.5|2408|2416|2415|2408|2407.5|54756
1649085900000|2022-04-04 15:25:00|2409|2408.5|2412.5|2411|2412.5|2412|2408|2407.5|60652
1649142000000|2022-04-05 07:00:00|2391|2389|2374.5|2372.5|2391.5|2389.5|2372|2371|184261
1649142300000|2022-04-05 07:05:00|2375|2373|2359.5|2357.5|2376|2375|2355|2353|96959
1649142600000|2022-04-05 07:10:00|2360|2358.5|2362.5|2361|2363.5|2362.5|2354.5|2353|67713
1649142900000|2022-04-05 07:15:00|2361.5|2360.5|2369|2368|2369|2368.5|2357|2356|106450
1649143200000|2022-04-05 07:20:00|2368.5|2367.5|2360.5|2359|2371|2369.5|2359.5|2358.5|44922
1649143500000|2022-04-05 07:25:00|2361|2359.5|2368|2366.5|2373.5|2372.5|2358|2356.5|40198
1649143800000|2022-04-05 07:30:00|2367.5|2367|2358|2357.5|2368|2367.5|2357.5|2357|42220
1649144100000|2022-04-05 07:35:00|2358.5|2357|2354.5|2353.5|2365|2363.5|2352.5|2352|123550
1649144400000|2022-04-05 07:40:00|2354|2354|2354.5|2353.5|2356.5|2355.5|2350.5|2350|67450
1649144700000|2022-04-05 07:45:00|2354|2353|2352|2350.5|2354.5|2354|2344.5|2343.5|124574
1649145000000|2022-04-05 07:50:00|2352.5|2351|2348.5|2347.5|2354|2353|2346|2345|45887
1649145300000|2022-04-05 07:55:00|2349|2348|2332|2331|2350|2349|2332|2331|89742
1649145600000|2022-04-05 08:00:00|2331.5|2331.5|2330|2328.5|2339|2337.5|2329|2328|67912
1649145900000|2022-04-05 08:05:00|2329.5|2329|2331.5|2330.5|2333.5|2332.5|2328.5|2328|67764
1649146200000|2022-04-05 08:10:00|2331|2330|2328.5|2328|2332|2331.5|2328|2327.5|38978
1649146500000|2022-04-05 08:15:00|2328|2327.5|2324.5|2323.5|2330.5|2329.5|2323.5|2323|64088
1649146800000|2022-04-05 08:20:00|2324|2323|2317|2316.5|2325|2324|2316.5|2316|52186
1649147100000|2022-04-05 08:25:00|2317.5|2317|2315|2314|2319|2318.5|2314.5|2314|48610
1649147400000|2022-04-05 08:30:00|2315.5|2314.5|2303.5|2303|2315.5|2315|2303.5|2302.5|75332
1649147700000|2022-04-05 08:35:00|2304|2303.5|2305|2304.5|2311|2310|2303.5|2302.5|68028
1649148000000|2022-04-05 08:40:00|2305.5|2305|2308|2307.5|2311.5|2310.5|2305|2304.5|52491
1649148300000|2022-04-05 08:45:00|2308.5|2308|2300.5|2299.5|2308.5|2308|2297.5|2296.5|146195
1649148600000|2022-04-05 08:50:00|2300|2300|2302|2301|2304.5|2304|2299.5|2299|74949
1649148900000|2022-04-05 08:55:00|2301.5|2301.5|2299.5|2299|2302.5|2301.5|2298.5|2298|49611
1649149200000|2022-04-05 09:00:00|2300|2299.5|2296.5|2296|2307|2306.5|2296.5|2296|72678
1649149500000|2022-04-05 09:05:00|2296|2295.5|2292|2291|2300|2299|2291.5|2291|46132
1649149800000|2022-04-05 09:10:00|2291.5|2291.5|2294|2293|2296.5|2296|2291.5|2291|32560
1649150100000|2022-04-05 09:15:00|2294.5|2293.5|2295|2294.5|2300|2299.5|2294.5|2293.5|34802
1649150400000|2022-04-05 09:20:00|2295.5|2295|2285|2284.5|2296.5|2295.5|2283.5|2283|100962
1649150700000|2022-04-05 09:25:00|2285.5|2285|2281.5|2280.5|2289|2288.5|2281|2280.5|56442
1649151000000|2022-04-05 09:30:00|2282|2281|2276.5|2275.5|2284|2283|2275.5|2275|85829
1649151300000|2022-04-05 09:35:00|2277|2276|2276|2275|2281.5|2281|2275.5|2275|34846
1649151600000|2022-04-05 09:40:00|2275.5|2274.5|2268|2267.5|2276|2274.5|2268|2267.5|60746
1649151900000|2022-04-05 09:45:00|2268.5|2267|2265.5|2264.5|2272.5|2271|2264.5|2264|47642
1649152200000|2022-04-05 09:50:00|2265|2264|2271|2270|2274.5|2273.5|2263.5|2263|41990
1649152500000|2022-04-05 09:55:00|2270.5|2269.5|2259.5|2258.5|2271|2270|2257.5|2257|43023
1649152800000|2022-04-05 10:00:00|2259|2258|2262.5|2262|2268.5|2267.5|2257.5|2256.5|102131
1649153100000|2022-04-05 10:05:00|2263|2261.5|2247.5|2246.5|2263|2262|2245|2244.5|106472
1649153400000|2022-04-05 10:10:00|2248|2246|2252|2251|2254.5|2253|2244.5|2244|70447
1649153700000|2022-04-05 10:15:00|2251.5|2250.5|2253.5|2252.5|2257|2256|2248.5|2248|64000
1649154000000|2022-04-05 10:20:00|2254|2252|2250|2249|2255|2254|2245.5|2245|61922
1649154300000|2022-04-05 10:25:00|2250.5|2249.5|2256|2254.5|2257.5|2257|2249.5|2248|37639
1649154600000|2022-04-05 10:30:00|2255.5|2255|2256|2254.5|2258|2257|2251.5|2251|40915
1649154900000|2022-04-05 10:35:00|2255.5|2254|2253.5|2252.5|2260|2259.5|2253|2252|56832
1649155200000|2022-04-05 10:40:00|2252.5|2252|2254|2253|2255.5|2254.5|2252|2251.5|28971
1649155500000|2022-04-05 10:45:00|2253.5|2253.5|2255|2254.5|2259|2258|2252.5|2252|32754
1649155800000|2022-04-05 10:50:00|2255.5|2255|2260.5|2259.5|2263.5|2263|2255|2254.5|39274
1649156100000|2022-04-05 10:55:00|2261|2260|2259.5|2259|2261.5|2260.5|2258|2256.5|27285
1649156400000|2022-04-05 11:00:00|2259|2258.5|2259|2258|2262.5|2261.5|2255.5|2254.5|58847
1649156700000|2022-04-05 11:05:00|2258.5|2257.5|2257.5|2256.5|2263.5|2262.5|2257|2256.5|45016
1649157000000|2022-04-05 11:10:00|2257|2256|2253.5|2252.5|2257.5|2256.5|2252.5|2251.5|36440
1649157300000|2022-04-05 11:15:00|2254|2253|2259|2258|2261|2260|2252.5|2251.5|30158
1649157600000|2022-04-05 11:20:00|2258.5|2257.5|2263|2262|2265|2264|2257|2256.5|38156
1649157900000|2022-04-05 11:25:00|2262.5|2262.5|2263|2262|2266|2265|2262.5|2261.5|15203
1649158200000|2022-04-05 11:30:00|2262.5|2262.5|2267.5|2267|2268.5|2267.5|2262.5|2262.5|21424
1649158500000|2022-04-05 11:35:00|2268|2266|2270.5|2269.5|2272.5|2271|2267|2266|35519
1649158800000|2022-04-05 11:40:00|2271|2270|2270|2269.5|2272|2271|2268.5|2268|27059
1649159100000|2022-04-05 11:45:00|2270.5|2269|2267.5|2266.5|2271|2270|2265|2264|28931
1649159400000|2022-04-05 11:50:00|2267|2267|2264.5|2263.5|2271|2269.5|2264|2263|38317
1649159700000|2022-04-05 11:55:00|2264|2263|2262.5|2262|2265|2263.5|2262|2261|21654
1649160000000|2022-04-05 12:00:00|2263|2262.5|2263|2262.5|2265|2264|2262|2261.5|14651
1649160300000|2022-04-05 12:05:00|2262.5|2262|2264.5|2263.5|2267|2266.5|2262|2261|30647
1649160600000|2022-04-05 12:10:00|2264|2263|2257.5|2257|2265.5|2265|2256.5|2255.5|40158
1649160900000|2022-04-05 12:15:00|2257|2256.5|2257.5|2256.5|2261|2260|2255|2254.5|49262
1649161200000|2022-04-05 12:20:00|2258|2257|2257|2256|2262.5|2261.5|2254.5|2254|37949
1649161500000|2022-04-05 12:25:00|2257.5|2256.5|2256|2255.5|2260|2259|2255|2254|18553
1649161800000|2022-04-05 12:30:00|2256.5|2256|2257.5|2257|2259.5|2258.5|2255.5|2255|29486
1649162100000|2022-04-05 12:35:00|2258|2257.5|2257|2256|2259.5|2259|2256|2255|19389
1649162400000|2022-04-05 12:40:00|2257.5|2256.5|2247.5|2247|2257.5|2257|2247.5|2247|201326
1649162700000|2022-04-05 12:45:00|2247|2246.5|2245|2244|2250|2249|2244.5|2244|60878
1649163000000|2022-04-05 12:50:00|2244.5|2244.5|2245.5|2244.5|2246|2245|2242|2241|28067
1649163300000|2022-04-05 12:55:00|2245|2245|2245|2244.5|2250.5|2250|2242.5|2241.5|65063
1649163600000|2022-04-05 13:00:00|2245.5|2245|2239|2238.5|2246|2245.5|2237.5|2236.5|82952
1649163900000|2022-04-05 13:05:00|2240|2238|2231|2230.5|2240|2238.5|2231|2230.5|63249
1649164200000|2022-04-05 13:10:00|2231.5|2231|2231|2230.5|2237|2236.5|2231|2230.5|89025
1649164500000|2022-04-05 13:15:00|2230.5|2230|2230|2229.5|2232.5|2231.5|2227|2226|75484
1649164800000|2022-04-05 13:20:00|2229.5|2229|2235.5|2235|2236.5|2236|2227.5|2227|82170
1649165100000|2022-04-05 13:25:00|2235|2234.5|2246.5|2246|2247|2246.5|2235|2234|86922
1649165400000|2022-04-05 13:30:00|2246|2245.5|2245|2244.5|2246.5|2246|2240.5|2240|92038
1649165700000|2022-04-05 13:35:00|2245.5|2245|2245|2244.5|2248.5|2247.5|2239.5|2239|45703
1649166000000|2022-04-05 13:40:00|2245.5|2245|2245|2244|2248.5|2247|2243|2242|39262
1649166300000|2022-04-05 13:45:00|2244.5|2245|2253|2252.5|2259|2258.5|2243.5|2243|92769
1649166600000|2022-04-05 13:50:00|2253.5|2252|2255|2254.5|2255|2254.5|2247.5|2247|52349
1649166900000|2022-04-05 13:55:00|2255.5|2255|2259|2258|2261|2260|2252|2251|85297
1649167200000|2022-04-05 14:00:00|2259.5|2258.5|2263|2262|2266|2265|2258.5|2258|118230
1649167500000|2022-04-05 14:05:00|2262.5|2261.5|2257|2256.5|2263|2262|2254.5|2253.5|150021
1649167800000|2022-04-05 14:10:00|2257.5|2257|2258.5|2258|2261.5|2260.5|2255.5|2255|76516
1649168100000|2022-04-05 14:15:00|2258|2257.5|2244.5|2244|2259|2258.5|2243.5|2243|126884
1649168400000|2022-04-05 14:20:00|2245|2243.5|2238|2237|2245.5|2245|2236.5|2236|69390
1649168700000|2022-04-05 14:25:00|2237.5|2237.5|2231.5|2230.5|2241.5|2240.5|2229.5|2229|106100
1649169000000|2022-04-05 14:30:00|2231|2230|2230|2229|2239|2238.5|2228.5|2228|137214
1649169300000|2022-04-05 14:35:00|2229.5|2229.5|2234|2233|2241.5|2241|2229.5|2229|60045
1649169600000|2022-04-05 14:40:00|2233.5|2233.5|2241|2240|2242|2241.5|2232.5|2232|38260
1649169900000|2022-04-05 14:45:00|2240.5|2240.5|2251|2250|2252|2251|2239.5|2239|33014
1649170200000|2022-04-05 14:50:00|2250.5|2249.5|2255.5|2255|2258.5|2257.5|2249|2248.5|45023
1649170500000|2022-04-05 14:55:00|2256|2254.5|2259.5|2259|2262.5|2262|2255|2254|77778
1649170800000|2022-04-05 15:00:00|2260|2259.5|2252|2251.5|2260|2259.5|2252|2251|39554
1649171100000|2022-04-05 15:05:00|2252.5|2252|2248.5|2248|2253.5|2253|2248.5|2248|56215
1649171400000|2022-04-05 15:10:00|2249|2248.5|2249|2248.5|2252.5|2252|2247.5|2246.5|45636
1649171700000|2022-04-05 15:15:00|2249.5|2249|2252|2251.5|2256|2255.5|2247.5|2246.5|83245
1649172000000|2022-04-05 15:20:00|2252.5|2252|2258.5|2258|2260|2258.5|2251.5|2251|52713
1649172300000|2022-04-05 15:25:00|2258|2257.5|2265|2264|2265|2264|2258|2257.5|87394
1649228400000|2022-04-06 07:00:00|2264|2260|2256|2254|2271.5|2269|2252|2250.5|204788
1649228700000|2022-04-06 07:05:00|2256.5|2254.5|2284.5|2282.5|2285|2284|2252.5|2251|68952
1649229000000|2022-04-06 07:10:00|2285|2283|2278|2277|2285.5|2284|2267|2266|72149
1649229300000|2022-04-06 07:15:00|2277.5|2276.5|2260.5|2259|2280.5|2278.5|2257|2256.5|56816
1649229600000|2022-04-06 07:20:00|2260|2258|2261.5|2260.5|2263.5|2262|2254|2252|43783
1649229900000|2022-04-06 07:25:00|2262|2261|2258.5|2257|2271.5|2270|2256|2255|23532
1649230200000|2022-04-06 07:30:00|2258|2256.5|2238.5|2236.5|2258|2257|2238|2236|55653
1649230500000|2022-04-06 07:35:00|2238|2236|2242.5|2241|2245.5|2244.5|2235.5|2234.5|91445
1649230800000|2022-04-06 07:40:00|2242|2241.5|2242|2240.5|2247.5|2245.5|2236.5|2235|34778
1649231100000|2022-04-06 07:45:00|2241.5|2240|2240|2238.5|2243.5|2242|2236|2235|56683
1649231400000|2022-04-06 07:50:00|2239.5|2238|2232.5|2231|2243|2242|2230|2229|111726
1649231700000|2022-04-06 07:55:00|2232|2231.5|2231|2230|2235.5|2234|2227.5|2226.5|36897
1649232000000|2022-04-06 08:00:00|2231.5|2230.5|2234|2233|2237.5|2236.5|2228.5|2227|30600
1649232300000|2022-04-06 08:05:00|2233.5|2232.5|2233|2231.5|2240|2238.5|2231|2230|26073
1649232600000|2022-04-06 08:10:00|2232.5|2231|2232|2230.5|2233.5|2232.5|2226.5|2226|19019
1649232900000|2022-04-06 08:15:00|2231.5|2231|2226|2224.5|2232.5|2231.5|2222.5|2222|37071
1649233200000|2022-04-06 08:20:00|2225.5|2224|2221.5|2220.5|2228|2227|2218|2216.5|41341
1649233500000|2022-04-06 08:25:00|2221|2220|2222|2221|2227.5|2226.5|2219|2218|43837
1649233800000|2022-04-06 08:30:00|2221.5|2220.5|2210.5|2209.5|2222|2220.5|2208.5|2208|125907
1649234100000|2022-04-06 08:35:00|2210|2209|2205.5|2204|2212|2211.5|2198.5|2197.5|169052
1649234400000|2022-04-06 08:40:00|2206|2204.5|2200|2199|2207.5|2206|2197|2196|38513
1649234700000|2022-04-06 08:45:00|2199.5|2198.5|2205.5|2205|2211|2210.5|2197|2196.5|52542
1649235000000|2022-04-06 08:50:00|2205|2204.5|2206.5|2205|2210.5|2209|2203.5|2202.5|37893
1649235300000|2022-04-06 08:55:00|2206|2204.5|2208|2207|2209|2208|2201.5|2200.5|23344
1649235600000|2022-04-06 09:00:00|2208.5|2207.5|2202.5|2201.5|2211.5|2211|2202|2201|53400
1649235900000|2022-04-06 09:05:00|2203|2202|2199.5|2198.5|2205.5|2204.5|2198.5|2198|37387
1649236200000|2022-04-06 09:10:00|2200|2199|2195.5|2194.5|2201|2200|2192.5|2192|28865
1649236500000|2022-04-06 09:15:00|2195|2194|2201|2200|2202|2201.5|2192|2191.5|57128
1649236800000|2022-04-06 09:20:00|2201.5|2199.5|2199.5|2198.5|2202.5|2201.5|2195.5|2195|49680
1649237100000|2022-04-06 09:25:00|2200|2199|2199|2198|2202.5|2201.5|2198.5|2198|34213
1649237400000|2022-04-06 09:30:00|2198.5|2197|2202|2201|2202.5|2202|2197|2196.5|44008
1649237700000|2022-04-06 09:35:00|2201.5|2200.5|2199|2198.5|2204|2203|2198.5|2198|25952
1649238000000|2022-04-06 09:40:00|2199.5|2198|2203|2202.5|2205|2204|2198.5|2198|19526
1649238300000|2022-04-06 09:45:00|2202.5|2202|2206.5|2206|2210|2209.5|2202.5|2201.5|19585
1649238600000|2022-04-06 09:50:00|2206|2205.5|2208.5|2207.5|2209|2208|2205.5|2204.5|21483
1649238900000|2022-04-06 09:55:00|2209|2208|2209.5|2208.5|2213.5|2212.5|2207.5|2207|33694
1649239200000|2022-04-06 10:00:00|2209|2208|2216.5|2215.5|2217|2215.5|2209|2208|32674
1649239500000|2022-04-06 10:05:00|2217|2216|2208.5|2208|2218|2217.5|2208|2207|34847
1649239800000|2022-04-06 10:10:00|2209|2207.5|2198.5|2197.5|2211|2210.5|2198|2197.5|70097
1649240100000|2022-04-06 10:15:00|2199|2198|2193.5|2192.5|2199.5|2199|2193|2192|36222
1649240400000|2022-04-06 10:20:00|2194|2193|2195|2194.5|2197|2196|2190.5|2189.5|37265
1649240700000|2022-04-06 10:25:00|2194.5|2194|2197|2196.5|2199.5|2198|2194.5|2194|15404
1649241000000|2022-04-06 10:30:00|2197.5|2196|2200|2199|2200|2199|2192|2191.5|23433
1649241300000|2022-04-06 10:35:00|2199.5|2198.5|2200.5|2199.5|2204|2203|2198|2197|19283
1649241600000|2022-04-06 10:40:00|2201|2200|2203.5|2202.5|2206.5|2205.5|2199.5|2199|26343
1649241900000|2022-04-06 10:45:00|2203|2202|2199.5|2199|2203|2202|2197|2196|25396
1649242200000|2022-04-06 10:50:00|2200|2199.5|2198.5|2198|2200.5|2200|2196|2195.5|24786
1649242500000|2022-04-06 10:55:00|2198|2197.5|2191|2190.5|2198|2197.5|2191|2190.5|30760
1649242800000|2022-04-06 11:00:00|2191.5|2191|2185|2184.5|2192|2191.5|2185|2184.5|66735
1649243100000|2022-04-06 11:05:00|2185.5|2185|2183.5|2183|2186.5|2186|2183.5|2182.5|30470
1649243400000|2022-04-06 11:10:00|2183|2182.5|2181.5|2180.5|2185|2184.5|2179.5|2179|40523
1649243700000|2022-04-06 11:15:00|2181|2181|2180|2179.5|2182.5|2181.5|2179|2178|38509
1649244000000|2022-04-06 11:20:00|2179.5|2179|2177|2176|2182.5|2181.5|2177|2176|57095
1649244300000|2022-04-06 11:25:00|2176.5|2176.5|2179.5|2179|2181|2180|2175.5|2175|24899
1649244600000|2022-04-06 11:30:00|2179|2178.5|2178|2177.5|2181|2180|2177|2176.5|24291
1649244900000|2022-04-06 11:35:00|2178.5|2178|2177.5|2177|2182|2181.5|2175|2174|21170
1649245200000|2022-04-06 11:40:00|2178|2177.5|2175.5|2175|2179.5|2178.5|2173|2172.5|24615
1649245500000|2022-04-06 11:45:00|2176|2175.5|2173|2172.5|2178|2177|2172.5|2172|19322
1649245800000|2022-04-06 11:50:00|2173.5|2172|2168|2167.5|2175|2174.5|2167|2166.5|53311
1649246100000|2022-04-06 11:55:00|2168.5|2168|2166|2165|2170.5|2169.5|2165.5|2165|28749
1649246400000|2022-04-06 12:00:00|2166.5|2165.5|2169.5|2168.5|2172.5|2172|2166.5|2165|59441
1649246700000|2022-04-06 12:05:00|2169|2169|2170|2169.5|2171|2170|2164.5|2164|24024
1649247000000|2022-04-06 12:10:00|2169.5|2169|2172|2171.5|2173.5|2172.5|2166.5|2166|28478
1649247300000|2022-04-06 12:15:00|2171.5|2171|2176.5|2175.5|2177.5|2176.5|2171|2170|30446
1649247600000|2022-04-06 12:20:00|2177|2176|2176.5|2175.5|2178.5|2178|2174|2173.5|59552
1649247900000|2022-04-06 12:25:00|2176|2176|2177.5|2176.5|2180.5|2180|2176|2175.5|28728
1649248200000|2022-04-06 12:30:00|2177|2176|2175|2174.5|2178.5|2177.5|2173|2172|48416
1649248500000|2022-04-06 12:35:00|2175.5|2175|2179.5|2178.5|2181.5|2180.5|2173.5|2173|52616
1649248800000|2022-04-06 12:40:00|2179|2178|2170.5|2170|2180|2179.5|2169.5|2169|104241
1649249100000|2022-04-06 12:45:00|2171|2170.5|2169|2168|2173|2171|2166|2165|87352
1649249400000|2022-04-06 12:50:00|2168.5|2167.5|2166|2165|2172.5|2171.5|2164.5|2164|117188
1649249700000|2022-04-06 12:55:00|2165.5|2164.5|2173.5|2172.5|2174.5|2174|2163.5|2163|25477
1649250000000|2022-04-06 13:00:00|2172.5|2172|2180.5|2179.5|2180.5|2180|2170|2169.5|28664
1649250300000|2022-04-06 13:05:00|2181.5|2180|2181|2180|2184|2183|2178.5|2178|45918
1649250600000|2022-04-06 13:10:00|2181.5|2180.5|2174|2172.5|2183|2182|2167|2166|143334
1649250900000|2022-04-06 13:15:00|2173.5|2173|2172|2171|2176|2175|2171|2170|28981
1649251200000|2022-04-06 13:20:00|2171.5|2170.5|2177|2176.5|2178|2177|2170|2168.5|16843
1649251500000|2022-04-06 13:25:00|2177.5|2177|2175|2174.5|2178.5|2178|2173.5|2172.5|29799
1649251800000|2022-04-06 13:30:00|2175.5|2175|2168|2167|2188|2187.5|2165|2164.5|102185
1649252100000|2022-04-06 13:35:00|2168.5|2167.5|2167.5|2166.5|2172.5|2171.5|2164|2162.5|33072
1649252400000|2022-04-06 13:40:00|2167|2167|2167.5|2166.5|2175.5|2174.5|2165.5|2165|46726
1649252700000|2022-04-06 13:45:00|2167|2166|2161.5|2160.5|2171|2170|2161|2160.5|54349
1649253000000|2022-04-06 13:50:00|2161|2160|2166|2165|2169|2168|2160.5|2160|54724
1649253300000|2022-04-06 13:55:00|2166.5|2164.5|2159|2158|2167|2166.5|2158|2157.5|124135
1649253600000|2022-04-06 14:00:00|2159.5|2158.5|2153|2152.5|2167.5|2167|2151.5|2151|81343
1649253900000|2022-04-06 14:05:00|2152.5|2152|2155|2154|2155.5|2154.5|2151|2150.5|59830
1649254200000|2022-04-06 14:10:00|2154.5|2153.5|2159.5|2158.5|2161.5|2161|2152.5|2151.5|38001
1649254500000|2022-04-06 14:15:00|2159|2158|2177|2176|2177|2176|2158.5|2158|60666
1649254800000|2022-04-06 14:20:00|2176.5|2176.5|2180.5|2180|2184|2183|2175.5|2175|52429
1649255100000|2022-04-06 14:25:00|2180|2179.5|2172.5|2172|2181.5|2180.5|2172.5|2172|63849
1649255400000|2022-04-06 14:30:00|2172|2171.5|2180.5|2179.5|2183|2182.5|2171|2170|45533
1649255700000|2022-04-06 14:35:00|2181|2180|2185|2184|2187.5|2186|2180|2179.5|67788
1649256000000|2022-04-06 14:40:00|2184.5|2183.5|2185.5|2184.5|2187.5|2187|2181|2180.5|41679
1649256300000|2022-04-06 14:45:00|2185|2185|2188.5|2187.5|2190|2189.5|2184|2183.5|70222
1649256600000|2022-04-06 14:50:00|2188|2187|2189.5|2189|2189.5|2189|2182|2181|44001
1649256900000|2022-04-06 14:55:00|2190|2189.5|2187.5|2186.5|2191|2190.5|2184.5|2184|32843
1649257200000|2022-04-06 15:00:00|2187|2186|2187.5|2187|2193|2192|2186|2185.5|46792
1649257500000|2022-04-06 15:05:00|2187|2186.5|2189.5|2188.5|2191.5|2191|2187|2186|49485
1649257800000|2022-04-06 15:10:00|2189|2188|2196.5|2196|2196.5|2196|2187.5|2186.5|48297
1649258100000|2022-04-06 15:15:00|2197|2196.5|2192|2191|2200|2199.5|2191|2190.5|66223
1649258400000|2022-04-06 15:20:00|2191.5|2191.5|2196|2195.5|2200|2199.5|2190|2189.5|71158
1649258700000|2022-04-06 15:25:00|2196.5|2196|2191.5|2189.5|2197|2196|2187|2186|115024
1649314800000|2022-04-07 07:00:00|2208.5|2201|2206|2204|2208.5|2206|2194.5|2193|101507
1649315100000|2022-04-07 07:05:00|2205.5|2204.5|2205|2203|2209|2207.5|2193.5|2192|45208
1649315400000|2022-04-07 07:10:00|2204.5|2203.5|2207.5|2206|2213.5|2212.5|2202|2200.5|83672
1649315700000|2022-04-07 07:15:00|2207|2205.5|2195.5|2193.5|2207|2205.5|2189.5|2188|88444
1649316000000|2022-04-07 07:20:00|2195|2192.5|2198.5|2197|2201.5|2200|2185.5|2184|82924
1649316300000|2022-04-07 07:25:00|2199.5|2197.5|2188|2186.5|2203|2201|2187|2186|37077
1649316600000|2022-04-07 07:30:00|2189|2187.5|2180|2178.5|2189|2187.5|2171|2170|63283
1649316900000|2022-04-07 07:35:00|2180.5|2179|2180.5|2180|2187|2185.5|2176.5|2175.5|31850
1649317200000|2022-04-07 07:40:00|2181|2179.5|2177.5|2176.5|2183|2181.5|2176.5|2175.5|42447
1649317500000|2022-04-07 07:45:00|2178|2177|2184|2183|2187.5|2186.5|2178|2176.5|52202
1649317800000|2022-04-07 07:50:00|2184.5|2183.5|2179.5|2178.5|2188|2187|2179|2178|41569
1649318100000|2022-04-07 07:55:00|2179|2178|2173.5|2172.5|2180|2179|2169|2168|53290
1649318400000|2022-04-07 08:00:00|2174|2173|2167.5|2166|2177|2175.5|2163|2162|28009
1649318700000|2022-04-07 08:05:00|2167|2165.5|2174|2172.5|2174.5|2173.5|2165|2164|23682
1649319000000|2022-04-07 08:10:00|2174.5|2173|2167|2166|2176.5|2175.5|2164|2163.5|29336
1649319300000|2022-04-07 08:15:00|2167.5|2166.5|2168.5|2167.5|2172|2171|2165|2164|15014
1649319600000|2022-04-07 08:20:00|2169|2168.5|2170|2169|2175.5|2174.5|2168.5|2167.5|24445
1649319900000|2022-04-07 08:25:00|2169.5|2168.5|2173|2171.5|2177.5|2176.5|2168|2167|31950
1649320200000|2022-04-07 08:30:00|2172.5|2172|2173|2172|2176|2175|2171|2170|12512
1649320500000|2022-04-07 08:35:00|2173.5|2172.5|2172|2171|2176|2175|2171.5|2171|37956
1649320800000|2022-04-07 08:40:00|2171.5|2170.5|2182|2181|2185|2183.5|2170.5|2169.5|42565
1649321100000|2022-04-07 08:45:00|2181.5|2181.5|2185.5|2184.5|2189|2187.5|2180.5|2179.5|23286
1649321400000|2022-04-07 08:50:00|2185|2185|2187|2186|2188|2186.5|2183|2182|8909
1649321700000|2022-04-07 08:55:00|2187.5|2186.5|2191|2190|2192|2191.5|2185.5|2184.5|20091
1649322000000|2022-04-07 09:00:00|2190.5|2190.5|2186.5|2185.5|2191.5|2190.5|2186.5|2185.5|10925
1649322300000|2022-04-07 09:05:00|2186|2186|2191.5|2190.5|2192|2191|2185.5|2184.5|8860
1649322600000|2022-04-07 09:10:00|2191|2190|2188|2187|2191.5|2190.5|2187|2186|14782
1649322900000|2022-04-07 09:15:00|2187.5|2186.5|2186|2185.5|2191.5|2190.5|2185|2184|43896
1649323200000|2022-04-07 09:20:00|2185.5|2185|2185|2184|2186.5|2186|2181.5|2180.5|25837
1649323500000|2022-04-07 09:25:00|2185.5|2184.5|2187|2186|2188.5|2187.5|2181.5|2180.5|12874
1649323800000|2022-04-07 09:30:00|2186.5|2186.5|2187|2186|2188.5|2187.5|2184.5|2184|11879
1649324100000|2022-04-07 09:35:00|2187.5|2186.5|2190|2189.5|2192|2191|2187|2186|20312
1649324400000|2022-04-07 09:40:00|2190.5|2190|2191.5|2190.5|2196|2195|2190|2189|31738
1649324700000|2022-04-07 09:45:00|2191|2190|2187|2186|2191|2190.5|2185.5|2185|70628
1649325000000|2022-04-07 09:50:00|2187.5|2186.5|2191.5|2190.5|2194|2193|2186.5|2186|20148
1649325300000|2022-04-07 09:55:00|2191|2190|2191|2190|2193.5|2192.5|2189.5|2188|18098
1649325600000|2022-04-07 10:00:00|2190.5|2189.5|2193.5|2192.5|2194|2193.5|2189.5|2188.5|16056
1649325900000|2022-04-07 10:05:00|2193|2193|2191.5|2190.5|2194|2193|2190|2189|23081
1649326200000|2022-04-07 10:10:00|2191|2191|2193|2192|2193.5|2193|2191|2190|10698
1649326500000|2022-04-07 10:15:00|2192.5|2191.5|2186.5|2185.5|2192.5|2192|2185.5|2185|9583
1649326800000|2022-04-07 10:20:00|2187|2186|2188.5|2187.5|2192.5|2192|2186|2185.5|49901
1649327100000|2022-04-07 10:25:00|2188|2187|2190.5|2189.5|2191|2190.5|2186|2185.5|11045
1649327400000|2022-04-07 10:30:00|2191|2190|2190.5|2190|2192|2191.5|2189|2188|21238
1649327700000|2022-04-07 10:35:00|2191|2190.5|2192.5|2191.5|2195|2194|2190|2189.5|14489
1649328000000|2022-04-07 10:40:00|2192|2191|2193|2192|2194.5|2194|2191.5|2191|12787
1649328300000|2022-04-07 10:45:00|2192.5|2192.5|2204|2202.5|2204|2203|2192.5|2192|21704
1649328600000|2022-04-07 10:50:00|2203.5|2203|2203|2202|2207.5|2207|2203|2201.5|28024
1649328900000|2022-04-07 10:55:00|2202.5|2201.5|2201.5|2200.5|2204.5|2203.5|2201|2200|16372
1649329200000|2022-04-07 11:00:00|2202|2201|2204.5|2203.5|2206.5|2205.5|2201|2200.5|15810
1649329500000|2022-04-07 11:05:00|2205|2204|2210.5|2208.5|2242|2241|2204|2203.5|200712
1649329800000|2022-04-07 11:10:00|2211|2209|2212.5|2210.5|2224|2223|2205.5|2203.5|52615
1649330100000|2022-04-07 11:15:00|2212|2210|2208|2206.5|2213|2211|2204.5|2202.5|20646
1649330400000|2022-04-07 11:20:00|2208.5|2207|2204|2203|2210|2209.5|2204|2202.5|20731
1649330700000|2022-04-07 11:25:00|2203.5|2203.5|2198.5|2197.5|2205|2204.5|2197|2196|13681
1649331000000|2022-04-07 11:30:00|2198|2197|2197.5|2196.5|2204|2203|2196|2195|34132
1649331300000|2022-04-07 11:35:00|2197|2196|2202|2200.5|2203|2202|2195|2194.5|23415
1649331600000|2022-04-07 11:40:00|2202.5|2201|2206|2205|2208|2207|2200|2199|10843
1649331900000|2022-04-07 11:45:00|2206.5|2205.5|2204|2203|2208.5|2207|2200|2199|19787
1649332200000|2022-04-07 11:50:00|2203.5|2202.5|2208|2207|2210|2209|2202|2201.5|12673
1649332500000|2022-04-07 11:55:00|2208.5|2207.5|2207|2206|2209.5|2208.5|2204.5|2203.5|13900
1649332800000|2022-04-07 12:00:00|2207.5|2206.5|2207|2206|2212|2211|2205.5|2204.5|13462
1649333100000|2022-04-07 12:05:00|2207.5|2206.5|2204.5|2203.5|2208|2207|2198|2197|109356
1649333400000|2022-04-07 12:10:00|2204|2203|2202.5|2201.5|2205.5|2204.5|2200|2199|23901
1649333700000|2022-04-07 12:15:00|2202|2202|2210|2209|2212|2210.5|2199|2198|57549
1649334000000|2022-04-07 12:20:00|2210.5|2208.5|2209.5|2208.5|2211.5|2210.5|2206.5|2205.5|15693
1649334300000|2022-04-07 12:25:00|2210|2209|2210|2209|2211.5|2210.5|2207|2206|14422
1649334600000|2022-04-07 12:30:00|2209.5|2208.5|2213|2212|2213|2212|2205.5|2205|54623
1649334900000|2022-04-07 12:35:00|2213.5|2212.5|2209.5|2208.5|2214|2213|2206.5|2205.5|71529
1649335200000|2022-04-07 12:40:00|2210|2209|2210|2209.5|2215.5|2214.5|2209.5|2208.5|13213
1649335500000|2022-04-07 12:45:00|2210.5|2209|2215.5|2214.5|2216|2215.5|2209.5|2209|19503
1649335800000|2022-04-07 12:50:00|2215|2214|2203.5|2203|2216.5|2215.5|2197|2196.5|29078
1649336100000|2022-04-07 12:55:00|2203|2202.5|2206.5|2205.5|2208|2207|2202.5|2201.5|10990
1649336400000|2022-04-07 13:00:00|2207|2206|2206|2205|2209|2208|2205|2204|23422
1649336700000|2022-04-07 13:05:00|2205.5|2204.5|2206.5|2206|2208.5|2207.5|2203.5|2202.5|29126
1649337000000|2022-04-07 13:10:00|2207|2206.5|2207.5|2206|2210.5|2210|2206.5|2205.5|63992
1649337300000|2022-04-07 13:15:00|2207|2206.5|2210.5|2210|2212.5|2211|2203.5|2202.5|17981
1649337600000|2022-04-07 13:20:00|2210|2209.5|2206|2205|2210.5|2210|2205.5|2204.5|25962
1649337900000|2022-04-07 13:25:00|2205.5|2205.5|2211|2210|2212|2211|2205.5|2205|16252
1649338200000|2022-04-07 13:30:00|2210.5|2210.5|2214|2213|2215|2214|2200.5|2200|24371
1649338500000|2022-04-07 13:35:00|2214.5|2213.5|2205|2204|2217|2215.5|2204.5|2204|16095
1649338800000|2022-04-07 13:40:00|2205.5|2204.5|2202.5|2201.5|2210|2209|2201.5|2200.5|13493
1649339100000|2022-04-07 13:45:00|2202|2201|2200|2199|2208|2207|2200|2199|52651
1649339400000|2022-04-07 13:50:00|2199.5|2198.5|2202|2201|2205|2204.5|2199|2198|19670
1649339700000|2022-04-07 13:55:00|2201.5|2201.5|2196.5|2195|2204|2203|2194.5|2194|45478
1649340000000|2022-04-07 14:00:00|2196|2195.5|2184.5|2183|2197|2196|2183.5|2182.5|53538
1649340300000|2022-04-07 14:05:00|2184|2183.5|2177.5|2176|2186|2185|2175|2174|87844
1649340600000|2022-04-07 14:10:00|2177|2176.5|2180|2179|2182.5|2181|2174|2173|33164
1649340900000|2022-04-07 14:15:00|2179.5|2178.5|2171.5|2170.5|2180|2179|2171|2170.5|37341
1649341200000|2022-04-07 14:20:00|2171|2170|2163.5|2162.5|2173.5|2172.5|2161|2160|88367
1649341500000|2022-04-07 14:25:00|2164|2163|2167.5|2166.5|2169|2168.5|2160.5|2160|63213
1649341800000|2022-04-07 14:30:00|2168|2166|2181.5|2180.5|2187.5|2186.5|2166.5|2165.5|106309
1649342100000|2022-04-07 14:35:00|2182|2181|2176|2175|2186|2185|2173.5|2172.5|52869
1649342400000|2022-04-07 14:40:00|2175.5|2174.5|2173.5|2172.5|2176.5|2175.5|2170.5|2170|28761
1649342700000|2022-04-07 14:45:00|2173|2172|2169.5|2168.5|2173.5|2172.5|2168.5|2168|40498
1649343000000|2022-04-07 14:50:00|2170|2169|2169.5|2168.5|2175|2174|2167.5|2166|33052
1649343300000|2022-04-07 14:55:00|2169|2168|2168.5|2167.5|2172.5|2171.5|2167|2166|21213
1649343600000|2022-04-07 15:00:00|2169|2168|2174.5|2173.5|2179|2177.5|2169|2168|49259
1649343900000|2022-04-07 15:05:00|2174|2173|2168.5|2167.5|2175|2174.5|2168.5|2167.5|41766
1649344200000|2022-04-07 15:10:00|2168|2167|2165|2164.5|2168.5|2168|2162.5|2161.5|46296
1649344500000|2022-04-07 15:15:00|2165.5|2164|2155.5|2154.5|2165.5|2164|2154.5|2154|88217
1649344800000|2022-04-07 15:20:00|2155|2155|2155|2154.5|2158.5|2158|2154|2153.5|57786
1649345100000|2022-04-07 15:25:00|2154.5|2154|2152|2150.5|2156|2155|2148.5|2148|126656
1649401200000|2022-04-08 07:00:00|2177.5|2173.5|2152|2150.5|2180.5|2176.5|2152|2150|266244
1649401500000|2022-04-08 07:05:00|2152.5|2151|2135.5|2134.5|2156.5|2154|2131|2130|91920
1649401800000|2022-04-08 07:10:00|2136|2135|2147.5|2145.5|2152.5|2151.5|2131.5|2130|89084
1649402100000|2022-04-08 07:15:00|2146.5|2145|2137.5|2136|2147.5|2146|2133|2132|129084
1649402400000|2022-04-08 07:20:00|2138|2136.5|2136.5|2135.5|2141|2140|2132.5|2131|87533
1649402700000|2022-04-08 07:25:00|2137|2136|2150|2148.5|2151|2150.5|2136|2135|82204
1649403000000|2022-04-08 07:30:00|2149.5|2147.5|2155.5|2154.5|2157|2156.5|2140.5|2140|49748
1649403300000|2022-04-08 07:35:00|2156|2155|2173.5|2172|2173.5|2172.5|2155.5|2154.5|94259
1649403600000|2022-04-08 07:40:00|2174|2172.5|2169.5|2168|2179|2177.5|2168.5|2167|72178
1649403900000|2022-04-08 07:45:00|2169|2167.5|2172|2170.5|2174|2173|2163|2162|71588
1649404200000|2022-04-08 07:50:00|2172.5|2171|2172.5|2171|2176.5|2175.5|2167.5|2166.5|24342
1649404500000|2022-04-08 07:55:00|2173|2171.5|2175.5|2174.5|2177|2176.5|2167|2166.5|39507
1649404800000|2022-04-08 08:00:00|2175|2174|2180.5|2179|2181.5|2181|2173.5|2172.5|39535
1649405100000|2022-04-08 08:05:00|2180|2179.5|2183.5|2182.5|2187|2185.5|2178.5|2178|26936
1649405400000|2022-04-08 08:10:00|2184|2183|2182|2181|2187|2186|2180.5|2179.5|39075
1649405700000|2022-04-08 08:15:00|2182.5|2181.5|2195|2193.5|2195|2194|2182.5|2181.5|66387
1649406000000|2022-04-08 08:20:00|2194.5|2194|2197.5|2196.5|2201|2200|2194|2193.5|54371
1649406300000|2022-04-08 08:25:00|2198|2197|2204.5|2203.5|2208|2207|2196.5|2196|41805
1649406600000|2022-04-08 08:30:00|2204|2203|2203.5|2202.5|2209.5|2208|2202.5|2201|28880
1649406900000|2022-04-08 08:35:00|2203|2203|2195.5|2194|2204.5|2204|2195|2194|35339
1649407200000|2022-04-08 08:40:00|2195|2193.5|2189|2188|2195|2193.5|2186|2185|69095
1649407500000|2022-04-08 08:45:00|2188.5|2187.5|2186.5|2185.5|2193.5|2192|2184.5|2184|28367
1649407800000|2022-04-08 08:50:00|2187|2186|2174.5|2173.5|2188|2187.5|2174|2173|28482
1649408100000|2022-04-08 08:55:00|2174|2173|2175|2174|2177.5|2176.5|2169|2168.5|31775
1649408400000|2022-04-08 09:00:00|2174.5|2173.5|2178|2177.5|2179|2178|2169.5|2168.5|11018
1649408700000|2022-04-08 09:05:00|2178.5|2178|2179.5|2178.5|2181.5|2180|2176|2175|14832
1649409000000|2022-04-08 09:10:00|2179|2178|2180|2179|2182|2181|2176.5|2175|11302
1649409300000|2022-04-08 09:15:00|2180.5|2178.5|2190|2189|2190|2189|2180.5|2178.5|46551
1649409600000|2022-04-08 09:20:00|2189.5|2189.5|2190.5|2189.5|2191|2190.5|2187.5|2186.5|20844
1649409900000|2022-04-08 09:25:00|2190|2190|2191|2190.5|2192|2191.5|2190|2189|10389
1649410200000|2022-04-08 09:30:00|2190.5|2190|2195.5|2195|2197|2196.5|2189|2188.5|39279
1649410500000|2022-04-08 09:35:00|2195|2194.5|2197|2196|2197|2196|2192|2191.5|15023
1649410800000|2022-04-08 09:40:00|2197.5|2196.5|2195.5|2194.5|2197.5|2196.5|2192|2191|40480
1649411100000|2022-04-08 09:45:00|2196|2195|2198|2197|2198|2197|2194|2193|11454
1649411400000|2022-04-08 09:50:00|2198.5|2197.5|2197.5|2197|2199|2198|2195|2194.5|14917
1649411700000|2022-04-08 09:55:00|2197|2196.5|2197.5|2196.5|2198.5|2198|2195.5|2195|33361
1649412000000|2022-04-08 10:00:00|2198|2196|2197.5|2196.5|2203.5|2203|2193.5|2193|85317
1649412300000|2022-04-08 10:05:00|2197|2197|2194.5|2193.5|2199|2198|2194.5|2193.5|18090
1649412600000|2022-04-08 10:10:00|2195|2194|2180.5|2179|2195.5|2194.5|2176.5|2176|62627
1649412900000|2022-04-08 10:15:00|2181|2179.5|2183|2181.5|2189|2188.5|2180.5|2179|11719
1649413200000|2022-04-08 10:20:00|2183.5|2182|2180|2179|2184|2183|2178|2176.5|20795
1649413500000|2022-04-08 10:25:00|2180.5|2179.5|2184.5|2183.5|2185|2184|2180.5|2179.5|8538
1649413800000|2022-04-08 10:30:00|2184|2183|2181|2180|2185|2184|2180.5|2180|17789
1649414100000|2022-04-08 10:35:00|2180.5|2179.5|2183|2182|2185|2184|2179|2178|15395
1649414400000|2022-04-08 10:40:00|2182.5|2181.5|2183|2182|2185|2184|2181.5|2180.5|11175
1649414700000|2022-04-08 10:45:00|2183.5|2182.5|2184.5|2184|2187|2186|2182|2181|16258
1649415000000|2022-04-08 10:50:00|2185|2184.5|2187.5|2186.5|2190|2189|2185|2184|10256
1649415300000|2022-04-08 10:55:00|2187|2187|2189|2188.5|2189.5|2188.5|2187|2186.5|7193
1649415600000|2022-04-08 11:00:00|2189.5|2189|2189.5|2188.5|2191|2190.5|2187.5|2187|13204
1649415900000|2022-04-08 11:05:00|2190|2189|2192.5|2192|2194|2193.5|2189|2188|10293
1649416200000|2022-04-08 11:10:00|2193|2192.5|2189.5|2189|2193.5|2193|2188|2187.5|10355
1649416500000|2022-04-08 11:15:00|2190|2189.5|2191|2190.5|2192.5|2191.5|2188|2187|16401
1649416800000|2022-04-08 11:20:00|2191.5|2190|2192|2191|2193.5|2193|2190|2189|11502
1649417100000|2022-04-08 11:25:00|2192.5|2191.5|2193|2192|2194|2193|2191.5|2190.5|10601
1649417400000|2022-04-08 11:30:00|2192.5|2191.5|2190|2189|2193.5|2193|2189.5|2188.5|12269
1649417700000|2022-04-08 11:35:00|2190.5|2189.5|2187|2186.5|2191.5|2190.5|2186.5|2185.5|11572
1649418000000|2022-04-08 11:40:00|2187.5|2186|2188|2187|2189|2188|2186|2185|9765
1649418300000|2022-04-08 11:45:00|2187.5|2186.5|2187.5|2187|2190|2189.5|2187|2186.5|16101
1649418600000|2022-04-08 11:50:00|2188|2187.5|2188.5|2188|2189.5|2189|2187|2186|10648
1649418900000|2022-04-08 11:55:00|2188|2187.5|2185|2184|2188|2187.5|2182.5|2182|12441
1649419200000|2022-04-08 12:00:00|2185.5|2184.5|2181.5|2180.5|2186.5|2186|2180|2179|22905
1649419500000|2022-04-08 12:05:00|2181|2181|2180|2179|2181.5|2181|2179|2178|23780
1649419800000|2022-04-08 12:10:00|2180.5|2179.5|2179|2178|2181|2180|2178|2177|9918
1649420100000|2022-04-08 12:15:00|2179.5|2178.5|2177|2176|2180.5|2180|2176|2175.5|33727
1649420400000|2022-04-08 12:20:00|2176.5|2176.5|2179.5|2178.5|2181.5|2180.5|2175|2174|31288
1649420700000|2022-04-08 12:25:00|2180|2179|2180|2179.5|2181.5|2180.5|2179|2178.5|19324
1649421000000|2022-04-08 12:30:00|2179.5|2179|2176|2175|2180|2179.5|2175|2174|32757
1649421300000|2022-04-08 12:35:00|2175.5|2175.5|2175|2174|2176.5|2175.5|2173.5|2173|10116
1649421600000|2022-04-08 12:40:00|2175.5|2174.5|2173.5|2173|2176|2175|2171.5|2171|23514
1649421900000|2022-04-08 12:45:00|2174|2173.5|2173.5|2172.5|2175|2174|2172|2171.5|15826
1649422200000|2022-04-08 12:50:00|2173|2173|2173.5|2172.5|2176.5|2176|2171|2170.5|85714
1649422500000|2022-04-08 12:55:00|2173|2172|2172.5|2172|2174.5|2173.5|2172|2171.5|9238
1649422800000|2022-04-08 13:00:00|2173|2171.5|2167.5|2166.5|2173|2172|2165.5|2164.5|45090
1649423100000|2022-04-08 13:05:00|2168|2167|2164.5|2163.5|2168.5|2167.5|2161|2160.5|26160
1649423400000|2022-04-08 13:10:00|2164|2164|2166|2165.5|2168|2167.5|2163|2162.5|36795
1649423700000|2022-04-08 13:15:00|2165.5|2165|2165.5|2164.5|2166.5|2166|2164|2163|34542
1649424000000|2022-04-08 13:20:00|2165|2165|2164|2163|2166.5|2165.5|2162|2161|21821
1649424300000|2022-04-08 13:25:00|2163.5|2163.5|2163|2162|2164|2163.5|2159.5|2158.5|21849
1649424600000|2022-04-08 13:30:00|2163.5|2162.5|2160|2159|2166.5|2166|2159|2158|32360
1649424900000|2022-04-08 13:35:00|2160.5|2159.5|2162.5|2161.5|2164.5|2163.5|2158|2157|24928
1649425200000|2022-04-08 13:40:00|2162|2161|2161.5|2160.5|2167.5|2166.5|2160.5|2159.5|16995
1649425500000|2022-04-08 13:45:00|2162|2161|2169.5|2168.5|2169.5|2169|2160.5|2160|24387
1649425800000|2022-04-08 13:50:00|2169|2168|2174|2173|2174.5|2173.5|2168|2167|34148
1649426100000|2022-04-08 13:55:00|2173.5|2172.5|2170.5|2169|2174|2173|2166.5|2166|23222
1649426400000|2022-04-08 14:00:00|2170|2168.5|2177|2176.5|2177.5|2176.5|2165|2163.5|38345
1649426700000|2022-04-08 14:05:00|2176.5|2176|2177|2176|2178|2177|2172|2171|31851
1649427000000|2022-04-08 14:10:00|2176.5|2175.5|2176|2175|2177|2176.5|2172|2171.5|81610
1649427300000|2022-04-08 14:15:00|2175.5|2175.5|2178.5|2177.5|2180|2179|2173.5|2172.5|30651
1649427600000|2022-04-08 14:20:00|2179|2178|2182.5|2182|2183|2182|2176.5|2175.5|46041
1649427900000|2022-04-08 14:25:00|2183|2181.5|2187|2186|2187|2186.5|2182|2181.5|23417
1649428200000|2022-04-08 14:30:00|2186.5|2185.5|2186|2185.5|2187|2186|2184|2183|21641
1649428500000|2022-04-08 14:35:00|2186.5|2185|2189.5|2188.5|2190.5|2190|2185.5|2184.5|90669
1649428800000|2022-04-08 14:40:00|2189|2189|2181.5|2181|2190.5|2190|2181|2180|31923
1649429100000|2022-04-08 14:45:00|2181|2180.5|2181|2180|2183.5|2182.5|2180.5|2179.5|30591
1649429400000|2022-04-08 14:50:00|2180.5|2179.5|2188|2187.5|2190|2189.5|2179.5|2179|49265
1649429700000|2022-04-08 14:55:00|2188.5|2188|2187|2186|2190.5|2189.5|2178.5|2178|198766
1649430000000|2022-04-08 15:00:00|2186.5|2186.5|2183|2182.5|2188|2187.5|2183|2182|59411
1649430300000|2022-04-08 15:05:00|2183.5|2183|2179|2178|2186|2185.5|2178.5|2178|41467
1649430600000|2022-04-08 15:10:00|2179.5|2178.5|2180|2179.5|2181.5|2180.5|2178|2177.5|36519
1649430900000|2022-04-08 15:15:00|2180.5|2180|2183|2182.5|2185.5|2184.5|2178|2177.5|96189
1649431200000|2022-04-08 15:20:00|2183.5|2183|2179.5|2179|2184|2183|2178.5|2178|45383
1649431500000|2022-04-08 15:25:00|2179|2178.5|2179|2178|2181|2180.5|2178|2177|53227
1649660400000|2022-04-11 07:00:00|2341.5|2338|2355.5|2350.5|2367|2362|2340|2335.5|316199
1649660700000|2022-04-11 07:05:00|2356|2351.5|2309.5|2307.5|2357.5|2355.5|2307.5|2305|433580
1649661000000|2022-04-11 07:10:00|2308.5|2306.5|2292|2288|2310|2309|2274.5|2273.5|334504
1649661300000|2022-04-11 07:15:00|2290.5|2287|2297|2294.5|2299|2296|2275|2274|136261
1649661600000|2022-04-11 07:20:00|2296|2293.5|2315.5|2314.5|2317.5|2315.5|2295|2293.5|127580
1649661900000|2022-04-11 07:25:00|2316|2314|2328|2327|2338.5|2338|2315|2313.5|189904
1649662200000|2022-04-11 07:30:00|2327.5|2326.5|2315.5|2313.5|2336.5|2335.5|2311|2309|166769
1649662500000|2022-04-11 07:35:00|2316|2314.5|2333|2332.5|2334.5|2333|2314.5|2312.5|73398
1649662800000|2022-04-11 07:40:00|2332.5|2332|2335|2334.5|2341|2340|2331.5|2330.5|81100
1649663100000|2022-04-11 07:45:00|2335.5|2335|2331.5|2331|2339.5|2338.5|2331.5|2330|73800
1649663400000|2022-04-11 07:50:00|2331|2330.5|2330|2329|2337|2336|2327|2325.5|78583
1649663700000|2022-04-11 07:55:00|2331|2329.5|2319|2317.5|2331.5|2330|2318.5|2317|65408
1649664000000|2022-04-11 08:00:00|2318.5|2318|2322|2320.5|2327.5|2326|2318|2317.5|43192
1649664300000|2022-04-11 08:05:00|2322.5|2321|2317|2316.5|2324|2322.5|2315|2313.5|24710
1649664600000|2022-04-11 08:10:00|2316.5|2316|2307|2305.5|2317.5|2316.5|2306.5|2305.5|34380
1649664900000|2022-04-11 08:15:00|2306.5|2306|2296.5|2295.5|2311|2309.5|2294.5|2293|99276
1649665200000|2022-04-11 08:20:00|2296|2295|2298|2297.5|2302|2300.5|2292|2291|75058
1649665500000|2022-04-11 08:25:00|2298.5|2298|2306|2304.5|2308|2306.5|2295.5|2295|34214
1649665800000|2022-04-11 08:30:00|2305.5|2305|2307|2305.5|2309.5|2307.5|2302.5|2301.5|42906
1649666100000|2022-04-11 08:35:00|2306.5|2305|2314|2313|2315|2314|2303|2302|42249
1649666400000|2022-04-11 08:40:00|2314.5|2313.5|2323|2321.5|2323.5|2322.5|2312|2311|39652
1649666700000|2022-04-11 08:45:00|2322.5|2322|2321|2320|2323|2322.5|2318|2317.5|42700
1649667000000|2022-04-11 08:50:00|2320.5|2319.5|2317.5|2316|2320.5|2319.5|2312.5|2311|39580
1649667300000|2022-04-11 08:55:00|2317|2316.5|2315.5|2314.5|2322.5|2322|2315|2313.5|41199
1649667600000|2022-04-11 09:00:00|2316|2315|2312|2311|2319.5|2318.5|2311|2309.5|33618
1649667900000|2022-04-11 09:05:00|2311.5|2310.5|2310|2308.5|2313|2312|2307|2306.5|24539
1649668200000|2022-04-11 09:10:00|2309.5|2308|2306|2304.5|2310.5|2309.5|2302.5|2301.5|51112
1649668500000|2022-04-11 09:15:00|2305.5|2305|2303.5|2302.5|2307|2306|2299|2298|29461
1649668800000|2022-04-11 09:20:00|2303|2302|2313|2312|2313.5|2312.5|2301.5|2300.5|34642
1649669100000|2022-04-11 09:25:00|2313.5|2312.5|2317.5|2316.5|2318|2317.5|2313|2312|14107
1649669400000|2022-04-11 09:30:00|2317|2316|2319.5|2318.5|2320|2319.5|2313|2312|40975
1649669700000|2022-04-11 09:35:00|2319|2318|2326|2325|2326.5|2325|2318|2317|54994
1649670000000|2022-04-11 09:40:00|2325.5|2324.5|2333.5|2332|2335|2334|2324.5|2324|41148
1649670300000|2022-04-11 09:45:00|2333|2331.5|2335.5|2334.5|2343.5|2342.5|2329.5|2329|85002
1649670600000|2022-04-11 09:50:00|2336|2335|2342|2340.5|2342|2341.5|2335.5|2334|31483
1649670900000|2022-04-11 09:55:00|2342.5|2341|2334.5|2334|2343|2342|2334.5|2334|32931
1649671200000|2022-04-11 10:00:00|2334|2333.5|2337|2336|2342|2341|2333.5|2330.5|195980
1649671500000|2022-04-11 10:05:00|2337.5|2336.5|2331.5|2330|2338|2337|2329.5|2329|54118
1649671800000|2022-04-11 10:10:00|2331|2330.5|2329|2328.5|2334.5|2334|2326|2325|35621
1649672100000|2022-04-11 10:15:00|2329.5|2328|2325|2324.5|2330|2329|2324|2323|35872
1649672400000|2022-04-11 10:20:00|2324.5|2324|2331.5|2330.5|2332|2331.5|2320.5|2320|28768
1649672700000|2022-04-11 10:25:00|2331|2330|2333|2332|2334|2333|2328|2327|33298
1649673000000|2022-04-11 10:30:00|2332.5|2332.5|2332.5|2331.5|2334.5|2334|2328.5|2328|41107
1649673300000|2022-04-11 10:35:00|2333|2332|2338.5|2338|2340|2339|2332.5|2331.5|32826
1649673600000|2022-04-11 10:40:00|2339|2338.5|2335|2334.5|2340|2339|2332.5|2332|34441
1649673900000|2022-04-11 10:45:00|2335.5|2335|2340|2339.5|2341|2340|2335.5|2335|49780
1649674200000|2022-04-11 10:50:00|2339.5|2339|2342.5|2342|2343.5|2342.5|2338.5|2338|43931
1649674500000|2022-04-11 10:55:00|2343|2342.5|2342.5|2341.5|2344.5|2343.5|2341|2340|32151
1649674800000|2022-04-11 11:00:00|2343|2342|2344|2343|2344|2343.5|2340|2339|34871
1649675100000|2022-04-11 11:05:00|2344.5|2343.5|2340.5|2340|2344.5|2343.5|2340|2339.5|22183
1649675400000|2022-04-11 11:10:00|2341|2340.5|2341|2340.5|2343|2342.5|2340|2339|22996
1649675700000|2022-04-11 11:15:00|2340.5|2340|2335|2334.5|2340.5|2340.5|2333|2332|23891
1649676000000|2022-04-11 11:20:00|2335.5|2334|2338|2337|2339|2338.5|2334.5|2334|18986
1649676300000|2022-04-11 11:25:00|2338.5|2337.5|2338.5|2337.5|2339.5|2339|2337|2336.5|14933
1649676600000|2022-04-11 11:30:00|2338|2338|2334.5|2334|2338|2338|2333|2332.5|36086
1649676900000|2022-04-11 11:35:00|2334|2333.5|2335.5|2334.5|2339.5|2338.5|2333.5|2333|73925
1649677200000|2022-04-11 11:40:00|2337|2334|2331|2330.5|2338.5|2337.5|2330.5|2330|102044
1649677500000|2022-04-11 11:45:00|2331.5|2330|2333|2332.5|2334|2333.5|2330.5|2330|48167
1649677800000|2022-04-11 11:50:00|2332.5|2332|2335|2334|2336|2335|2331|2330.5|29305
1649678100000|2022-04-11 11:55:00|2334.5|2334.5|2333|2332|2335|2334.5|2332|2331.5|26180
1649678400000|2022-04-11 12:00:00|2333.5|2332.5|2330.5|2329.5|2334.5|2334|2329|2328.5|20093
1649678700000|2022-04-11 12:05:00|2330|2330|2322.5|2321.5|2331.5|2330.5|2322|2321|29816
1649679000000|2022-04-11 12:10:00|2323|2322|2326.5|2326|2328.5|2327.5|2322|2321|19595
1649679300000|2022-04-11 12:15:00|2326|2325.5|2328|2327|2328.5|2327.5|2326|2325|14482
1649679600000|2022-04-11 12:20:00|2327.5|2326.5|2325|2324.5|2328|2327.5|2324.5|2324|15996
1649679900000|2022-04-11 12:25:00|2325.5|2325|2323|2322.5|2328|2327.5|2322.5|2322|37331
1649680200000|2022-04-11 12:30:00|2323.5|2322|2322|2321.5|2326|2325.5|2321|2320|55357
1649680500000|2022-04-11 12:35:00|2321.5|2321|2323|2322.5|2325|2324|2321.5|2320.5|18272
1649680800000|2022-04-11 12:40:00|2322.5|2322|2321|2320.5|2323|2322.5|2317.5|2317|83941
1649681100000|2022-04-11 12:45:00|2320.5|2320|2323|2322|2326.5|2325.5|2320|2319.5|88368
1649681400000|2022-04-11 12:50:00|2323.5|2322.5|2325.5|2325|2327|2326.5|2321|2320|31766
1649681700000|2022-04-11 12:55:00|2326|2325.5|2327|2326|2329.5|2329|2324|2323|44889
1649682000000|2022-04-11 13:00:00|2326.5|2326.5|2330.5|2330|2335|2334|2326|2325|122704
1649682300000|2022-04-11 13:05:00|2330|2329.5|2322.5|2321.5|2330.5|2329.5|2321|2320|18970
1649682600000|2022-04-11 13:10:00|2322|2321|2324|2323|2325|2324.5|2321|2320|18801
1649682900000|2022-04-11 13:15:00|2324.5|2323.5|2322.5|2321.5|2327|2326.5|2321.5|2321|60056
1649683200000|2022-04-11 13:20:00|2322|2322|2321|2320.5|2322.5|2322|2313.5|2313|88569
1649683500000|2022-04-11 13:25:00|2321.5|2321|2323|2322|2325|2324.5|2321.5|2321|21608
1649683800000|2022-04-11 13:30:00|2323.5|2322.5|2322|2321|2335|2334|2316|2314.5|82557
1649684100000|2022-04-11 13:35:00|2322.5|2321.5|2320|2319|2335|2334.5|2315.5|2315|50100
1649684400000|2022-04-11 13:40:00|2319.5|2318.5|2328|2327.5|2329|2328|2313.5|2313|43462
1649684700000|2022-04-11 13:45:00|2327.5|2327|2338|2336.5|2338|2337|2326.5|2325|61291
1649685000000|2022-04-11 13:50:00|2337.5|2337.5|2345|2344|2345|2344.5|2334.5|2333.5|75101
1649685300000|2022-04-11 13:55:00|2344.5|2343.5|2344.5|2344|2346.5|2346|2336|2334.5|158726
1649685600000|2022-04-11 14:00:00|2344|2343.5|2339.5|2339|2346|2345.5|2334|2333.5|53809
1649685900000|2022-04-11 14:05:00|2339|2338.5|2338|2337|2342|2341.5|2334.5|2333.5|81763
1649686200000|2022-04-11 14:10:00|2337.5|2336.5|2336.5|2335.5|2339.5|2339|2332.5|2332|49713
1649686500000|2022-04-11 14:15:00|2337|2336|2329|2328|2341|2340|2327|2326|34614
1649686800000|2022-04-11 14:20:00|2328.5|2328.5|2326|2325|2331|2330|2322.5|2321.5|65244
1649687100000|2022-04-11 14:25:00|2326.5|2325.5|2326.5|2325.5|2327|2326.5|2318|2317|54443
1649687400000|2022-04-11 14:30:00|2326|2325|2327.5|2326|2328|2327.5|2319.5|2319|49919
1649687700000|2022-04-11 14:35:00|2327|2325.5|2317|2316|2327.5|2326|2316|2315.5|40212
1649688000000|2022-04-11 14:40:00|2316.5|2315.5|2312|2311|2316.5|2316|2311|2310.5|41335
1649688300000|2022-04-11 14:45:00|2312.5|2311.5|2314|2313.5|2317|2315.5|2312.5|2311.5|23341
1649688600000|2022-04-11 14:50:00|2313.5|2313|2314.5|2313.5|2319|2318.5|2313.5|2312.5|23972
1649688900000|2022-04-11 14:55:00|2314|2313|2311|2310|2315|2314.5|2310.5|2310|40989
1649689200000|2022-04-11 15:00:00|2310.5|2309.5|2309.5|2308.5|2311|2310|2305|2304.5|92192
1649689500000|2022-04-11 15:05:00|2309|2309|2301.5|2300.5|2310|2309|2300.5|2300|51553
1649689800000|2022-04-11 15:10:00|2301|2300|2299.5|2298|2302|2301|2296|2295|57781
1649690100000|2022-04-11 15:15:00|2299|2298.5|2297|2296|2301.5|2301|2295.5|2295|49352
1649690400000|2022-04-11 15:20:00|2296.5|2295.5|2296|2295|2297|2296.5|2289.5|2289|132781
1649690700000|2022-04-11 15:25:00|2296.5|2295.5|2297|2296|2301|2300.5|2293|2292.5|154199
1649746800000|2022-04-12 07:00:00|2235|2233.5|2198|2196.5|2239|2234|2197.5|2196|323075
1649747100000|2022-04-12 07:05:00|2199|2197|2214|2212|2216|2213|2195|2192.5|149578
1649747400000|2022-04-12 07:10:00|2213.5|2212.5|2204.5|2202.5|2230|2229.5|2202|2201|151865
1649747700000|2022-04-12 07:15:00|2204|2203|2203.5|2202|2209|2208|2199|2198.5|89165
1649748000000|2022-04-12 07:20:00|2203|2201.5|2211|2210|2215|2213|2201|2200|101945
1649748300000|2022-04-12 07:25:00|2210.5|2209.5|2203.5|2202|2222|2221|2202.5|2202|72908
1649748600000|2022-04-12 07:30:00|2203|2201.5|2198|2197|2206.5|2205|2196|2195.5|109305
1649748900000|2022-04-12 07:35:00|2197.5|2196.5|2193.5|2192|2198.5|2197|2189.5|2188.5|74340
1649749200000|2022-04-12 07:40:00|2193|2192.5|2194.5|2193.5|2197|2196|2189.5|2189|64680
1649749500000|2022-04-12 07:45:00|2195|2194|2211.5|2210|2212|2211|2191.5|2191|56385
1649749800000|2022-04-12 07:50:00|2211|2209.5|2213|2211.5|2217|2215.5|2207.5|2206.5|53839
1649750100000|2022-04-12 07:55:00|2212.5|2212|2227.5|2226.5|2228|2227|2210|2209|38474
1649750400000|2022-04-12 08:00:00|2227|2225.5|2218.5|2217.5|2231.5|2230.5|2218|2216.5|42592
1649750700000|2022-04-12 08:05:00|2219|2218|2224.5|2223|2226.5|2225|2217|2215.5|28734
1649751000000|2022-04-12 08:10:00|2224|2223.5|2231.5|2230.5|2232|2230.5|2224|2223|26869
1649751300000|2022-04-12 08:15:00|2232|2230|2227.5|2226|2232.5|2231.5|2223.5|2222.5|14733
1649751600000|2022-04-12 08:20:00|2227|2226.5|2237.5|2236.5|2238|2236.5|2226.5|2225.5|17866
1649751900000|2022-04-12 08:25:00|2237|2236|2234.5|2233.5|2237|2236|2226|2225|13888
1649752200000|2022-04-12 08:30:00|2234|2233|2238.5|2237.5|2239|2238.5|2231|2230|17314
1649752500000|2022-04-12 08:35:00|2239|2238|2246|2244.5|2247|2246|2238|2237|32732
1649752800000|2022-04-12 08:40:00|2246.5|2245|2245|2244.5|2247|2246.5|2242.5|2241|37267
1649753100000|2022-04-12 08:45:00|2245.5|2245|2253|2252.5|2256|2255.5|2244|2243|37509
1649753400000|2022-04-12 08:50:00|2253.5|2252|2257.5|2257|2261.5|2261|2253.5|2251.5|41084
1649753700000|2022-04-12 08:55:00|2258|2257.5|2250.5|2249.5|2258.5|2257.5|2250|2249.5|15021
1649754000000|2022-04-12 09:00:00|2251|2250|2251|2250|2256.5|2255|2247.5|2246.5|25742
1649754300000|2022-04-12 09:05:00|2250.5|2250.5|2258|2256.5|2263|2262|2250.5|2249.5|28793
1649754600000|2022-04-12 09:10:00|2257.5|2256|2263.5|2262.5|2264|2263|2256.5|2255.5|24188
1649754900000|2022-04-12 09:15:00|2264|2263|2264.5|2263.5|2267.5|2266.5|2258|2256.5|44090
1649755200000|2022-04-12 09:20:00|2264|2263|2265.5|2264.5|2266.5|2266|2260.5|2259.5|31144
1649755500000|2022-04-12 09:25:00|2265|2264|2262|2261|2266|2265.5|2261|2260|17034
1649755800000|2022-04-12 09:30:00|2261.5|2260.5|2264|2263|2265|2264|2253|2252|25371
1649756100000|2022-04-12 09:35:00|2263.5|2262.5|2268|2267|2269|2267.5|2262|2261.5|17106
1649756400000|2022-04-12 09:40:00|2267.5|2266.5|2276|2275|2276|2275|2266.5|2265.5|36526
1649756700000|2022-04-12 09:45:00|2276.5|2275.5|2266.5|2265.5|2277|2276|2266|2265|19992
1649757000000|2022-04-12 09:50:00|2266|2265|2266|2265|2270|2269|2262.5|2261.5|17213
1649757300000|2022-04-12 09:55:00|2265.5|2264.5|2262.5|2261.5|2267.5|2266.5|2260.5|2260|20651
1649757600000|2022-04-12 10:00:00|2261.5|2260.5|2266|2265|2269.5|2268.5|2260.5|2260|23911
1649757900000|2022-04-12 10:05:00|2265.5|2264.5|2269|2268|2269|2268|2264|2263|9952
1649758200000|2022-04-12 10:10:00|2269.5|2268.5|2269.5|2268.5|2273|2272|2266.5|2266|19196
1649758500000|2022-04-12 10:15:00|2269|2269|2268.5|2267.5|2272.5|2271.5|2267.5|2267|11242
1649758800000|2022-04-12 10:20:00|2269|2268|2268|2267|2274|2272.5|2267|2266|17865
1649759100000|2022-04-12 10:25:00|2268.5|2267.5|2272|2271|2273|2272|2263.5|2262|36187
1649759400000|2022-04-12 10:30:00|2271.5|2270.5|2271|2270|2272|2271.5|2269|2268|14672
1649759700000|2022-04-12 10:35:00|2271.5|2270.5|2283.5|2282.5|2287|2285.5|2271.5|2270.5|28710
1649760000000|2022-04-12 10:40:00|2283|2282|2283.5|2282.5|2289|2287.5|2281.5|2280|54005
1649760300000|2022-04-12 10:45:00|2283|2282|2277.5|2277|2283.5|2282.5|2274|2273|12126
1649760600000|2022-04-12 10:50:00|2278|2277.5|2279|2278|2279.5|2278.5|2275.5|2274.5|16240
1649760900000|2022-04-12 10:55:00|2278.5|2278.5|2268.5|2268|2278.5|2278.5|2268|2267.5|27742
1649761200000|2022-04-12 11:00:00|2269|2268.5|2268.5|2267.5|2272|2271|2267|2266|13253
1649761500000|2022-04-12 11:05:00|2268|2268|2263.5|2262.5|2269|2268.5|2263|2262|14796
1649761800000|2022-04-12 11:10:00|2262.5|2262|2259|2258.5|2264.5|2263.5|2259|2258.5|16696
1649762100000|2022-04-12 11:15:00|2259.5|2259|2256.5|2255.5|2260|2259.5|2251|2250.5|64747
1649762400000|2022-04-12 11:20:00|2257|2256|2260.5|2259.5|2261.5|2260.5|2257|2255.5|12609
1649762700000|2022-04-12 11:25:00|2260|2259|2261.5|2260.5|2265|2264|2260|2259|7764
1649763000000|2022-04-12 11:30:00|2261|2261|2260.5|2259.5|2263|2262|2259.5|2259|11766
1649763300000|2022-04-12 11:35:00|2260|2259|2253|2252|2260.5|2259.5|2252.5|2252|13134
1649763600000|2022-04-12 11:40:00|2252.5|2252.5|2256|2255|2261|2260|2252.5|2252|15074
1649763900000|2022-04-12 11:45:00|2256.5|2255.5|2257|2256|2260|2259|2256.5|2255|13828
1649764200000|2022-04-12 11:50:00|2256.5|2256.5|2258|2257.5|2260|2259.5|2256.5|2255.5|14315
1649764500000|2022-04-12 11:55:00|2258.5|2258|2263.5|2262.5|2263.5|2263|2258|2257.5|30216
1649764800000|2022-04-12 12:00:00|2264|2263|2251.5|2251|2264.5|2263.5|2251.5|2250.5|41977
1649765100000|2022-04-12 12:05:00|2252|2251.5|2259|2258|2262|2261|2251.5|2251.5|20291
1649765400000|2022-04-12 12:10:00|2258.5|2257.5|2260.5|2259.5|2260.5|2259.5|2255.5|2255|11778
1649765700000|2022-04-12 12:15:00|2260|2260|2256.5|2256|2260|2260|2256.5|2256|21576
1649766000000|2022-04-12 12:20:00|2257|2256.5|2258.5|2257.5|2259.5|2259|2257|2256.5|15502
1649766300000|2022-04-12 12:25:00|2258|2258|2255.5|2253.5|2258.5|2258|2253.5|2253|54541
1649766600000|2022-04-12 12:30:00|2255|2254|2266|2265|2275|2273.5|2255|2253.5|159657
1649766900000|2022-04-12 12:35:00|2265.5|2264.5|2264.5|2263.5|2266.5|2265.5|2259.5|2258.5|13969
1649767200000|2022-04-12 12:40:00|2264|2263|2262|2261.5|2267.5|2266.5|2260|2259|16196
1649767500000|2022-04-12 12:45:00|2261.5|2261|2267|2266|2267.5|2266.5|2260|2259.5|22592
1649767800000|2022-04-12 12:50:00|2267.5|2266.5|2264|2263|2268|2266.5|2262.5|2261.5|11529
1649768100000|2022-04-12 12:55:00|2263.5|2262.5|2258.5|2258|2265.5|2264.5|2255|2254|19290
1649768400000|2022-04-12 13:00:00|2259|2258.5|2258|2257|2261|2260|2252|2251.5|40585
1649768700000|2022-04-12 13:05:00|2258.5|2256.5|2244|2242.5|2260|2259|2239|2238.5|69274
1649769000000|2022-04-12 13:10:00|2244.5|2243|2243.5|2242|2245.5|2244.5|2236.5|2236|47548
1649769300000|2022-04-12 13:15:00|2244|2242.5|2248|2247|2248.5|2247.5|2243.5|2242.5|20706
1649769600000|2022-04-12 13:20:00|2248.5|2247.5|2243.5|2242.5|2250|2249|2242|2241|15798
1649769900000|2022-04-12 13:25:00|2244|2243|2249|2248|2250.5|2250|2243.5|2242.5|19679
1649770200000|2022-04-12 13:30:00|2248.5|2247.5|2243|2242|2249|2248|2237|2236|50184
1649770500000|2022-04-12 13:35:00|2243.5|2241.5|2252.5|2251.5|2260|2259|2242|2241|50789
1649770800000|2022-04-12 13:40:00|2253|2252|2252|2251|2259.5|2258.5|2251|2250|26814
1649771100000|2022-04-12 13:45:00|2252.5|2251.5|2251|2250.5|2255.5|2254.5|2248.5|2248|27395
1649771400000|2022-04-12 13:50:00|2251.5|2250|2254.5|2253.5|2258|2257|2251|2250|24038
1649771700000|2022-04-12 13:55:00|2254|2253|2252.5|2251.5|2256.5|2256|2251|2250.5|21502
1649772000000|2022-04-12 14:00:00|2253|2252|2257|2256|2260|2259.5|2250.5|2250|32911
1649772300000|2022-04-12 14:05:00|2256.5|2256.5|2255.5|2254.5|2258.5|2257.5|2254.5|2254|15712
1649772600000|2022-04-12 14:10:00|2256|2255|2253|2252|2258.5|2258|2249|2248.5|22606
1649772900000|2022-04-12 14:15:00|2252.5|2251.5|2247.5|2246.5|2256.5|2255.5|2247|2246|16761
1649773200000|2022-04-12 14:20:00|2248|2247|2252|2251|2254.5|2253.5|2247.5|2246.5|21271
1649773500000|2022-04-12 14:25:00|2251.5|2251.5|2248.5|2248|2254|2253.5|2247.5|2246.5|16819
1649773800000|2022-04-12 14:30:00|2249|2248.5|2249.5|2248.5|2252|2251|2246|2245|19443
1649774100000|2022-04-12 14:35:00|2249|2247.5|2249|2248.5|2253.5|2252.5|2247|2246|32216
1649774400000|2022-04-12 14:40:00|2249.5|2248|2249.5|2248.5|2252.5|2252|2248|2247.5|25177
1649774700000|2022-04-12 14:45:00|2249|2249|2247|2246.5|2252|2251.5|2246|2245|18125
1649775000000|2022-04-12 14:50:00|2246.5|2246|2240.5|2240|2247|2246.5|2240|2239|13943
1649775300000|2022-04-12 14:55:00|2241|2239.5|2240|2239.5|2244|2243.5|2239.5|2239|13632
1649775600000|2022-04-12 15:00:00|2240.5|2239|2246.5|2245.5|2248.5|2247.5|2240.5|2239|21195
1649775900000|2022-04-12 15:05:00|2246|2246|2243.5|2243|2250|2249|2243.5|2242.5|30339
1649776200000|2022-04-12 15:10:00|2244|2243.5|2247.5|2247|2248.5|2247.5|2243|2242.5|32725
1649776500000|2022-04-12 15:15:00|2247|2246.5|2247|2246.5|2249|2248.5|2244.5|2244|60656
1649776800000|2022-04-12 15:20:00|2247.5|2247|2245.5|2244.5|2250|2249|2244.5|2244|42626
1649777100000|2022-04-12 15:25:00|2245|2245.5|2245.5|2245|2248|2247|2243.5|2242.5|57584
1649833200000|2022-04-13 07:00:00|2251.5|2247.5|2244.5|2242.5|2256.5|2254.5|2244|2241.5|98852
1649833500000|2022-04-13 07:05:00|2245.5|2243|2233.5|2232|2249.5|2247.5|2231.5|2230|49060
1649833800000|2022-04-13 07:10:00|2233|2231|2235.5|2234.5|2241.5|2240|2231|2230|30976
1649834100000|2022-04-13 07:15:00|2236|2234|2238|2236.5|2241|2239.5|2233|2232|28228
1649834400000|2022-04-13 07:20:00|2237.5|2236|2237|2235.5|2249|2247.5|2234.5|2233|26480
1649834700000|2022-04-13 07:25:00|2236.5|2236|2240.5|2239|2245|2243.5|2234|2233|15557
1649835000000|2022-04-13 07:30:00|2240|2238.5|2236.5|2235.5|2240|2238.5|2229|2228|26958
1649835300000|2022-04-13 07:35:00|2236|2235|2232.5|2231.5|2236|2235|2228|2227|42243
1649835600000|2022-04-13 07:40:00|2233|2231|2242|2241|2242|2241|2232|2231|47088
1649835900000|2022-04-13 07:45:00|2241.5|2240.5|2249|2248|2249|2248|2238|2237|30657
1649836200000|2022-04-13 07:50:00|2248.5|2247.5|2265|2263.5|2265.5|2265|2247.5|2246.5|75615
1649836500000|2022-04-13 07:55:00|2264.5|2263|2266|2264.5|2270|2268|2261.5|2260|40780
1649836800000|2022-04-13 08:00:00|2265.5|2264|2270|2268.5|2275|2274|2261.5|2261|17477
1649837100000|2022-04-13 08:05:00|2270.5|2269|2272|2270.5|2282.5|2280.5|2269|2267.5|48537
1649837400000|2022-04-13 08:10:00|2271.5|2270|2266|2265|2273|2272|2266|2265|18836
1649837700000|2022-04-13 08:15:00|2266.5|2265.5|2260|2258.5|2267.5|2266|2257.5|2256|21080
1649838000000|2022-04-13 08:20:00|2259.5|2259.5|2267.5|2266|2268|2267|2258.5|2257|12794
1649838300000|2022-04-13 08:25:00|2267|2266.5|2264.5|2263|2267.5|2266.5|2257.5|2256.5|26617
1649838600000|2022-04-13 08:30:00|2264|2263.5|2273.5|2272|2275|2274|2264|2263.5|23302
1649838900000|2022-04-13 08:35:00|2273|2271.5|2267|2266|2273.5|2272|2267|2266|9511
1649839200000|2022-04-13 08:40:00|2267.5|2265.5|2270.5|2269.5|2271|2270|2264|2263|8134
1649839500000|2022-04-13 08:45:00|2270|2270|2266.5|2266|2276|2275|2265.5|2265|14193
1649839800000|2022-04-13 08:50:00|2267|2266.5|2271|2270|2271|2270|2264|2263|18441
1649840100000|2022-04-13 08:55:00|2270.5|2270.5|2272.5|2271.5|2274|2273|2270|2269|14932
1649840400000|2022-04-13 09:00:00|2273|2272|2277|2276|2278|2277|2273|2272|23754
1649840700000|2022-04-13 09:05:00|2276.5|2275.5|2275.5|2274.5|2276.5|2276|2273|2272|11196
1649841000000|2022-04-13 09:10:00|2275|2274|2277|2276|2277|2276.5|2272.5|2272|13771
1649841300000|2022-04-13 09:15:00|2276.5|2275.5|2274.5|2273.5|2277|2276.5|2271.5|2270.5|10143
1649841600000|2022-04-13 09:20:00|2275|2274|2270|2269|2275|2274|2269.5|2269|7172
1649841900000|2022-04-13 09:25:00|2270.5|2269.5|2271|2270|2273.5|2272.5|2268.5|2267.5|8370
1649842200000|2022-04-13 09:30:00|2270.5|2270.5|2271.5|2270.5|2273|2272.5|2268|2267|17266
1649842500000|2022-04-13 09:35:00|2271|2270|2263.5|2262|2271.5|2270.5|2254.5|2253.5|23331
1649842800000|2022-04-13 09:40:00|2263|2262.5|2261.5|2260.5|2264|2263|2258|2257|11363
1649843100000|2022-04-13 09:45:00|2262|2261|2265|2264|2266.5|2265.5|2259|2258|43542
1649843400000|2022-04-13 09:50:00|2264.5|2263.5|2266|2265|2266|2265|2262|2261|18479
1649843700000|2022-04-13 09:55:00|2265.5|2264.5|2262.5|2261.5|2266|2265|2260|2258.5|25439
1649844000000|2022-04-13 10:00:00|2262|2262|2264|2263|2265.5|2265|2257|2256|35524
1649844300000|2022-04-13 10:05:00|2263.5|2262.5|2258|2257|2265.5|2264.5|2257|2256|13501
1649844600000|2022-04-13 10:10:00|2258.5|2257.5|2260.5|2260|2262|2261|2257.5|2256.5|7087
1649844900000|2022-04-13 10:15:00|2261|2260.5|2256.5|2255.5|2262.5|2262|2256|2255|25538
1649845200000|2022-04-13 10:20:00|2256|2255|2255|2254|2257.5|2256.5|2254.5|2253.5|14530
1649845500000|2022-04-13 10:25:00|2254.5|2253.5|2255.5|2254.5|2257|2256.5|2253.5|2253|5458
1649845800000|2022-04-13 10:30:00|2255|2254|2260.5|2259.5|2261|2260|2255|2254|10216
1649846100000|2022-04-13 10:35:00|2260|2259|2260.5|2259.5|2262.5|2261.5|2258.5|2257.5|14102
1649846400000|2022-04-13 10:40:00|2261|2260|2258|2257|2262.5|2261.5|2257|2256|9107
1649846700000|2022-04-13 10:45:00|2257.5|2256.5|2254|2253|2260.5|2259.5|2251.5|2250.5|23612
1649847000000|2022-04-13 10:50:00|2254.5|2253.5|2259|2258|2260.5|2259.5|2252.5|2252|13288
1649847300000|2022-04-13 10:55:00|2259.5|2258.5|2260.5|2259.5|2261|2260|2259|2258|7016
1649847600000|2022-04-13 11:00:00|2261|2260|2266.5|2265.5|2266.5|2265.5|2260.5|2260|6403
1649847900000|2022-04-13 11:05:00|2267|2266|2268|2267|2270.5|2269.5|2267|2266|13723
1649848200000|2022-04-13 11:10:00|2267.5|2267.5|2271.5|2270.5|2271.5|2270.5|2266|2265|14503
1649848500000|2022-04-13 11:15:00|2271|2270|2271|2270.5|2272|2271.5|2269.5|2269|15235
1649848800000|2022-04-13 11:20:00|2270.5|2270|2267|2266.5|2271|2270.5|2267|2266|7006
1649849100000|2022-04-13 11:25:00|2266.5|2266|2272.5|2271.5|2272.5|2271.5|2266|2265|9062
1649849400000|2022-04-13 11:30:00|2272|2271|2269|2268.5|2272.5|2271.5|2263.5|2263|14017
1649849700000|2022-04-13 11:35:00|2268.5|2268|2272.5|2272|2273.5|2272.5|2268.5|2267.5|5384
1649850000000|2022-04-13 11:40:00|2272|2271.5|2275|2274|2275|2274|2271.5|2270.5|5198
1649850300000|2022-04-13 11:45:00|2275.5|2274.5|2274.5|2274|2278|2277|2271.5|2271|13259
1649850600000|2022-04-13 11:50:00|2274|2273.5|2271|2270.5|2276.5|2275.5|2270.5|2270|11392
1649850900000|2022-04-13 11:55:00|2271.5|2270|2269.5|2268.5|2273|2272|2267.5|2266.5|10351
1649851200000|2022-04-13 12:00:00|2270|2269|2266.5|2265.5|2270|2269.5|2265.5|2265|10563
1649851500000|2022-04-13 12:05:00|2267|2266|2264|2263.5|2269|2268|2264|2263.5|9953
1649851800000|2022-04-13 12:10:00|2263.5|2263|2265.5|2265|2266|2265.5|2261.5|2261|7030
1649852100000|2022-04-13 12:15:00|2265|2264.5|2264.5|2263.5|2265.5|2265|2262.5|2262|12480
1649852400000|2022-04-13 12:20:00|2265|2264|2266.5|2265.5|2270|2269|2265|2263.5|13297
1649852700000|2022-04-13 12:25:00|2266|2265|2264.5|2263.5|2268|2267|2264|2263|8929
1649853000000|2022-04-13 12:30:00|2264|2263|2267|2266|2267|2266|2261|2260.5|23058
1649853300000|2022-04-13 12:35:00|2267.5|2266.5|2264.5|2263.5|2268.5|2268|2264|2263|16079
1649853600000|2022-04-13 12:40:00|2264|2263|2261.5|2260.5|2266.5|2265.5|2261.5|2260.5|9971
1649853900000|2022-04-13 12:45:00|2262|2261|2261|2260|2265|2264.5|2259|2258.5|9841
1649854200000|2022-04-13 12:50:00|2260.5|2260.5|2262.5|2261.5|2264|2263.5|2260|2259|8327
1649854500000|2022-04-13 12:55:00|2263|2262|2262.5|2262|2266|2265|2261|2260.5|13758
1649854800000|2022-04-13 13:00:00|2262|2261.5|2267|2266.5|2269.5|2268.5|2262|2261.5|12350
1649855100000|2022-04-13 13:05:00|2267.5|2267|2262.5|2261.5|2267.5|2267|2261.5|2260.5|12035
1649855400000|2022-04-13 13:10:00|2263|2262|2259.5|2259|2263|2262.5|2259.5|2259|9087
1649855700000|2022-04-13 13:15:00|2259|2258.5|2261|2260|2261.5|2260.5|2258|2257.5|9834
1649856000000|2022-04-13 13:20:00|2261.5|2260.5|2254|2253.5|2261.5|2261|2253.5|2253|13117
1649856300000|2022-04-13 13:25:00|2253.5|2253|2251.5|2251|2254|2253|2250|2249.5|31673
1649856600000|2022-04-13 13:30:00|2252|2251.5|2265.5|2264.5|2268|2267|2250.5|2250|47264
1649856900000|2022-04-13 13:35:00|2265|2264|2264|2263|2270|2269.5|2262.5|2261.5|22520
1649857200000|2022-04-13 13:40:00|2264.5|2263.5|2268.5|2267.5|2272.5|2271.5|2262|2261.5|32502
1649857500000|2022-04-13 13:45:00|2268|2268|2271.5|2270.5|2273|2272|2267|2266|18956
1649857800000|2022-04-13 13:50:00|2272|2271|2272|2271.5|2274|2273.5|2270|2269|22473
1649858100000|2022-04-13 13:55:00|2272.5|2271|2267.5|2267|2272.5|2271.5|2267|2266|20127
1649858400000|2022-04-13 14:00:00|2268|2267.5|2270|2269|2271|2270|2262|2261|31959
1649858700000|2022-04-13 14:05:00|2269.5|2268.5|2268.5|2267.5|2273|2272.5|2268|2267|23176
1649859000000|2022-04-13 14:10:00|2268|2267|2268.5|2268|2270|2269|2265|2264.5|27203
1649859300000|2022-04-13 14:15:00|2269|2267.5|2270.5|2270|2273|2272|2268|2267.5|48924
1649859600000|2022-04-13 14:20:00|2270|2269.5|2267.5|2266.5|2271.5|2270.5|2264.5|2264|27649
1649859900000|2022-04-13 14:25:00|2267|2267|2266|2265|2269|2268|2265.5|2265|12349
1649860200000|2022-04-13 14:30:00|2265.5|2266.5|2275|2274.5|2275.5|2275|2265.5|2266.5|50211
1649860500000|2022-04-13 14:35:00|2274.5|2274|2274.5|2273.5|2276.5|2275.5|2271|2270.5|27232
1649860800000|2022-04-13 14:40:00|2274|2273|2274.5|2273.5|2274.5|2274|2269|2268|18503
1649861100000|2022-04-13 14:45:00|2275|2274|2273.5|2272.5|2275|2274.5|2269.5|2268.5|12433
1649861400000|2022-04-13 14:50:00|2273|2273|2276.5|2276|2277|2276.5|2272.5|2272|15287
1649861700000|2022-04-13 14:55:00|2276|2275.5|2274.5|2273.5|2277|2276.5|2273|2272.5|17338
1649862000000|2022-04-13 15:00:00|2274|2273|2278|2277|2279.5|2279|2273.5|2272.5|21819
1649862300000|2022-04-13 15:05:00|2278.5|2277.5|2278|2277.5|2279.5|2279|2276|2275.5|25898
1649862600000|2022-04-13 15:10:00|2278.5|2278|2276|2275|2279|2278.5|2275|2274.5|38589
1649862900000|2022-04-13 15:15:00|2275.5|2275.5|2276|2275.5|2278.5|2278|2275.5|2275|21518
1649863200000|2022-04-13 15:20:00|2276.5|2276|2277.5|2277|2279|2278.5|2276|2275.5|24247
1649863500000|2022-04-13 15:25:00|2278|2277.5|2277|2276.5|2279.5|2279|2275.5|2275|61383
1649919600000|2022-04-14 07:00:00|2284.5|2281|2278.5|2277.5|2285|2282.5|2270|2269|60525
1649919900000|2022-04-14 07:05:00|2279.5|2277|2281.5|2279.5|2282|2281|2268|2266.5|30044
1649920200000|2022-04-14 07:10:00|2282|2280|2279|2278|2287|2285|2273.5|2272|19678
1649920500000|2022-04-14 07:15:00|2278.5|2277.5|2281|2280|2283|2281.5|2265.5|2264.5|20659
1649920800000|2022-04-14 07:20:00|2280.5|2279.5|2274.5|2273.5|2283|2281|2269.5|2268.5|36000
1649921100000|2022-04-14 07:25:00|2275|2273|2281.5|2280|2286|2284.5|2274.5|2273|18035
1649921400000|2022-04-14 07:30:00|2282|2280.5|2276.5|2275.5|2282.5|2281|2274.5|2273|11933
1649921700000|2022-04-14 07:35:00|2276|2275|2275.5|2275|2278.5|2277.5|2271.5|2270.5|9037
1649922000000|2022-04-14 07:40:00|2275|2274.5|2273|2271.5|2277.5|2276.5|2272.5|2271.5|10537
1649922300000|2022-04-14 07:45:00|2273.5|2272|2274|2273.5|2278.5|2277.5|2273.5|2272|10938
1649922600000|2022-04-14 07:50:00|2274.5|2274|2273.5|2273|2276.5|2275.5|2271|2270|10053
1649922900000|2022-04-14 07:55:00|2274|2273.5|2278.5|2277.5|2282|2281|2271.5|2270.5|17490
1649923200000|2022-04-14 08:00:00|2279|2278|2274|2272.5|2280.5|2279|2274|2272.5|15764
1649923500000|2022-04-14 08:05:00|2273.5|2273|2284.5|2284|2285|2284|2273|2272|7057
1649923800000|2022-04-14 08:10:00|2285|2283.5|2285|2283.5|2285|2284.5|2281.5|2281|8071
1649924100000|2022-04-14 08:15:00|2284.5|2284|2281.5|2281|2287|2286|2281.5|2281|8947
1649924400000|2022-04-14 08:20:00|2282|2281.5|2280|2279|2285|2284|2279.5|2278.5|11830
1649924700000|2022-04-14 08:25:00|2280.5|2278.5|2282.5|2282|2283|2282|2278|2276.5|7724
1649925000000|2022-04-14 08:30:00|2282|2281.5|2278.5|2277.5|2282|2281.5|2277.5|2276.5|11789
1649925300000|2022-04-14 08:35:00|2278|2278|2277.5|2276.5|2279|2278|2275|2274|10144
1649925600000|2022-04-14 08:40:00|2277|2277|2277.5|2276.5|2280|2279.5|2276.5|2275.5|11990
1649925900000|2022-04-14 08:45:00|2277|2276|2278.5|2277.5|2282.5|2281.5|2273|2272.5|69467
1649926200000|2022-04-14 08:50:00|2279|2278|2280|2279.5|2282|2281.5|2278|2276.5|85836
1649926500000|2022-04-14 08:55:00|2280.5|2279|2279.5|2279|2281.5|2280.5|2279|2278.5|97384
1649926800000|2022-04-14 09:00:00|2280|2278.5|2282.5|2282|2284.5|2283.5|2279.5|2278.5|22977
1649927100000|2022-04-14 09:05:00|2282|2281.5|2280|2279|2286|2285.5|2278.5|2278|19699
1649927400000|2022-04-14 09:10:00|2279.5|2278.5|2278.5|2277.5|2281|2280.5|2276.5|2276|60825
1649927700000|2022-04-14 09:15:00|2278|2277|2271.5|2271|2280|2279|2271|2270|25471
1649928000000|2022-04-14 09:20:00|2272|2271.5|2276|2275.5|2276.5|2276|2270.5|2270|20029
1649928300000|2022-04-14 09:25:00|2276.5|2276|2280.5|2279.5|2281.5|2280.5|2275.5|2274.5|26157
1649928600000|2022-04-14 09:30:00|2281|2280|2281.5|2280.5|2282.5|2281.5|2275|2274|16710
1649928900000|2022-04-14 09:35:00|2281|2281|2283.5|2283|2284|2283|2280.5|2280|16698
1649929200000|2022-04-14 09:40:00|2283|2282.5|2283|2282.5|2284|2283|2281.5|2280.5|8472
1649929500000|2022-04-14 09:45:00|2282.5|2282|2277.5|2276.5|2283|2282.5|2277|2276.5|8399
1649929800000|2022-04-14 09:50:00|2277|2277|2272|2271.5|2277.5|2277|2265|2264.5|97161
1649930100000|2022-04-14 09:55:00|2271.5|2271|2273|2272.5|2273.5|2273|2269|2268.5|61701
1649930400000|2022-04-14 10:00:00|2273.5|2273|2284.5|2283.5|2285|2284|2273|2273|17234
1649930700000|2022-04-14 10:05:00|2285|2283|2291.5|2291|2293|2292|2282.5|2281.5|20728
1649931000000|2022-04-14 10:10:00|2291|2290.5|2288.5|2288|2293|2292|2288|2287|11871
1649931300000|2022-04-14 10:15:00|2288|2287.5|2290|2289|2291.5|2291|2288|2287.5|11418
1649931600000|2022-04-14 10:20:00|2289.5|2288.5|2289.5|2288.5|2290|2289.5|2287.5|2286.5|6586
1649931900000|2022-04-14 10:25:00|2290|2289|2288|2287.5|2290|2289.5|2286|2285|7174
1649932200000|2022-04-14 10:30:00|2288.5|2288|2285|2284.5|2290|2289|2284.5|2284|6651
1649932500000|2022-04-14 10:35:00|2285.5|2285|2284|2283.5|2286.5|2285.5|2282|2281.5|7538
1649932800000|2022-04-14 10:40:00|2283.5|2283|2284.5|2284|2285|2284|2282.5|2282|6062
1649933100000|2022-04-14 10:45:00|2284|2283.5|2285|2284|2288.5|2287.5|2284|2283|5379
1649933400000|2022-04-14 10:50:00|2284.5|2283.5|2286.5|2285.5|2287.5|2286.5|2283.5|2283|7050
1649933700000|2022-04-14 10:55:00|2287|2286|2284|2283|2288.5|2288|2283.5|2282.5|3470
1649934000000|2022-04-14 11:00:00|2284.5|2283.5|2289.5|2288.5|2292|2291|2282.5|2281.5|15865
1649934300000|2022-04-14 11:05:00|2290|2289|2285|2284.5|2291|2290|2283.5|2282.5|6814
1649934600000|2022-04-14 11:10:00|2285.5|2284|2283|2282|2286|2285|2282|2281|4819
1649934900000|2022-04-14 11:15:00|2282.5|2282.5|2279|2278.5|2283.5|2283|2279|2278.5|3743
1649935200000|2022-04-14 11:20:00|2279.5|2278|2278|2277.5|2279.5|2278.5|2276|2275|5328
1649935500000|2022-04-14 11:25:00|2277.5|2277|2276|2275|2280.5|2279.5|2275|2274.5|5641
1649935800000|2022-04-14 11:30:00|2276.5|2275.5|2278.5|2278|2280.5|2279|2275|2274.5|14406
1649936100000|2022-04-14 11:35:00|2279|2278.5|2281|2280|2282|2281|2277.5|2277|9830
1649936400000|2022-04-14 11:40:00|2281.5|2280.5|2281|2280|2282|2281|2278|2277|22563
1649936700000|2022-04-14 11:45:00|2281.5|2280.5|2271|2269.5|2287|2286|2269.5|2268.5|123119
1649937000000|2022-04-14 11:50:00|2271.5|2270|2263|2261.5|2272|2270.5|2261.5|2260.5|20005
1649937300000|2022-04-14 11:55:00|2262.5|2262|2272.5|2271.5|2272.5|2272|2262|2261|15225
1649937600000|2022-04-14 12:00:00|2272|2271|2270|2269|2272.5|2271|2268.5|2267.5|8352
1649937900000|2022-04-14 12:05:00|2270.5|2269.5|2272.5|2272|2274|2273|2270.5|2269|5380
1649938200000|2022-04-14 12:10:00|2272|2271.5|2272.5|2272|2275.5|2274.5|2270|2269|11215
1649938500000|2022-04-14 12:15:00|2272|2271.5|2273.5|2272.5|2276.5|2276|2269.5|2268|10181
1649938800000|2022-04-14 12:20:00|2273|2272|2278.5|2277.5|2279|2278|2272.5|2271.5|11791
1649939100000|2022-04-14 12:25:00|2278|2277|2281|2279|2281.5|2280.5|2277|2276.5|10330
1649939400000|2022-04-14 12:30:00|2280.5|2278.5|2275|2274|2281|2280|2273|2272|74049
1649939700000|2022-04-14 12:35:00|2274.5|2274.5|2274.5|2273.5|2275.5|2274.5|2271.5|2270.5|55775
1649940000000|2022-04-14 12:40:00|2275|2274|2279|2278|2281|2279.5|2273.5|2272.5|48347
1649940300000|2022-04-14 12:45:00|2279.5|2278.5|2278|2277.5|2280.5|2279.5|2276|2275|23266
1649940600000|2022-04-14 12:50:00|2277.5|2277|2279|2278.5|2280|2279|2275.5|2274.5|10283
1649940900000|2022-04-14 12:55:00|2278.5|2278|2280|2279|2280|2279.5|2277|2276|14486
1649941200000|2022-04-14 13:00:00|2280.5|2279.5|2280|2279|2280.5|2279.5|2278.5|2277.5|19790
1649941500000|2022-04-14 13:05:00|2279.5|2278.5|2277.5|2277|2280.5|2279.5|2277|2276|22524
1649941800000|2022-04-14 13:10:00|2277|2276.5|2276.5|2275.5|2279|2278.5|2276|2275.5|8695
1649942100000|2022-04-14 13:15:00|2277|2276|2274.5|2273.5|2277.5|2276.5|2272|2271|18622
1649942400000|2022-04-14 13:20:00|2274|2274|2276|2275|2277.5|2276.5|2273|2272.5|11210
1649942700000|2022-04-14 13:25:00|2276.5|2275.5|2279.5|2278.5|2280.5|2279.5|2276|2275|31582
1649943000000|2022-04-14 13:30:00|2280|2279|2287.5|2286.5|2288|2287.5|2278.5|2278|37784
1649943300000|2022-04-14 13:35:00|2288|2287|2285.5|2284.5|2289|2288|2284.5|2283.5|20786
1649943600000|2022-04-14 13:40:00|2285|2285|2285.5|2285|2287|2286.5|2282|2281.5|105300
1649943900000|2022-04-14 13:45:00|2285|2284.5|2289|2288|2293.5|2292.5|2284.5|2283.5|98675
1649944200000|2022-04-14 13:50:00|2288.5|2288.5|2285|2284|2290.5|2289.5|2281|2280|157650
1649944500000|2022-04-14 13:55:00|2284.5|2283.5|2281.5|2280.5|2285.5|2285|2281|2280|114816
1649944800000|2022-04-14 14:00:00|2282|2280|2289.5|2288.5|2290|2289.5|2281.5|2280|61972
1649945100000|2022-04-14 14:05:00|2289|2288|2285.5|2284.5|2289.5|2288|2283|2282|46581
1649945400000|2022-04-14 14:10:00|2286|2285|2287.5|2287|2291.5|2291|2285|2284.5|27374
1649945700000|2022-04-14 14:15:00|2288|2287.5|2289.5|2288.5|2290.5|2290|2287|2286.5|10393
1649946000000|2022-04-14 14:20:00|2290|2289|2289.5|2288.5|2293.5|2293|2289|2288.5|36041
1649946300000|2022-04-14 14:25:00|2290|2289|2286.5|2286|2290.5|2290|2283|2282|43239
1649946600000|2022-04-14 14:30:00|2287|2286.5|2289|2288|2290|2289.5|2286|2285|30178
1649946900000|2022-04-14 14:35:00|2288.5|2287.5|2293|2292.5|2293|2292.5|2288.5|2287.5|48964
1649947200000|2022-04-14 14:40:00|2292.5|2292|2285.5|2284.5|2292.5|2292|2284.5|2284|13722
1649947500000|2022-04-14 14:45:00|2286|2285|2280.5|2280|2287|2286.5|2278.5|2278|12136
1649947800000|2022-04-14 14:50:00|2280|2279.5|2277|2276|2280|2279.5|2274.5|2274|23814
1649948100000|2022-04-14 14:55:00|2277.5|2276.5|2276|2275.5|2279.5|2278.5|2275|2274|20353
1649948400000|2022-04-14 15:00:00|2275.5|2275|2278|2277.5|2280|2279|2275.5|2274.5|15646
1649948700000|2022-04-14 15:05:00|2277.5|2277|2280.5|2280|2282.5|2282|2274|2273.5|121663
1649949000000|2022-04-14 15:10:00|2281|2279.5|2282|2281|2282|2281.5|2278|2277.5|16146
1649949300000|2022-04-14 15:15:00|2281.5|2280.5|2281.5|2280.5|2283|2282|2279|2278.5|13509
1649949600000|2022-04-14 15:20:00|2282|2281|2281.5|2281|2284|2283|2279|2278.5|137780
1649949900000|2022-04-14 15:25:00|2282|2281.5|2279.5|2278|2282|2281.5|2279|2278|35795
1650351600000|2022-04-19 07:00:00|2309|2300.5|2294.5|2293|2309|2302|2290.5|2288.5|158467
1650351900000|2022-04-19 07:05:00|2295|2293.5|2312|2310|2314|2313.5|2291.5|2290|55665
1650352200000|2022-04-19 07:10:00|2311.5|2310|2310|2307.5|2320|2318|2304|2301.5|11984
1650352500000|2022-04-19 07:15:00|2310.5|2308|2309.5|2308|2315|2313|2298.5|2296.5|9361
1650352800000|2022-04-19 07:20:00|2308.5|2306.5|2315.5|2313.5|2315.5|2313.5|2305.5|2303.5|6697
1650353100000|2022-04-19 07:25:00|2315|2313|2325.5|2324|2325.5|2324|2315|2313|1923
1650353400000|2022-04-19 07:30:00|2323|2321.5|2326|2325|2328|2327.5|2323|2321.5|20611
1650353700000|2022-04-19 07:35:00|2326.5|2325.5|2325.5|2324.5|2327.5|2326.5|2317|2315|40716
1650354000000|2022-04-19 07:40:00|2325|2324|2329.5|2329|2330|2329.5|2323.5|2322.5|21421
1650354300000|2022-04-19 07:45:00|2330|2329.5|2347.5|2346|2348|2347|2330|2329|46258
1650354600000|2022-04-19 07:50:00|2348|2346.5|2350.5|2348.5|2354|2352|2345|2343.5|58443
1650354900000|2022-04-19 07:55:00|2350|2349|2355|2354|2357|2356|2350|2348.5|84025
1650355200000|2022-04-19 08:00:00|2354.5|2353.5|2354.5|2353|2357|2356|2352.5|2351.5|79934
1650355500000|2022-04-19 08:05:00|2355|2353.5|2345|2343.5|2355.5|2354|2343.5|2342.5|42190
1650355800000|2022-04-19 08:10:00|2344.5|2344|2344|2342|2349|2347.5|2341.5|2340.5|51576
1650356100000|2022-04-19 08:15:00|2343.5|2342.5|2348|2346.5|2349|2347.5|2343.5|2342|19252
1650356400000|2022-04-19 08:20:00|2348.5|2347|2349.5|2348.5|2355|2353.5|2346|2345|73195
1650356700000|2022-04-19 08:25:00|2350|2349|2343|2342|2350.5|2349|2339|2337.5|26796
1650357000000|2022-04-19 08:30:00|2343.5|2342.5|2347|2346|2350|2349|2342|2341|15661
1650357300000|2022-04-19 08:35:00|2347.5|2346.5|2343.5|2342.5|2348.5|2348|2342|2341.5|37690
1650357600000|2022-04-19 08:40:00|2343|2342|2338.5|2337.5|2346.5|2345.5|2338.5|2337|12779
1650357900000|2022-04-19 08:45:00|2338|2337|2335|2333.5|2338|2337|2329.5|2329|51515
1650358200000|2022-04-19 08:50:00|2334.5|2334|2331|2330|2337|2336|2327.5|2326|15039
1650358500000|2022-04-19 08:55:00|2331.5|2330.5|2332|2331|2335.5|2334.5|2330|2329|33972
1650358800000|2022-04-19 09:00:00|2331.5|2330.5|2331|2330|2333|2332|2328.5|2328|33384
1650359100000|2022-04-19 09:05:00|2331.5|2330.5|2329|2328|2331.5|2330.5|2325|2324.5|13178
1650359400000|2022-04-19 09:10:00|2329.5|2328.5|2319.5|2318|2329.5|2329|2319|2318|17183
1650359700000|2022-04-19 09:15:00|2319|2317.5|2321|2320|2322.5|2321.5|2318.5|2317.5|12181
1650360000000|2022-04-19 09:20:00|2320.5|2319.5|2317|2315.5|2323|2322.5|2316.5|2315.5|22725
1650360300000|2022-04-19 09:25:00|2316.5|2316|2311.5|2311|2318|2317|2311|2310|22759
1650360600000|2022-04-19 09:30:00|2312|2310.5|2313|2312|2315|2314|2307|2306.5|28674
1650360900000|2022-04-19 09:35:00|2312.5|2312.5|2318.5|2317.5|2320|2319|2312.5|2311.5|38844
1650361200000|2022-04-19 09:40:00|2319|2318|2324|2323|2324|2323.5|2318|2317.5|38943
1650361500000|2022-04-19 09:45:00|2325|2323.5|2323|2322|2326.5|2326|2322.5|2321.5|28956
1650361800000|2022-04-19 09:50:00|2323.5|2321.5|2316.5|2315.5|2323.5|2322.5|2316|2315|27487
1650362100000|2022-04-19 09:55:00|2317|2316|2320|2319|2320|2319|2315|2314|22149
1650362400000|2022-04-19 10:00:00|2319.5|2318.5|2322.5|2321.5|2323.5|2322.5|2318.5|2317.5|20437
1650362700000|2022-04-19 10:05:00|2322|2321|2321|2320|2325.5|2324.5|2320.5|2319.5|11061
1650363000000|2022-04-19 10:10:00|2321.5|2320.5|2322.5|2321.5|2324|2323|2319.5|2319|9026
1650363300000|2022-04-19 10:15:00|2322|2321|2322.5|2322|2324|2323|2321.5|2320.5|18128
1650363600000|2022-04-19 10:20:00|2322|2321.5|2322.5|2321.5|2324.5|2323.5|2320.5|2319.5|14527
1650363900000|2022-04-19 10:25:00|2322|2321|2322.5|2321.5|2324.5|2323.5|2320.5|2319.5|12957
1650364200000|2022-04-19 10:30:00|2322|2322|2315|2314|2323.5|2322.5|2314.5|2313.5|8369
1650364500000|2022-04-19 10:35:00|2314.5|2313.5|2315.5|2314.5|2316.5|2316|2314.5|2313.5|7541
1650364800000|2022-04-19 10:40:00|2315|2315|2315.5|2314.5|2316.5|2315.5|2313|2312|10009
1650365100000|2022-04-19 10:45:00|2315|2314|2315.5|2315|2315.5|2315|2314|2313|4992
1650365400000|2022-04-19 10:50:00|2316|2315.5|2318|2317|2318.5|2318|2315|2314.5|9206
1650365700000|2022-04-19 10:55:00|2317.5|2316.5|2319|2318|2319|2318|2315|2314|3930
1650366000000|2022-04-19 11:00:00|2319.5|2318.5|2320.5|2319.5|2322.5|2321.5|2317|2316|10986
1650366300000|2022-04-19 11:05:00|2320|2320|2319.5|2318.5|2321|2320|2317.5|2316.5|8661
1650366600000|2022-04-19 11:10:00|2319|2318|2320.5|2319.5|2320.5|2320|2317.5|2316.5|9323
1650366900000|2022-04-19 11:15:00|2321|2320|2315.5|2314.5|2322.5|2321.5|2315.5|2314.5|9656
1650367200000|2022-04-19 11:20:00|2316|2315|2312.5|2311.5|2316.5|2315.5|2312|2311|26120
1650367500000|2022-04-19 11:25:00|2313|2312|2310.5|2309.5|2315|2314|2310|2309|11308
1650367800000|2022-04-19 11:30:00|2311|2310|2311.5|2310.5|2312.5|2311.5|2310|2309|6760
1650368100000|2022-04-19 11:35:00|2311|2310|2308.5|2307.5|2311.5|2310|2306.5|2305.5|15678
1650368400000|2022-04-19 11:40:00|2308|2307|2307|2306|2310|2309|2307|2306|9795
1650368700000|2022-04-19 11:45:00|2307.5|2306.5|2310.5|2309.5|2311|2310|2307.5|2306|11595
1650369000000|2022-04-19 11:50:00|2310|2309|2312|2311.5|2312|2311.5|2309|2308|9663
1650369300000|2022-04-19 11:55:00|2312.5|2311|2311.5|2311|2314|2313|2311.5|2310.5|10771
1650369600000|2022-04-19 12:00:00|2312|2310.5|2310.5|2309.5|2312|2311.5|2309|2308.5|15928
1650369900000|2022-04-19 12:05:00|2311|2310|2313|2312|2313.5|2312.5|2310|2309|10095
1650370200000|2022-04-19 12:10:00|2313.5|2312.5|2315|2314|2315.5|2315|2313.5|2312.5|14550
1650370500000|2022-04-19 12:15:00|2315.5|2314.5|2313.5|2313|2317|2316|2313|2312.5|12661
1650370800000|2022-04-19 12:20:00|2313|2312.5|2315|2314.5|2315.5|2314.5|2312.5|2312|4756
1650371100000|2022-04-19 12:25:00|2314.5|2314|2315|2314|2316|2315|2312.5|2312|8673
1650371400000|2022-04-19 12:30:00|2315.5|2313.5|2316.5|2315.5|2316.5|2316|2313|2312.5|14060
1650371700000|2022-04-19 12:35:00|2317|2316|2322|2321.5|2322.5|2321.5|2317|2316|12843
1650372000000|2022-04-19 12:40:00|2321.5|2321|2318.5|2318|2322.5|2321|2318|2317|11787
1650372300000|2022-04-19 12:45:00|2319|2317.5|2318|2317|2319|2318|2315.5|2315|8624
1650372600000|2022-04-19 12:50:00|2318.5|2317.5|2313.5|2313|2319|2318|2313|2312.5|9907
1650372900000|2022-04-19 12:55:00|2314|2312.5|2312.5|2312|2314.5|2314|2312|2311|5666
1650373200000|2022-04-19 13:00:00|2312|2311.5|2313|2312|2314.5|2314|2311.5|2310.5|14733
1650373500000|2022-04-19 13:05:00|2313.5|2312.5|2313|2312|2314|2313|2309.5|2308.5|17430
1650373800000|2022-04-19 13:10:00|2312.5|2311.5|2311.5|2310.5|2314|2313|2311|2310|8534
1650374100000|2022-04-19 13:15:00|2311|2310|2311|2310.5|2312.5|2311.5|2310|2309.5|8184
1650374400000|2022-04-19 13:20:00|2310.5|2310|2308.5|2307.5|2311|2310.5|2305|2304.5|17233
1650374700000|2022-04-19 13:25:00|2308|2308|2306|2305.5|2309.5|2309|2306|2305.5|11091
1650375000000|2022-04-19 13:30:00|2306.5|2306|2315.5|2314.5|2317.5|2316.5|2305.5|2305|26772
1650375300000|2022-04-19 13:35:00|2315|2315|2311|2310|2315.5|2315|2308.5|2307.5|16743
1650375600000|2022-04-19 13:40:00|2311.5|2310.5|2319|2318|2319|2318|2310.5|2309.5|25090
1650375900000|2022-04-19 13:45:00|2319.5|2318.5|2321|2320|2326.5|2325.5|2315.5|2314.5|42930
1650376200000|2022-04-19 13:50:00|2321.5|2320.5|2324.5|2323|2327|2326|2317.5|2317|24849
1650376500000|2022-04-19 13:55:00|2325|2323.5|2330.5|2329.5|2330.5|2329.5|2322.5|2321.5|15161
1650376800000|2022-04-19 14:00:00|2331|2330|2324|2323|2331|2330|2321|2320|16010
1650377100000|2022-04-19 14:05:00|2324.5|2323.5|2328.5|2328|2329|2328|2324|2323|15379
1650377400000|2022-04-19 14:10:00|2329|2328.5|2328|2327|2330|2329.5|2327.5|2327|15318
1650377700000|2022-04-19 14:15:00|2327.5|2326.5|2328|2327|2329|2328.5|2319.5|2319|32994
1650378000000|2022-04-19 14:20:00|2328.5|2327.5|2330|2329.5|2330.5|2330|2325.5|2325|14696
1650378300000|2022-04-19 14:25:00|2330.5|2330|2331|2330|2333|2332|2330|2329.5|12040
1650378600000|2022-04-19 14:30:00|2331.5|2330.5|2332.5|2331.5|2332.5|2332|2326|2325|24634
1650378900000|2022-04-19 14:35:00|2332|2331|2335.5|2335|2338|2337.5|2329.5|2328.5|25671
1650379200000|2022-04-19 14:40:00|2336|2334.5|2335|2334|2337.5|2336.5|2334|2333.5|24547
1650379500000|2022-04-19 14:45:00|2335.5|2334.5|2333.5|2333|2337|2336|2333.5|2332.5|25135
1650379800000|2022-04-19 14:50:00|2334|2333.5|2331.5|2330.5|2334.5|2333.5|2330.5|2330|19569
1650380100000|2022-04-19 14:55:00|2331|2330|2329.5|2329|2333|2332|2329|2328|11908
1650380400000|2022-04-19 15:00:00|2330|2329.5|2327|2326|2330|2329.5|2325|2324.5|16286
1650380700000|2022-04-19 15:05:00|2327.5|2326.5|2329|2328.5|2331.5|2331|2326|2325.5|34501
1650381000000|2022-04-19 15:10:00|2328.5|2328|2324|2323.5|2329|2328.5|2323|2322.5|33381
1650381300000|2022-04-19 15:15:00|2324.5|2323|2327.5|2326.5|2329|2328.5|2324|2323|35347
1650381600000|2022-04-19 15:20:00|2327|2327|2325.5|2325|2327.5|2327|2322|2321.5|55839
1650381900000|2022-04-19 15:25:00|2326|2325.5|2321|2320|2326.5|2326|2320|2319|38068
1650438000000|2022-04-20 07:00:00|2327|2323.5|2339.5|2337.5|2340|2337.5|2316|2313.5|104138
1650438300000|2022-04-20 07:05:00|2340|2338|2349.5|2348|2353|2352|2337.5|2335.5|43296
1650438600000|2022-04-20 07:10:00|2350|2348.5|2352|2351|2359.5|2357.5|2348|2347|33109
1650438900000|2022-04-20 07:15:00|2352.5|2351.5|2369|2368|2369|2368|2351|2350|53355
1650439200000|2022-04-20 07:20:00|2369.5|2367.5|2366.5|2365.5|2373|2372.5|2360.5|2359|73074
1650439500000|2022-04-20 07:25:00|2366|2365|2369.5|2368|2376|2374.5|2365|2363.5|35837
1650439800000|2022-04-20 07:30:00|2370|2368.5|2377|2376|2378|2377|2367|2365.5|59055
1650440100000|2022-04-20 07:35:00|2377.5|2376.5|2369.5|2368.5|2378|2377.5|2363.5|2362.5|30013
1650440400000|2022-04-20 07:40:00|2370|2369|2373|2372|2378|2377.5|2369|2369|39741
1650440700000|2022-04-20 07:45:00|2373.5|2372.5|2378|2377|2378|2377.5|2370.5|2369.5|95214
1650441000000|2022-04-20 07:50:00|2377.5|2376.5|2386.5|2385.5|2388|2387.5|2376.5|2375.5|37918
1650441300000|2022-04-20 07:55:00|2386|2385|2382.5|2381.5|2389|2388|2382|2381|13609
1650441600000|2022-04-20 08:00:00|2382|2381|2374|2372.5|2383.5|2382|2373|2372|25358
1650441900000|2022-04-20 08:05:00|2374.5|2373|2376|2374.5|2376.5|2375.5|2371.5|2370|16615
1650442200000|2022-04-20 08:10:00|2375.5|2374|2373.5|2372|2375.5|2374.5|2370.5|2369.5|17945
1650442500000|2022-04-20 08:15:00|2373|2371.5|2376|2375|2377|2375.5|2371|2370.5|7553
1650442800000|2022-04-20 08:20:00|2375.5|2374.5|2383.5|2383|2383.5|2383|2372.5|2372|32742
1650443100000|2022-04-20 08:25:00|2384|2383.5|2384|2383.5|2385.5|2384.5|2380|2379|38197
1650443400000|2022-04-20 08:30:00|2383.5|2383|2386.5|2385.5|2389|2388|2382|2380.5|39352
1650443700000|2022-04-20 08:35:00|2387|2386|2386|2385|2389|2388.5|2382.5|2382|27933
1650444000000|2022-04-20 08:40:00|2386.5|2385.5|2385.5|2385|2388|2387|2382.5|2381|22006
1650444300000|2022-04-20 08:45:00|2385|2384.5|2385.5|2384.5|2388.5|2387.5|2382.5|2381.5|39052
1650444600000|2022-04-20 08:50:00|2385|2384|2386|2385|2388|2387|2382|2381|63384
1650444900000|2022-04-20 08:55:00|2385.5|2384.5|2397.5|2396.5|2397.5|2397|2385|2384|47164
1650445200000|2022-04-20 09:00:00|2397|2396|2401|2400|2404.5|2403.5|2396.5|2396|74253
1650445500000|2022-04-20 09:05:00|2401.5|2400.5|2403|2401.5|2404.5|2403.5|2397.5|2396.5|25814
1650445800000|2022-04-20 09:10:00|2403.5|2402|2397.5|2396|2404.5|2403.5|2396|2395|21479
1650446100000|2022-04-20 09:15:00|2397|2395.5|2399|2397.5|2401.5|2400.5|2391.5|2390.5|26812
1650446400000|2022-04-20 09:20:00|2398.5|2398|2396.5|2395.5|2402|2400.5|2396|2395|14256
1650446700000|2022-04-20 09:25:00|2397|2396|2398|2396.5|2401.5|2401|2396|2395.5|17735
1650447000000|2022-04-20 09:30:00|2398.5|2397|2400|2399|2401.5|2400.5|2394|2392.5|31842
1650447300000|2022-04-20 09:35:00|2399.5|2399.5|2409|2408|2409|2408.5|2399.5|2399.5|63595
1650447600000|2022-04-20 09:40:00|2408.5|2407.5|2414.5|2413|2418|2416.5|2408|2407|24281
1650447900000|2022-04-20 09:45:00|2414|2413.5|2414.5|2413.5|2418.5|2418|2413.5|2412|25747
1650448200000|2022-04-20 09:50:00|2415|2413|2415|2414|2418.5|2417.5|2413|2412|48197
1650448500000|2022-04-20 09:55:00|2414.5|2413.5|2415|2414|2415.5|2415|2408.5|2407.5|46434
1650448800000|2022-04-20 10:00:00|2414.5|2414.5|2413.5|2412.5|2415.5|2414.5|2413|2412|20708
1650449100000|2022-04-20 10:05:00|2413|2413|2416|2415|2416|2415|2413|2412|11992
1650449400000|2022-04-20 10:10:00|2415.5|2414.5|2416|2415|2416.5|2415.5|2412|2411.5|15752
1650449700000|2022-04-20 10:15:00|2415.5|2414.5|2412|2411|2416.5|2416|2411|2410.5|14532
1650450000000|2022-04-20 10:20:00|2411.5|2410.5|2416|2415.5|2416|2415.5|2411|2410.5|19608
1650450300000|2022-04-20 10:25:00|2416.5|2415|2418.5|2417|2420|2419.5|2415|2414|23683
1650450600000|2022-04-20 10:30:00|2418|2417.5|2416.5|2415.5|2419|2418|2416|2415|11810
1650450900000|2022-04-20 10:35:00|2416|2415|2418|2417|2418|2417.5|2414|2413.5|10985
1650451200000|2022-04-20 10:40:00|2417.5|2416.5|2421|2420|2421|2420|2417.5|2416.5|25431
1650451500000|2022-04-20 10:45:00|2420.5|2419.5|2421|2420|2425.5|2424.5|2419.5|2418.5|53103
1650451800000|2022-04-20 10:50:00|2420.5|2420.5|2424.5|2424|2424.5|2424|2419|2418.5|16340
1650452100000|2022-04-20 10:55:00|2425|2423.5|2423|2422|2425|2424.5|2419.5|2418.5|18914
1650452400000|2022-04-20 11:00:00|2422.5|2421.5|2423|2422|2423|2422|2413.5|2412.5|33269
1650452700000|2022-04-20 11:05:00|2423.5|2422.5|2417|2416|2423.5|2422.5|2416|2415|8361
1650453000000|2022-04-20 11:10:00|2416.5|2415.5|2410|2409|2416.5|2415.5|2409.5|2408.5|22226
1650453300000|2022-04-20 11:15:00|2410.5|2409.5|2411.5|2410.5|2412.5|2411.5|2406.5|2406|10454
1650453600000|2022-04-20 11:20:00|2411|2410|2409.5|2408.5|2411.5|2410.5|2405.5|2404.5|15788
1650453900000|2022-04-20 11:25:00|2410|2409|2412|2411|2415|2414.5|2408.5|2407.5|23261
1650454200000|2022-04-20 11:30:00|2411.5|2410.5|2406|2405|2413|2412|2405.5|2405|16630
1650454500000|2022-04-20 11:35:00|2406.5|2405.5|2407.5|2407|2410|2409|2406|2405|12366
1650454800000|2022-04-20 11:40:00|2408|2407.5|2408.5|2407.5|2410.5|2410|2407.5|2406.5|9138
1650455100000|2022-04-20 11:45:00|2409|2408|2410|2409|2411|2410|2408|2407|11835
1650455400000|2022-04-20 11:50:00|2409.5|2408.5|2418|2417.5|2418|2417.5|2408.5|2407.5|44739
1650455700000|2022-04-20 11:55:00|2418.5|2417|2422|2421|2422|2421|2416.5|2415.5|13044
1650456000000|2022-04-20 12:00:00|2421.5|2420.5|2421|2420|2423|2422|2420|2419.5|18327
1650456300000|2022-04-20 12:05:00|2420.5|2419.5|2419.5|2418.5|2421|2420|2415.5|2414|23118
1650456600000|2022-04-20 12:10:00|2419|2418|2418|2417|2421|2420|2417|2416|12675
1650456900000|2022-04-20 12:15:00|2417.5|2417.5|2418|2417|2418|2417.5|2414|2413|37061
1650457200000|2022-04-20 12:20:00|2418.5|2417.5|2415|2414|2418.5|2418|2414|2413.5|9071
1650457500000|2022-04-20 12:25:00|2414.5|2413.5|2419|2418|2419|2418|2413.5|2412.5|22227
1650457800000|2022-04-20 12:30:00|2418.5|2418.5|2420|2419|2421.5|2420.5|2418|2417|11266
1650458100000|2022-04-20 12:35:00|2420.5|2419.5|2420.5|2420|2422.5|2422|2419.5|2419|15033
1650458400000|2022-04-20 12:40:00|2421|2420.5|2423|2422|2430|2429|2420.5|2420|87968
1650458700000|2022-04-20 12:45:00|2422.5|2421.5|2421.5|2420.5|2424|2423|2419.5|2419|42825
1650459000000|2022-04-20 12:50:00|2422|2421|2422.5|2422|2422.5|2422|2417.5|2416.5|33314
1650459300000|2022-04-20 12:55:00|2422|2421.5|2423.5|2422.5|2424|2423|2421.5|2421|17320
1650459600000|2022-04-20 13:00:00|2423|2423|2434|2433.5|2434.5|2433.5|2423|2423|47715
1650459900000|2022-04-20 13:05:00|2433.5|2433|2430|2429|2434|2433|2429|2428|16266
1650460200000|2022-04-20 13:10:00|2429.5|2428.5|2432.5|2432|2434|2433|2428|2427|17258
1650460500000|2022-04-20 13:15:00|2432|2430.5|2433.5|2433|2434.5|2433.5|2430.5|2430|27359
1650460800000|2022-04-20 13:20:00|2433|2432.5|2433.5|2433|2435|2434.5|2430.5|2430|14827
1650461100000|2022-04-20 13:25:00|2433|2432.5|2435|2434.5|2435|2434.5|2432.5|2432|24986
1650461400000|2022-04-20 13:30:00|2435.5|2434|2428.5|2428|2436|2435|2427.5|2427|67101
1650461700000|2022-04-20 13:35:00|2428|2427.5|2420|2419.5|2432|2431|2419|2418|115737
1650462000000|2022-04-20 13:40:00|2420.5|2420|2403|2402|2421|2420.5|2402|2401.5|103345
1650462300000|2022-04-20 13:45:00|2402.5|2401.5|2404|2403|2407|2406|2399.5|2398.5|55055
1650462600000|2022-04-20 13:50:00|2403.5|2403.5|2400|2399|2406|2404.5|2390.5|2390|123688
1650462900000|2022-04-20 13:55:00|2400.5|2399.5|2401|2400|2403.5|2402.5|2391.5|2390.5|198268
1650463200000|2022-04-20 14:00:00|2400.5|2399.5|2398|2396.5|2403|2402|2393|2392|55968
1650463500000|2022-04-20 14:05:00|2397.5|2397|2392.5|2391.5|2399|2398.5|2389|2388|79237
1650463800000|2022-04-20 14:10:00|2392|2392|2396.5|2395.5|2396.5|2395.5|2389|2387|55529
1650464100000|2022-04-20 14:15:00|2396|2395|2399.5|2398.5|2403.5|2402.5|2396|2395|129789
1650464400000|2022-04-20 14:20:00|2400|2399|2399|2398.5|2404|2402.5|2396|2395.5|87543
1650464700000|2022-04-20 14:25:00|2399.5|2398|2399|2398|2400|2399|2393|2392.5|123206
1650465000000|2022-04-20 14:30:00|2398.5|2398.5|2405|2404|2405|2404|2395|2394.5|53812
1650465300000|2022-04-20 14:35:00|2405.5|2404.5|2402.5|2402|2407|2406.5|2402|2401|27274
1650465600000|2022-04-20 14:40:00|2403|2402.5|2408|2407|2408.5|2407.5|2403|2402|28111
1650465900000|2022-04-20 14:45:00|2408.5|2407.5|2404.5|2403.5|2409|2408.5|2404|2403.5|22732
1650466200000|2022-04-20 14:50:00|2404|2404|2408|2407|2409|2408|2403|2402.5|46322
1650466500000|2022-04-20 14:55:00|2407.5|2407.5|2407.5|2407|2409|2408.5|2406|2405.5|41087
1650466800000|2022-04-20 15:00:00|2408|2406.5|2403|2402.5|2408|2407|2403|2402.5|28892
1650467100000|2022-04-20 15:05:00|2402.5|2402|2401.5|2400.5|2403|2402.5|2399.5|2399|35327
1650467400000|2022-04-20 15:10:00|2401|2401|2400.5|2400|2403|2402.5|2398|2397.5|43973
1650467700000|2022-04-20 15:15:00|2401|2400.5|2399.5|2399|2402|2401.5|2399.5|2399|22885
1650468000000|2022-04-20 15:20:00|2399|2398.5|2396|2395.5|2399.5|2399|2396|2395|47751
1650468300000|2022-04-20 15:25:00|2396.5|2395|2400|2399.5|2402|2401|2395.5|2395|58452
1650524400000|2022-04-21 07:00:00|2413|2410|2411.5|2410.5|2416|2414.5|2398.5|2396.5|149859
1650524700000|2022-04-21 07:05:00|2411|2410|2439.5|2438|2440|2439|2406.5|2406|66138
1650525000000|2022-04-21 07:10:00|2440|2438.5|2435|2433|2440|2439.5|2432.5|2431.5|50113
1650525300000|2022-04-21 07:15:00|2434.5|2432.5|2426.5|2425|2439|2437.5|2423|2422|53804
1650525600000|2022-04-21 07:20:00|2427|2425.5|2439.5|2438|2440|2439|2427|2425|58062
1650525900000|2022-04-21 07:25:00|2439|2438.5|2444|2443.5|2444.5|2444|2435.5|2434|102685
1650526200000|2022-04-21 07:30:00|2443.5|2442.5|2454|2452.5|2454|2452.5|2438|2437|107801
1650526500000|2022-04-21 07:35:00|2454.5|2453|2448|2447|2455|2454.5|2445|2444.5|55049
1650526800000|2022-04-21 07:40:00|2447.5|2447.5|2445.5|2444.5|2452|2450.5|2444|2443|58208
1650527100000|2022-04-21 07:45:00|2446|2445|2448|2447|2450|2449.5|2443|2442|35505
1650527400000|2022-04-21 07:50:00|2447.5|2446.5|2449|2448|2450|2449|2445|2444.5|20509
1650527700000|2022-04-21 07:55:00|2448.5|2448.5|2452|2451|2454|2453.5|2448|2447|34164
1650528000000|2022-04-21 08:00:00|2452.5|2450.5|2462|2460|2463|2462|2449|2447.5|37438
1650528300000|2022-04-21 08:05:00|2462.5|2460.5|2452|2451|2463|2461.5|2451.5|2450.5|20878
1650528600000|2022-04-21 08:10:00|2451.5|2450.5|2445|2444|2452.5|2451.5|2444.5|2444|23855
1650528900000|2022-04-21 08:15:00|2445.5|2444.5|2447.5|2446.5|2449.5|2449|2445|2444|23131
1650529200000|2022-04-21 08:20:00|2448|2447|2449.5|2448.5|2452.5|2451.5|2446.5|2446|21052
1650529500000|2022-04-21 08:25:00|2450|2449|2450|2449|2454|2452.5|2449|2448.5|14447
1650529800000|2022-04-21 08:30:00|2449.5|2448.5|2449|2448|2451|2450|2446|2445|15992
1650530100000|2022-04-21 08:35:00|2448.5|2447.5|2445|2444|2451.5|2450.5|2444.5|2443.5|19479
1650530400000|2022-04-21 08:40:00|2444.5|2444.5|2445|2444|2448.5|2447|2443|2442|33024
1650530700000|2022-04-21 08:45:00|2445.5|2444.5|2449|2448.5|2449.5|2449|2445.5|2444.5|15295
1650531000000|2022-04-21 08:50:00|2448.5|2448|2449.5|2448.5|2456|2455|2447|2446.5|25052
1650531300000|2022-04-21 08:55:00|2449|2448|2449|2448|2450|2449|2447|2446|10927
1650531600000|2022-04-21 09:00:00|2448.5|2447.5|2454.5|2453.5|2454.5|2454|2444.5|2443.5|29918
1650531900000|2022-04-21 09:05:00|2454|2454|2462.5|2462|2463.5|2462.5|2453|2452|31428
1650532200000|2022-04-21 09:10:00|2462|2461.5|2464|2463|2466|2465|2461|2460|24231
1650532500000|2022-04-21 09:15:00|2463.5|2463.5|2464.5|2463.5|2464.5|2464|2458.5|2457.5|20890
1650532800000|2022-04-21 09:20:00|2465|2464|2466.5|2465.5|2466.5|2466|2460.5|2459.5|34554
1650533100000|2022-04-21 09:25:00|2466|2465|2465|2464.5|2467.5|2467|2464|2462.5|45350
1650533400000|2022-04-21 09:30:00|2465.5|2464|2467.5|2466.5|2468|2467.5|2462|2461.5|16174
1650533700000|2022-04-21 09:35:00|2467|2466|2463.5|2463|2467|2466|2460.5|2460|13368
1650534000000|2022-04-21 09:40:00|2464|2462.5|2461|2460|2464.5|2463.5|2459|2458.5|20129
1650534300000|2022-04-21 09:45:00|2460.5|2459.5|2459|2458|2461|2460|2455|2454.5|19076
1650534600000|2022-04-21 09:50:00|2459.5|2458.5|2461|2460|2463|2462|2458|2457.5|21962
1650534900000|2022-04-21 09:55:00|2461.5|2460.5|2460|2459|2463|2462|2460|2459|13016
1650535200000|2022-04-21 10:00:00|2459.5|2458.5|2464|2463.5|2464.5|2463.5|2458.5|2458|15494
1650535500000|2022-04-21 10:05:00|2464.5|2464|2464|2463|2465.5|2465|2459.5|2459|14242
1650535800000|2022-04-21 10:10:00|2463.5|2462.5|2462|2461.5|2464|2462.5|2460|2459|11696
1650536100000|2022-04-21 10:15:00|2462.5|2461|2463|2462.5|2465|2464|2462|2461|16272
1650536400000|2022-04-21 10:20:00|2462.5|2462|2463|2462|2465|2464.5|2460|2459.5|9838
1650536700000|2022-04-21 10:25:00|2462.5|2462.5|2462|2461|2465.5|2465|2461.5|2461|11209
1650537000000|2022-04-21 10:30:00|2461.5|2461.5|2464|2463|2465.5|2465|2461.5|2461|36306
1650537300000|2022-04-21 10:35:00|2463.5|2462.5|2466.5|2465.5|2467.5|2467|2460|2459.5|63245
1650537600000|2022-04-21 10:40:00|2466|2466|2468.5|2467.5|2468.5|2468|2465|2464.5|9982
1650537900000|2022-04-21 10:45:00|2468|2468|2471|2470|2473|2472|2467|2466.5|34312
1650538200000|2022-04-21 10:50:00|2470.5|2469.5|2463|2462.5|2471|2470.5|2461.5|2461|19600
1650538500000|2022-04-21 10:55:00|2463.5|2463|2473|2472.5|2473|2472.5|2463|2463|19533
1650538800000|2022-04-21 11:00:00|2473.5|2473|2466.5|2465.5|2474|2473.5|2466|2465.5|21294
1650539100000|2022-04-21 11:05:00|2466|2465|2468|2467|2468|2467|2465|2464|7802
1650539400000|2022-04-21 11:10:00|2467.5|2466.5|2465.5|2465|2470|2469.5|2464.5|2463.5|27609
1650539700000|2022-04-21 11:15:00|2466|2465.5|2466|2465|2468|2467.5|2460.5|2460|32408
1650540000000|2022-04-21 11:20:00|2465.5|2464.5|2463.5|2463|2466|2465|2461|2460|26731
1650540300000|2022-04-21 11:25:00|2464|2463.5|2462.5|2462|2465.5|2464.5|2461|2460.5|17454
1650540600000|2022-04-21 11:30:00|2462|2461.5|2463|2462|2463.5|2462.5|2458|2457.5|10717
1650540900000|2022-04-21 11:35:00|2462.5|2461.5|2459.5|2458.5|2465|2464|2458.5|2457.5|18570
1650541200000|2022-04-21 11:40:00|2459|2458|2460.5|2460|2463|2462|2458|2457.5|15157
1650541500000|2022-04-21 11:45:00|2461|2460.5|2462|2461|2463|2462|2460.5|2460|9387
1650541800000|2022-04-21 11:50:00|2462.5|2461.5|2463|2462|2463.5|2462.5|2459.5|2459|6384
1650542100000|2022-04-21 11:55:00|2462.5|2462.5|2461|2460|2463.5|2463|2459.5|2458.5|10495
1650542400000|2022-04-21 12:00:00|2460.5|2459.5|2460|2459.5|2462|2461.5|2459|2458.5|19629
1650542700000|2022-04-21 12:05:00|2460.5|2460|2462.5|2462|2463|2462|2458|2457.5|33598
1650543000000|2022-04-21 12:10:00|2463|2462.5|2462|2461.5|2464|2463|2461.5|2461|5909
1650543300000|2022-04-21 12:15:00|2462.5|2462|2458|2457.5|2463|2462.5|2457|2456|20804
1650543600000|2022-04-21 12:20:00|2458.5|2458|2462.5|2462|2463|2462.5|2458|2457.5|9431
1650543900000|2022-04-21 12:25:00|2463|2461.5|2464|2463|2466.5|2466|2461|2460.5|8765
1650544200000|2022-04-21 12:30:00|2464.5|2462.5|2458.5|2458|2466|2465.5|2458|2457|16376
1650544500000|2022-04-21 12:35:00|2459|2458.5|2456|2455.5|2459|2458.5|2454.5|2454|6464
1650544800000|2022-04-21 12:40:00|2456.5|2456|2454.5|2454|2457|2456|2452.5|2452|7812
1650545100000|2022-04-21 12:45:00|2454|2453.5|2452.5|2451.5|2455|2454.5|2452|2451.5|7860
1650545400000|2022-04-21 12:50:00|2452|2452|2454|2453.5|2454.5|2453.5|2451|2450|9613
1650545700000|2022-04-21 12:55:00|2454.5|2454|2462|2461.5|2462.5|2461.5|2454|2453.5|14429
1650546000000|2022-04-21 13:00:00|2462.5|2461|2464.5|2464|2467|2466|2461|2460|18824
1650546300000|2022-04-21 13:05:00|2464|2463.5|2466|2465.5|2468.5|2468|2464|2463|18809
1650546600000|2022-04-21 13:10:00|2465.5|2465|2469|2468|2469|2468.5|2463.5|2463|20333
1650546900000|2022-04-21 13:15:00|2468.5|2468.5|2469.5|2469|2470.5|2470|2465|2464.5|35853
1650547200000|2022-04-21 13:20:00|2469|2468.5|2465.5|2464.5|2469.5|2469|2464|2463.5|14984
1650547500000|2022-04-21 13:25:00|2465|2464|2468.5|2467.5|2468.5|2467.5|2462|2461|47382
1650547800000|2022-04-21 13:30:00|2469|2468|2474|2473.5|2474|2473.5|2468.5|2467.5|25546
1650548100000|2022-04-21 13:35:00|2474.5|2474|2472|2471|2474.5|2474|2468|2467.5|38098
1650548400000|2022-04-21 13:40:00|2471.5|2470.5|2474|2473|2475|2474|2469|2468|46686
1650548700000|2022-04-21 13:45:00|2473.5|2472.5|2469.5|2468.5|2475|2474|2466.5|2465.5|35525
1650549000000|2022-04-21 13:50:00|2470|2469|2473.5|2473|2475|2474.5|2469.5|2469|47119
1650549300000|2022-04-21 13:55:00|2474|2473.5|2474.5|2473.5|2477|2476|2473|2472|71886
1650549600000|2022-04-21 14:00:00|2475|2474|2481|2480.5|2481.5|2481|2473.5|2472.5|38475
1650549900000|2022-04-21 14:05:00|2481.5|2480|2473.5|2473|2481.5|2480.5|2472|2471|28709
1650550200000|2022-04-21 14:10:00|2473|2472.5|2475.5|2475|2477|2476.5|2472|2471.5|16260
1650550500000|2022-04-21 14:15:00|2475|2474.5|2473.5|2472.5|2481|2480|2473|2472.5|31686
1650550800000|2022-04-21 14:20:00|2473|2473|2473.5|2472.5|2475|2474.5|2471.5|2470.5|49597
1650551100000|2022-04-21 14:25:00|2473|2472|2467|2466.5|2473|2472.5|2467|2466|25384
1650551400000|2022-04-21 14:30:00|2466.5|2466|2463|2462|2468|2467|2461.5|2460.5|21546
1650551700000|2022-04-21 14:35:00|2463.5|2462.5|2465.5|2465|2468|2467|2461.5|2460.5|17693
1650552000000|2022-04-21 14:40:00|2465|2464.5|2464|2463|2466|2465|2459.5|2459|94103
1650552300000|2022-04-21 14:45:00|2464.5|2463.5|2458.5|2458|2464.5|2464|2455.5|2455|130958
1650552600000|2022-04-21 14:50:00|2459|2458.5|2455|2454.5|2459|2458.5|2454|2453|28150
1650552900000|2022-04-21 14:55:00|2454.5|2454|2451.5|2450.5|2455.5|2454.5|2451|2450|24342
1650553200000|2022-04-21 15:00:00|2452|2451|2452|2451.5|2455|2454|2451|2450|21500
1650553500000|2022-04-21 15:05:00|2452.5|2452|2450.5|2449.5|2452.5|2452|2449|2448|38126
1650553800000|2022-04-21 15:10:00|2450|2450|2445|2444|2451.5|2451|2444.5|2444|50591
1650554100000|2022-04-21 15:15:00|2444.5|2443.5|2445|2444.5|2446|2445|2442|2441.5|50854
1650554400000|2022-04-21 15:20:00|2444.5|2444|2446.5|2445.5|2447.5|2446.5|2442|2441.5|53263
1650554700000|2022-04-21 15:25:00|2446|2446|2445.5|2445|2449.5|2448.5|2443.5|2443|68914
1650610800000|2022-04-22 07:00:00|2385.5|2383|2408|2404|2411|2409|2381|2379|235542
1650611100000|2022-04-22 07:05:00|2407.5|2404.5|2402|2400|2420|2418|2401|2400|36801
1650611400000|2022-04-22 07:10:00|2402.5|2400.5|2398|2396|2412|2410.5|2396|2395|42682
1650611700000|2022-04-22 07:15:00|2398.5|2396.5|2409.5|2408|2415|2414.5|2398|2396.5|35607
1650612000000|2022-04-22 07:20:00|2410|2407.5|2400.5|2399|2410.5|2409|2397|2396|42044
1650612300000|2022-04-22 07:25:00|2400|2398|2406|2404.5|2411.5|2410|2397|2396|34807
1650612600000|2022-04-22 07:30:00|2405.5|2404|2403|2401.5|2410|2408.5|2400|2398.5|17536
1650612900000|2022-04-22 07:35:00|2402.5|2401|2401.5|2400|2405.5|2404.5|2397.5|2396.5|11968
1650613200000|2022-04-22 07:40:00|2402|2400.5|2410|2409|2411|2410|2397.5|2396.5|19411
1650613500000|2022-04-22 07:45:00|2409.5|2408.5|2407.5|2406|2411|2410|2405|2404|9933
1650613800000|2022-04-22 07:50:00|2408|2406.5|2413.5|2412|2415|2414.5|2406.5|2405|20279
1650614100000|2022-04-22 07:55:00|2414|2412.5|2413|2412|2417|2416|2410.5|2409.5|15784
1650614400000|2022-04-22 08:00:00|2413.5|2412.5|2416.5|2415.5|2416.5|2415.5|2410|2409|29851
1650614700000|2022-04-22 08:05:00|2416|2415|2428.5|2427.5|2430|2429|2412|2411|33797
1650615000000|2022-04-22 08:10:00|2428|2427|2424|2422.5|2432|2431|2422|2421|32202
1650615300000|2022-04-22 08:15:00|2423.5|2422|2410|2408.5|2423.5|2422|2409|2407.5|21795
1650615600000|2022-04-22 08:20:00|2409.5|2409|2419|2417.5|2420|2419|2409|2408|28884
1650615900000|2022-04-22 08:25:00|2419.5|2418|2419|2417.5|2422|2421.5|2418|2416.5|20900
1650616200000|2022-04-22 08:30:00|2418.5|2417|2413|2411.5|2418.5|2417.5|2411.5|2410|12405
1650616500000|2022-04-22 08:35:00|2412.5|2412|2410.5|2409|2413.5|2412.5|2408|2407|10992
1650616800000|2022-04-22 08:40:00|2410|2409.5|2399.5|2398.5|2411|2410|2397|2396.5|21980
1650617100000|2022-04-22 08:45:00|2399|2399|2396|2395|2402.5|2401.5|2396|2395|12038
1650617400000|2022-04-22 08:50:00|2395.5|2394.5|2395|2394|2400.5|2399.5|2395|2394|19347
1650617700000|2022-04-22 08:55:00|2394.5|2393.5|2398|2397|2400.5|2399.5|2394.5|2393.5|12529
1650618000000|2022-04-22 09:00:00|2398.5|2397.5|2401|2400|2405|2403.5|2398|2397|26569
1650618300000|2022-04-22 09:05:00|2401.5|2400.5|2402.5|2401.5|2405.5|2404.5|2401|2400|15766
1650618600000|2022-04-22 09:10:00|2403|2402|2404.5|2403.5|2406|2405.5|2403|2402|10052
1650618900000|2022-04-22 09:15:00|2405|2404|2401.5|2400.5|2407|2406|2400.5|2400|10691
1650619200000|2022-04-22 09:20:00|2402|2401|2394.5|2393.5|2402|2401|2392.5|2392|11313
1650619500000|2022-04-22 09:25:00|2395|2394|2402|2401|2402.5|2401.5|2394.5|2393.5|11322
1650619800000|2022-04-22 09:30:00|2401.5|2400.5|2403|2402|2407|2405.5|2400.5|2400|7618
1650620100000|2022-04-22 09:35:00|2402.5|2401.5|2399.5|2398.5|2403|2402|2398|2397|27153
1650620400000|2022-04-22 09:40:00|2399|2399|2395.5|2394.5|2400|2399|2395.5|2394|12206
1650620700000|2022-04-22 09:45:00|2395|2394|2395.5|2394.5|2396|2395|2392.5|2392|12036
1650621000000|2022-04-22 09:50:00|2395|2394|2386.5|2385.5|2395.5|2394.5|2385|2384|88720
1650621300000|2022-04-22 09:55:00|2386|2386|2384.5|2383.5|2386.5|2386|2379.5|2378.5|56090
1650621600000|2022-04-22 10:00:00|2385|2384|2390|2389.5|2391|2389.5|2385|2383.5|9793
1650621900000|2022-04-22 10:05:00|2389.5|2388.5|2382.5|2381.5|2390|2389.5|2382|2381|16056
1650622200000|2022-04-22 10:10:00|2382|2381|2387.5|2386.5|2388.5|2387.5|2382|2381|12556
1650622500000|2022-04-22 10:15:00|2388|2387.5|2389.5|2388.5|2390.5|2389.5|2385.5|2384.5|14956
1650622800000|2022-04-22 10:20:00|2389|2389|2391|2390|2392|2391|2387.5|2386.5|9893
1650623100000|2022-04-22 10:25:00|2390.5|2389.5|2385|2384|2391|2390|2383.5|2382|12954
1650623400000|2022-04-22 10:30:00|2385.5|2384.5|2383.5|2382.5|2389|2388|2382.5|2381.5|8100
1650623700000|2022-04-22 10:35:00|2383|2383|2390|2389.5|2390.5|2390|2382.5|2381.5|20328
1650624000000|2022-04-22 10:40:00|2389.5|2389|2390.5|2390|2394|2393|2389|2388|11698
1650624300000|2022-04-22 10:45:00|2390|2389.5|2394.5|2393.5|2394.5|2394|2390|2389.5|7440
1650624600000|2022-04-22 10:50:00|2394|2393|2391|2390.5|2394.5|2393.5|2390|2389|5354
1650624900000|2022-04-22 10:55:00|2390.5|2390|2398|2397|2399|2398|2389|2388|24985
1650625200000|2022-04-22 11:00:00|2398.5|2397.5|2398|2397|2401.5|2400.5|2397.5|2396.5|13588
1650625500000|2022-04-22 11:05:00|2398.5|2397.5|2398.5|2397.5|2401|2400|2397|2396|10223
1650625800000|2022-04-22 11:10:00|2398|2398|2401|2400.5|2401.5|2401|2398|2397|8455
1650626100000|2022-04-22 11:15:00|2400.5|2400|2400|2399.5|2401|2400.5|2397|2396|11283
1650626400000|2022-04-22 11:20:00|2399.5|2399|2398.5|2397.5|2400|2399|2397|2396|6814
1650626700000|2022-04-22 11:25:00|2398|2397|2396|2395.5|2399|2398|2396|2395.5|22344
1650627000000|2022-04-22 11:30:00|2395.5|2395|2392.5|2392|2400|2399.5|2392.5|2391.5|8691
1650627300000|2022-04-22 11:35:00|2393|2392.5|2395.5|2394.5|2396|2395|2391|2390|5562
1650627600000|2022-04-22 11:40:00|2395|2394|2391|2390.5|2398.5|2398|2391|2390|3881
1650627900000|2022-04-22 11:45:00|2390.5|2390|2390|2389|2391.5|2391|2389|2388.5|7046
1650628200000|2022-04-22 11:50:00|2389.5|2388.5|2391.5|2390.5|2393|2392.5|2387.5|2387|11915
1650628500000|2022-04-22 11:55:00|2391|2391|2389|2388|2391.5|2391|2386|2385.5|15116
1650628800000|2022-04-22 12:00:00|2388.5|2388.5|2392.5|2391.5|2393|2392|2388.5|2388|7007
1650629100000|2022-04-22 12:05:00|2392|2392|2389|2388.5|2393.5|2392.5|2389|2388.5|23796
1650629400000|2022-04-22 12:10:00|2389.5|2389|2391|2390|2392|2391|2389|2388|13054
1650629700000|2022-04-22 12:15:00|2390.5|2389.5|2393|2392|2394|2393|2389|2388.5|8536
1650630000000|2022-04-22 12:20:00|2393.5|2392.5|2392.5|2391.5|2394|2393|2390.5|2390|8682
1650630300000|2022-04-22 12:25:00|2393|2392|2394|2393|2394|2393.5|2388.5|2388|6603
1650630600000|2022-04-22 12:30:00|2394.5|2393.5|2390|2389|2396|2395|2389|2388|7903
1650630900000|2022-04-22 12:35:00|2390.5|2389.5|2391.5|2390.5|2392.5|2392|2389.5|2389|9417
1650631200000|2022-04-22 12:40:00|2392|2391|2389|2388|2392|2391|2387.5|2387|8984
1650631500000|2022-04-22 12:45:00|2388.5|2388.5|2386|2385.5|2388.5|2388.5|2385.5|2385|12986
1650631800000|2022-04-22 12:50:00|2386.5|2386|2390|2389|2390|2389|2385.5|2385|15283
1650632100000|2022-04-22 12:55:00|2389.5|2389.5|2392|2391|2393.5|2393|2389.5|2389|7300
1650632400000|2022-04-22 13:00:00|2392.5|2391.5|2391|2390.5|2392.5|2391.5|2388.5|2387.5|10192
1650632700000|2022-04-22 13:05:00|2391.5|2391|2390|2389.5|2393|2392|2389|2388|22281
1650633000000|2022-04-22 13:10:00|2389.5|2389|2388.5|2387.5|2390|2389.5|2388|2387.5|10009
1650633300000|2022-04-22 13:15:00|2388|2388|2387.5|2386.5|2389.5|2388.5|2386.5|2386|11692
1650633600000|2022-04-22 13:20:00|2387|2387|2393.5|2392.5|2393.5|2393|2387|2386.5|7800
1650633900000|2022-04-22 13:25:00|2393|2393|2393|2392|2395|2394.5|2391.5|2391|8734
1650634200000|2022-04-22 13:30:00|2392.5|2392.5|2389.5|2389|2396|2395.5|2387.5|2386.5|26312
1650634500000|2022-04-22 13:35:00|2389|2388.5|2378.5|2377.5|2389.5|2389|2378|2377|44996
1650634800000|2022-04-22 13:40:00|2378|2377|2376.5|2375.5|2380.5|2379.5|2374|2373|34913
1650635100000|2022-04-22 13:45:00|2376|2375|2382|2381|2382|2381.5|2375.5|2374|29581
1650635400000|2022-04-22 13:50:00|2378|2377|2380.5|2379|2382.5|2381.5|2376|2375|24044
1650635700000|2022-04-22 13:55:00|2380|2378.5|2377|2375.5|2381.5|2380.5|2375.5|2374|13972
1650636000000|2022-04-22 14:00:00|2376.5|2375|2380|2379|2384.5|2383|2374.5|2374|31153
1650636300000|2022-04-22 14:05:00|2380.5|2379.5|2388|2387.5|2391.5|2391|2378.5|2377.5|32627
1650636600000|2022-04-22 14:10:00|2387.5|2387|2384.5|2384|2392|2391|2384|2383|25400
1650636900000|2022-04-22 14:15:00|2385|2383.5|2385|2384|2387|2386|2382|2381|23353
1650637200000|2022-04-22 14:20:00|2385.5|2384.5|2387.5|2386.5|2389|2388|2381.5|2381|16311
1650637500000|2022-04-22 14:25:00|2387|2386|2385|2384|2391|2390|2384.5|2383.5|16660
1650637800000|2022-04-22 14:30:00|2385.5|2384.5|2384|2383|2388.5|2387.5|2382.5|2381.5|12248
1650638100000|2022-04-22 14:35:00|2383.5|2383.5|2389|2388|2390.5|2390|2383.5|2382.5|12860
1650638400000|2022-04-22 14:40:00|2388.5|2387.5|2385.5|2385|2389|2388|2384.5|2383.5|17708
1650638700000|2022-04-22 14:45:00|2386|2384.5|2386|2385|2389|2388|2383.5|2383|13961
1650639000000|2022-04-22 14:50:00|2385.5|2384.5|2384.5|2383.5|2387|2386|2382.5|2381.5|34575
1650639300000|2022-04-22 14:55:00|2385|2384|2387|2386.5|2389|2388.5|2384.5|2383.5|29959
1650639600000|2022-04-22 15:00:00|2386.5|2385.5|2388.5|2388|2390.5|2390|2386.5|2385.5|40619
1650639900000|2022-04-22 15:05:00|2388|2387.5|2389.5|2388.5|2391|2390.5|2386|2385|46055
1650640200000|2022-04-22 15:10:00|2389|2389|2396|2395|2396|2395.5|2388|2387.5|61812
1650640500000|2022-04-22 15:15:00|2395.5|2394.5|2396.5|2396|2398.5|2398|2395|2394|87015
1650640800000|2022-04-22 15:20:00|2397|2396.5|2391.5|2390.5|2397|2396.5|2391|2390|87275
1650641100000|2022-04-22 15:25:00|2390|2389.5|2390|2389|2393|2392|2388|2387|51954
1650870000000|2022-04-25 07:00:00|2377.5|2374|2370|2368|2383|2381.5|2362|2360|117003
1650870300000|2022-04-25 07:05:00|2370.5|2369|2363.5|2362.5|2379|2377.5|2358|2356|57431
1650870600000|2022-04-25 07:10:00|2363|2362|2356|2354.5|2364.5|2363|2345|2344|74726
1650870900000|2022-04-25 07:15:00|2355.5|2354|2373|2371.5|2383.5|2382|2354|2352.5|34897
1650871200000|2022-04-25 07:20:00|2373.5|2372|2382|2381|2383|2381|2369.5|2369|27125
1650871500000|2022-04-25 07:25:00|2383|2381.5|2374|2373|2388|2387|2371|2370|28150
1650871800000|2022-04-25 07:30:00|2373.5|2372.5|2373.5|2372|2375|2373.5|2360.5|2359.5|79437
1650872100000|2022-04-25 07:35:00|2374|2372.5|2377.5|2376.5|2380|2379|2370|2369|45232
1650872400000|2022-04-25 07:40:00|2378|2377|2380|2379|2382.5|2382|2375.5|2374.5|28926
1650872700000|2022-04-25 07:45:00|2380.5|2379.5|2371.5|2371|2383|2382|2371.5|2371|15072
1650873000000|2022-04-25 07:50:00|2371|2370.5|2355.5|2354|2373|2371.5|2351.5|2351|40735
1650873300000|2022-04-25 07:55:00|2355|2353.5|2367.5|2366.5|2367.5|2366.5|2354|2353|21140
1650873600000|2022-04-25 08:00:00|2367|2367|2376|2374.5|2382|2381|2362.5|2361.5|18888
1650873900000|2022-04-25 08:05:00|2375.5|2375|2374|2373|2386|2384.5|2374|2372.5|18264
1650874200000|2022-04-25 08:10:00|2374.5|2373.5|2367|2365|2377.5|2377|2362|2361|24060
1650874500000|2022-04-25 08:15:00|2366|2365.5|2365|2363.5|2369.5|2369|2362.5|2361|14127
1650874800000|2022-04-25 08:20:00|2364.5|2363|2362.5|2361.5|2365.5|2364.5|2360.5|2359.5|12604
1650875100000|2022-04-25 08:25:00|2363|2362|2351|2350|2364.5|2363.5|2350.5|2350|18341
1650875400000|2022-04-25 08:30:00|2350.5|2350.5|2360|2359|2362.5|2361|2350.5|2350|15990
1650875700000|2022-04-25 08:35:00|2359.5|2358.5|2358|2357|2360.5|2359.5|2356.5|2356|13138
1650876000000|2022-04-25 08:40:00|2357.5|2356.5|2357|2356|2359.5|2358.5|2355|2354.5|12719
1650876300000|2022-04-25 08:45:00|2357.5|2356.5|2338.5|2338|2357.5|2357|2338|2337|48109
1650876600000|2022-04-25 08:50:00|2339|2337.5|2330|2329|2341.5|2340.5|2329|2328|47649
1650876900000|2022-04-25 08:55:00|2329.5|2329.5|2335|2334|2336.5|2335.5|2329|2328|24455
1650877200000|2022-04-25 09:00:00|2334.5|2333.5|2337|2336|2339.5|2338|2332|2331|31125
1650877500000|2022-04-25 09:05:00|2336.5|2335.5|2334.5|2333|2337|2336|2330|2329|48474
1650877800000|2022-04-25 09:10:00|2334|2333.5|2328|2327|2336|2334.5|2327|2326|16433
1650878100000|2022-04-25 09:15:00|2328.5|2327.5|2328|2327|2335.5|2334|2326.5|2326|14087
1650878400000|2022-04-25 09:20:00|2328.5|2327.5|2327|2326|2333|2332|2326|2325|16146
1650878700000|2022-04-25 09:25:00|2326.5|2326.5|2329|2328|2331.5|2330.5|2326|2325.5|15638
1650879000000|2022-04-25 09:30:00|2328.5|2328.5|2339|2338|2340|2339|2327|2326|18600
1650879300000|2022-04-25 09:35:00|2339.5|2338.5|2334|2333|2341.5|2340.5|2333.5|2332.5|12065
1650879600000|2022-04-25 09:40:00|2334.5|2333.5|2343|2342|2343.5|2343|2333|2332|11623
1650879900000|2022-04-25 09:45:00|2343.5|2342.5|2341.5|2341|2344|2343.5|2341|2340|6501
1650880200000|2022-04-25 09:50:00|2342|2341.5|2342.5|2341.5|2344.5|2343.5|2338.5|2337.5|8149
1650880500000|2022-04-25 09:55:00|2342|2341|2339|2338|2344.5|2343.5|2338.5|2338|10236
1650880800000|2022-04-25 10:00:00|2339.5|2338.5|2339|2338.5|2345.5|2344.5|2339|2338|10853
1650881100000|2022-04-25 10:05:00|2338.5|2338|2341|2340|2343|2342.5|2337|2336.5|12141
1650881400000|2022-04-25 10:10:00|2340.5|2339.5|2337.5|2337|2342.5|2341.5|2337|2336.5|23505
1650881700000|2022-04-25 10:15:00|2338|2337.5|2338.5|2337.5|2341.5|2340.5|2336.5|2335.5|9822
1650882000000|2022-04-25 10:20:00|2339|2338|2334.5|2333.5|2340.5|2339.5|2333.5|2333|31876
1650882300000|2022-04-25 10:25:00|2335|2334|2334.5|2334|2336.5|2335.5|2332.5|2332|11798
1650882600000|2022-04-25 10:30:00|2334|2333.5|2334|2333|2336.5|2335.5|2333|2332.5|6214
1650882900000|2022-04-25 10:35:00|2333.5|2332.5|2334.5|2334|2339|2338|2333|2332|8801
1650883200000|2022-04-25 10:40:00|2334|2333.5|2333.5|2333|2335|2334|2333|2332.5|5865
1650883500000|2022-04-25 10:45:00|2334|2332.5|2336.5|2335.5|2337.5|2336.5|2333.5|2332.5|7441
1650883800000|2022-04-25 10:50:00|2336|2336|2341|2340.5|2342|2341.5|2336|2335.5|8202
1650884100000|2022-04-25 10:55:00|2340.5|2340|2341|2340.5|2342|2341.5|2338.5|2337.5|7318
1650884400000|2022-04-25 11:00:00|2340.5|2340|2341.5|2341|2347|2346|2340.5|2339.5|6329
1650884700000|2022-04-25 11:05:00|2341|2340.5|2343|2342.5|2344.5|2344|2341|2340.5|2613
1650885000000|2022-04-25 11:10:00|2343.5|2343|2342|2341|2345.5|2345|2341.5|2341|11637
1650885300000|2022-04-25 11:15:00|2341.5|2340.5|2339|2338|2342.5|2341.5|2337|2336.5|11315
1650885600000|2022-04-25 11:20:00|2339.5|2338.5|2344|2343|2362|2360.5|2337.5|2337|59895
1650885900000|2022-04-25 11:25:00|2344.5|2343.5|2338|2337|2346|2345|2335.5|2335|10283
1650886200000|2022-04-25 11:30:00|2337.5|2336.5|2349|2347.5|2351.5|2350.5|2337|2336|9208
1650886500000|2022-04-25 11:35:00|2348.5|2348|2353.5|2353|2355|2354|2348.5|2347.5|9777
1650886800000|2022-04-25 11:40:00|2353|2352.5|2354|2353.5|2355|2353.5|2350.5|2350|14615
1650887100000|2022-04-25 11:45:00|2354.5|2354|2359.5|2358.5|2362.5|2361.5|2353.5|2352.5|12799
1650887400000|2022-04-25 11:50:00|2359|2358|2361.5|2361|2364|2363.5|2359|2358|22200
1650887700000|2022-04-25 11:55:00|2362|2361.5|2358|2357|2363|2362|2354.5|2353.5|26703
1650888000000|2022-04-25 12:00:00|2358.5|2357.5|2360|2359|2361|2360|2355|2354|6675
1650888300000|2022-04-25 12:05:00|2359.5|2358.5|2362.5|2361.5|2365|2364|2358|2357|5236
1650888600000|2022-04-25 12:10:00|2363|2362|2358.5|2357.5|2366|2365|2358|2357|22595
1650888900000|2022-04-25 12:15:00|2359|2358|2361.5|2360.5|2362.5|2361.5|2358|2356.5|9541
1650889200000|2022-04-25 12:20:00|2361|2360|2364.5|2363.5|2365|2364|2360|2359|10370
1650889500000|2022-04-25 12:25:00|2365|2364|2364.5|2363.5|2366|2365|2363.5|2362.5|6875
1650889800000|2022-04-25 12:30:00|2365|2364|2362.5|2362|2366.5|2365.5|2361.5|2361|4875
1650890100000|2022-04-25 12:35:00|2363|2362.5|2364|2363|2366|2365|2363|2362|9630
1650890400000|2022-04-25 12:40:00|2364.5|2363.5|2369|2368|2371|2370.5|2364.5|2363.5|20588
1650890700000|2022-04-25 12:45:00|2368.5|2368.5|2371|2370|2371.5|2370.5|2367|2366|6315
1650891000000|2022-04-25 12:50:00|2370.5|2369.5|2372|2371|2372.5|2371.5|2366.5|2366|22386
1650891300000|2022-04-25 12:55:00|2372.5|2371.5|2374|2373|2376|2375|2371|2370.5|11719
1650891600000|2022-04-25 13:00:00|2373.5|2372.5|2369.5|2369|2376.5|2375.5|2369|2368|23227
1650891900000|2022-04-25 13:05:00|2370|2368.5|2373|2372|2373|2372.5|2369|2368.5|6653
1650892200000|2022-04-25 13:10:00|2373.5|2372.5|2377.5|2377|2377.5|2377|2372|2371.5|10599
1650892500000|2022-04-25 13:15:00|2378|2376.5|2378|2377.5|2378.5|2378|2376.5|2375.5|11353
1650892800000|2022-04-25 13:20:00|2378.5|2378|2378|2377.5|2383|2382|2378|2377|14042
1650893100000|2022-04-25 13:25:00|2377.5|2377|2372|2371.5|2378.5|2378|2372|2371|12060
1650893400000|2022-04-25 13:30:00|2372.5|2372|2358.5|2357|2373|2372|2357|2356|30457
1650893700000|2022-04-25 13:35:00|2359|2357.5|2363.5|2362.5|2368|2366.5|2358.5|2357|16767
1650894000000|2022-04-25 13:40:00|2363|2362|2353|2352|2366.5|2365.5|2352.5|2352|12662
1650894300000|2022-04-25 13:45:00|2352.5|2351.5|2358|2356.5|2358.5|2358|2350.5|2349.5|25709
1650894600000|2022-04-25 13:50:00|2357.5|2357|2352.5|2351.5|2366|2365.5|2352|2351|44308
1650894900000|2022-04-25 13:55:00|2352|2352|2352|2351|2358.5|2357.5|2351|2350|22155
1650895200000|2022-04-25 14:00:00|2352.5|2351.5|2351.5|2351|2354.5|2353.5|2348.5|2347.5|19956
1650895500000|2022-04-25 14:05:00|2351|2350.5|2355|2354|2360.5|2359.5|2349.5|2348.5|24293
1650895800000|2022-04-25 14:10:00|2354.5|2353.5|2353|2352|2357.5|2357|2349.5|2349|16707
1650896100000|2022-04-25 14:15:00|2354|2353|2352.5|2352|2354.5|2353.5|2347.5|2346.5|15846
1650896400000|2022-04-25 14:20:00|2353|2352.5|2355|2354|2356|2355.5|2345|2344.5|28972
1650896700000|2022-04-25 14:25:00|2355.5|2354.5|2352.5|2351.5|2357.5|2356.5|2352.5|2351.5|10870
1650897000000|2022-04-25 14:30:00|2352|2351|2356.5|2356|2358.5|2357.5|2352|2351|20506
1650897300000|2022-04-25 14:35:00|2357|2356.5|2352.5|2352|2359|2358|2352.5|2352|24014
1650897600000|2022-04-25 14:40:00|2353|2352.5|2353.5|2352.5|2353.5|2352.5|2349|2348|28013
1650897900000|2022-04-25 14:45:00|2353|2352|2353|2352|2355|2354|2350|2349.5|22644
1650898200000|2022-04-25 14:50:00|2352.5|2351.5|2337.5|2336.5|2353|2352|2336.5|2335.5|42802
1650898500000|2022-04-25 14:55:00|2338|2337|2338|2337.5|2341|2340|2336.5|2335.5|60773
1650898800000|2022-04-25 15:00:00|2338.5|2337|2342|2341.5|2343|2342|2337.5|2336.5|53023
1650899100000|2022-04-25 15:05:00|2342.5|2341|2341.5|2340.5|2344.5|2343.5|2340.5|2339.5|40352
1650899400000|2022-04-25 15:10:00|2342|2341|2341|2340|2345|2344.5|2340.5|2340|75644
1650899700000|2022-04-25 15:15:00|2340.5|2340.5|2345.5|2344.5|2346|2345|2339.5|2338.5|54623
1650900000000|2022-04-25 15:20:00|2345|2345|2345.5|2345|2349|2348|2345|2344|47459
1650900300000|2022-04-25 15:25:00|2346|2345.5|2340|2339|2351.5|2351|2338|2337.5|74846
1650956400000|2022-04-26 07:00:00|2394|2390|2395.5|2393|2397|2394.5|2376|2373|118487
1650956700000|2022-04-26 07:05:00|2395|2392.5|2373.5|2372|2397|2395|2371.5|2369.5|52001
1650957000000|2022-04-26 07:10:00|2373|2371|2369|2367.5|2376|2373.5|2360|2357.5|45353
1650957300000|2022-04-26 07:15:00|2368.5|2366.5|2366|2365|2369|2367.5|2359|2358|30565
1650957600000|2022-04-26 07:20:00|2365.5|2364.5|2367|2365.5|2371|2370|2356|2355|35949
1650957900000|2022-04-26 07:25:00|2368|2366|2369|2367.5|2372.5|2371|2361|2360|21996
1650958200000|2022-04-26 07:30:00|2368.5|2367|2373|2372|2378.5|2378|2366|2365|18046
1650958500000|2022-04-26 07:35:00|2373.5|2371.5|2372|2371|2374|2373|2365.5|2364|12435
1650958800000|2022-04-26 07:40:00|2372.5|2371.5|2371.5|2370.5|2380|2379|2370.5|2370|10499
1650959100000|2022-04-26 07:45:00|2372|2371|2375|2374|2376|2375.5|2369.5|2368.5|17292
1650959400000|2022-04-26 07:50:00|2375.5|2374.5|2387.5|2386.5|2390|2389|2375|2374|26879
1650959700000|2022-04-26 07:55:00|2388|2387|2381|2380|2388|2387.5|2379|2377.5|12659
1650960000000|2022-04-26 08:00:00|2380.5|2379.5|2368.5|2368|2381|2380|2367.5|2366.5|14636
1650960300000|2022-04-26 08:05:00|2368|2367.5|2364|2363|2371.5|2370.5|2362|2360.5|30239
1650960600000|2022-04-26 08:10:00|2364.5|2363.5|2358|2357|2365.5|2364.5|2354|2353|56293
1650960900000|2022-04-26 08:15:00|2358.5|2357.5|2375|2374|2376.5|2375|2357.5|2356.5|19498
1650961200000|2022-04-26 08:20:00|2375.5|2374.5|2383.5|2382.5|2384|2383|2373.5|2372|25179
1650961500000|2022-04-26 08:25:00|2384|2383|2376|2375|2384.5|2383|2373|2372|30845
1650961800000|2022-04-26 08:30:00|2375.5|2374.5|2371.5|2371|2376|2375.5|2371|2370|9994
1650962100000|2022-04-26 08:35:00|2372|2370.5|2366.5|2365.5|2372|2371.5|2364.5|2363.5|19102
1650962400000|2022-04-26 08:40:00|2367|2366|2367|2366|2368.5|2368|2364.5|2363|7871
1650962700000|2022-04-26 08:45:00|2366.5|2365.5|2365|2364.5|2368|2367|2363|2362|15182
1650963000000|2022-04-26 08:50:00|2365.5|2365|2365.5|2364.5|2367|2366.5|2362.5|2361.5|10143
1650963300000|2022-04-26 08:55:00|2365|2364|2369.5|2369|2370.5|2370|2363.5|2362.5|9284
1650963600000|2022-04-26 09:00:00|2370|2369.5|2368|2366.5|2373|2372|2367.5|2366.5|34947
1650963900000|2022-04-26 09:05:00|2367.5|2367|2370|2369|2371.5|2371|2362.5|2361|41307
1650964200000|2022-04-26 09:10:00|2370.5|2369.5|2367|2366.5|2372|2371|2364.5|2363.5|18242
1650964500000|2022-04-26 09:15:00|2366.5|2366|2370|2369|2370|2369.5|2366.5|2366|8723
1650964800000|2022-04-26 09:20:00|2369.5|2368.5|2370|2369.5|2371.5|2371|2367|2366|17677
1650965100000|2022-04-26 09:25:00|2370.5|2370|2373.5|2373|2374|2373.5|2370|2369|8160
1650965400000|2022-04-26 09:30:00|2373|2372.5|2377.5|2377|2377.5|2377|2371.5|2370.5|9209
1650965700000|2022-04-26 09:35:00|2377|2376.5|2380|2379|2380|2379.5|2377|2376|5594
1650966000000|2022-04-26 09:40:00|2379.5|2378.5|2374|2373.5|2380|2379|2374|2373|9170
1650966300000|2022-04-26 09:45:00|2373.5|2373|2366|2365|2373.5|2373|2365|2364|28641
1650966600000|2022-04-26 09:50:00|2366.5|2365.5|2365|2364|2369|2368|2364.5|2364|14718
1650966900000|2022-04-26 09:55:00|2364.5|2363.5|2366|2365|2367|2366|2361|2360|19031
1650967200000|2022-04-26 10:00:00|2365.5|2364.5|2365|2363.5|2368.5|2367.5|2361.5|2361|15179
1650967500000|2022-04-26 10:05:00|2364.5|2362.5|2366|2365|2367.5|2367|2362|2361|10388
1650967800000|2022-04-26 10:10:00|2366.5|2365.5|2370.5|2369.5|2371|2370|2365|2364|8836
1650968100000|2022-04-26 10:15:00|2371|2370|2369.5|2368.5|2372|2371|2366.5|2365.5|12313
1650968400000|2022-04-26 10:20:00|2368.5|2368|2367.5|2367|2371.5|2370.5|2367.5|2367|5130
1650968700000|2022-04-26 10:25:00|2367|2366.5|2360|2359|2367.5|2367|2359.5|2358|31263
1650969000000|2022-04-26 10:30:00|2359.5|2358.5|2359.5|2359|2362.5|2361.5|2358.5|2357.5|6605
1650969300000|2022-04-26 10:35:00|2360|2358.5|2364.5|2363.5|2366|2365|2358.5|2357.5|9903
1650969600000|2022-04-26 10:40:00|2365|2364|2363|2362|2367.5|2367|2362.5|2362|5027
1650969900000|2022-04-26 10:45:00|2363.5|2362.5|2365|2364|2367|2366|2363.5|2362|5991
1650970200000|2022-04-26 10:50:00|2365.5|2364.5|2365|2364.5|2367.5|2367|2364.5|2364|9908
1650970500000|2022-04-26 10:55:00|2365.5|2364|2361.5|2360.5|2368.5|2367.5|2361|2360|6787
1650970800000|2022-04-26 11:00:00|2362|2361|2359.5|2358.5|2362.5|2361.5|2356.5|2356|10294
1650971100000|2022-04-26 11:05:00|2359|2358|2362|2361|2364.5|2363.5|2358|2357|6501
1650971400000|2022-04-26 11:10:00|2362.5|2361.5|2363.5|2362.5|2366.5|2365.5|2361.5|2360.5|8950
1650971700000|2022-04-26 11:15:00|2363|2363|2367.5|2366.5|2367.5|2367|2363|2362.5|4694
1650972000000|2022-04-26 11:20:00|2367|2367|2370.5|2370|2371|2370.5|2365.5|2364.5|3999
1650972300000|2022-04-26 11:25:00|2371|2369.5|2371|2370.5|2371.5|2371|2368.5|2367.5|3309
1650972600000|2022-04-26 11:30:00|2370.5|2370|2368|2367.5|2371|2370|2367.5|2367|6229
1650972900000|2022-04-26 11:35:00|2368.5|2368|2364.5|2364|2368.5|2368|2363|2362.5|7612
1650973200000|2022-04-26 11:40:00|2364|2363.5|2363.5|2362.5|2366|2365|2362.5|2362|6299
1650973500000|2022-04-26 11:45:00|2363|2362|2368.5|2367.5|2368.5|2367.5|2362.5|2362|4534
1650973800000|2022-04-26 11:50:00|2368|2367|2367.5|2366.5|2369.5|2368.5|2367|2366|5383
1650974100000|2022-04-26 11:55:00|2367|2366|2364.5|2363.5|2367|2366.5|2362|2361|8616
1650974400000|2022-04-26 12:00:00|2364|2363|2366|2365.5|2368.5|2367.5|2362|2361.5|9355
1650974700000|2022-04-26 12:05:00|2366.5|2366|2368.5|2368|2370.5|2369.5|2366.5|2365.5|15332
1650975000000|2022-04-26 12:10:00|2369|2368.5|2370.5|2369.5|2372|2371.5|2368.5|2368|11653
1650975300000|2022-04-26 12:15:00|2371|2370|2368|2367.5|2372|2371.5|2367|2366.5|7803
1650975600000|2022-04-26 12:20:00|2367.5|2367|2368|2367|2369|2368|2361|2360.5|22336
1650975900000|2022-04-26 12:25:00|2367.5|2366.5|2366|2365|2368.5|2367|2365|2364.5|6234
1650976200000|2022-04-26 12:30:00|2365.5|2364.5|2365.5|2365|2367.5|2367|2364|2363|8256
1650976500000|2022-04-26 12:35:00|2365|2364.5|2358.5|2358|2365.5|2365|2355|2354|28879
1650976800000|2022-04-26 12:40:00|2358|2357.5|2351|2350|2358.5|2357.5|2350.5|2350|21367
1650977100000|2022-04-26 12:45:00|2351.5|2350.5|2347|2346.5|2351.5|2350.5|2347|2346|15816
1650977400000|2022-04-26 12:50:00|2347.5|2346|2351|2350|2351.5|2350.5|2347|2346|13739
1650977700000|2022-04-26 12:55:00|2350.5|2350.5|2348.5|2347|2351|2350.5|2346.5|2345.5|9989
1650978000000|2022-04-26 13:00:00|2348|2347.5|2348|2347|2350|2349|2345|2344|14706
1650978300000|2022-04-26 13:05:00|2347.5|2346.5|2350|2349|2350|2349.5|2345.5|2345|9976
1650978600000|2022-04-26 13:10:00|2350.5|2349.5|2348|2347|2350.5|2350|2345.5|2345|14593
1650978900000|2022-04-26 13:15:00|2348.5|2347.5|2352.5|2351.5|2354|2353.5|2348|2347|12926
1650979200000|2022-04-26 13:20:00|2353|2352|2353.5|2352.5|2355.5|2355|2350.5|2350|20553
1650979500000|2022-04-26 13:25:00|2354|2353.5|2351.5|2350.5|2354.5|2353.5|2351|2350|13696
1650979800000|2022-04-26 13:30:00|2351|2350|2351.5|2350.5|2353.5|2352.5|2345.5|2345|22063
1650980100000|2022-04-26 13:35:00|2352|2351|2351|2350.5|2355|2354.5|2349.5|2348.5|22107
1650980400000|2022-04-26 13:40:00|2351.5|2350|2344.5|2343.5|2351.5|2350.5|2342|2341.5|28921
1650980700000|2022-04-26 13:45:00|2344|2343|2347.5|2346.5|2351|2350.5|2343.5|2342.5|13143
1650981000000|2022-04-26 13:50:00|2347|2346|2347|2346.5|2351|2350|2343|2342.5|15642
1650981300000|2022-04-26 13:55:00|2347.5|2347|2351|2350.5|2351|2350.5|2345|2344|28900
1650981600000|2022-04-26 14:00:00|2351.5|2351|2355|2354|2355|2354|2346|2345|21903
1650981900000|2022-04-26 14:05:00|2354.5|2353.5|2362|2361.5|2365|2364|2354|2353|14285
1650982200000|2022-04-26 14:10:00|2362.5|2361|2363.5|2362.5|2367|2366|2362|2361|24135
1650982500000|2022-04-26 14:15:00|2363|2362|2359.5|2359|2363.5|2362.5|2358|2357|12014
1650982800000|2022-04-26 14:20:00|2359|2358.5|2353|2352|2359.5|2359|2350.5|2349.5|18311
1650983100000|2022-04-26 14:25:00|2352.5|2352.5|2361|2360.5|2361.5|2360.5|2352.5|2352|21105
1650983400000|2022-04-26 14:30:00|2360.5|2360|2359|2358|2365|2364.5|2358.5|2357.5|31339
1650983700000|2022-04-26 14:35:00|2358.5|2358.5|2346.5|2345|2363|2362|2344|2343|90363
1650984000000|2022-04-26 14:40:00|2346|2345.5|2339.5|2338.5|2350|2348.5|2336.5|2336|25450
1650984300000|2022-04-26 14:45:00|2339|2338|2343|2342|2345|2344|2337|2336|30487
1650984600000|2022-04-26 14:50:00|2342.5|2341.5|2339|2338|2346|2345.5|2337.5|2336|42465
1650984900000|2022-04-26 14:55:00|2338.5|2337.5|2332|2331|2339|2338|2331|2330|32296
1650985200000|2022-04-26 15:00:00|2331.5|2331.5|2330.5|2329.5|2335.5|2334.5|2329|2328|110162
1650985500000|2022-04-26 15:05:00|2330|2329|2332.5|2331.5|2334.5|2334|2327|2326.5|41519
1650985800000|2022-04-26 15:10:00|2332|2331|2332.5|2331.5|2335|2334|2327.5|2327|38709
1650986100000|2022-04-26 15:15:00|2332|2331|2328|2327|2332.5|2331.5|2326.5|2326|44597
1650986400000|2022-04-26 15:20:00|2328.5|2327.5|2329.5|2328.5|2335|2334.5|2328|2327.5|44691
1650986700000|2022-04-26 15:25:00|2329|2328|2326.5|2325.5|2332|2331.5|2325.5|2325|83596
1651042800000|2022-04-27 07:00:00|2305|2302|2304.5|2303|2315.5|2312.5|2298.5|2297|247457
1651043100000|2022-04-27 07:05:00|2305|2303.5|2311|2309.5|2316.5|2315|2304.5|2303|50897
1651043400000|2022-04-27 07:10:00|2310.5|2309|2299|2298.5|2312.5|2311|2297|2295.5|68685
1651043700000|2022-04-27 07:15:00|2298.5|2297.5|2289.5|2289|2300|2298.5|2286.5|2286|72456
1651044000000|2022-04-27 07:20:00|2289|2288|2286.5|2285.5|2295.5|2294.5|2282|2281.5|43353
1651044300000|2022-04-27 07:25:00|2287|2286|2275|2273.5|2289|2287.5|2272|2271|47605
1651044600000|2022-04-27 07:30:00|2274.5|2273|2284|2283|2285|2283|2272.5|2271|60879
1651044900000|2022-04-27 07:35:00|2283.5|2282.5|2299.5|2298.5|2302.5|2300.5|2283.5|2282|49127
1651045200000|2022-04-27 07:40:00|2300|2299|2304|2303|2313.5|2312.5|2300|2299|42455
1651045500000|2022-04-27 07:45:00|2304.5|2303.5|2303.5|2302.5|2313.5|2313|2303|2301.5|22717
1651045800000|2022-04-27 07:50:00|2303|2303|2323|2322|2324|2322.5|2303|2303|30821
1651046100000|2022-04-27 07:55:00|2323.5|2322.5|2328|2326.5|2330|2329.5|2320|2319|30347
1651046400000|2022-04-27 08:00:00|2327.5|2327|2306|2304.5|2329|2328.5|2305|2304|37664
1651046700000|2022-04-27 08:05:00|2305.5|2305|2308.5|2308|2313|2311|2304.5|2304|32082
1651047000000|2022-04-27 08:10:00|2309.5|2308.5|2320|2319|2322|2320.5|2308.5|2307|20314
1651047300000|2022-04-27 08:15:00|2319|2319.5|2329.5|2328|2330|2329|2318|2317|21025
1651047600000|2022-04-27 08:20:00|2330|2329|2329|2327.5|2334|2332.5|2324.5|2323.5|32518
1651047900000|2022-04-27 08:25:00|2329.5|2328|2319.5|2318|2330.5|2329.5|2317|2315.5|40034
1651048200000|2022-04-27 08:30:00|2319|2319|2315|2314|2324.5|2323.5|2312|2310.5|17107
1651048500000|2022-04-27 08:35:00|2314.5|2313.5|2318.5|2317.5|2321.5|2320|2313|2311.5|25164
1651048800000|2022-04-27 08:40:00|2319|2318|2319|2318|2321.5|2320.5|2317.5|2316.5|6839
1651049100000|2022-04-27 08:45:00|2318.5|2318.5|2310|2309|2319|2318.5|2307.5|2306.5|63555
1651049400000|2022-04-27 08:50:00|2309.5|2308.5|2311.5|2310.5|2312.5|2312|2304|2302.5|27120
1651049700000|2022-04-27 08:55:00|2311|2310|2320|2319.5|2325.5|2324.5|2311|2310|29641
1651050000000|2022-04-27 09:00:00|2319.5|2319|2325|2324|2330.5|2329|2317.5|2316|42942
1651050300000|2022-04-27 09:05:00|2325.5|2324.5|2314|2313|2325.5|2325|2313.5|2312|22322
1651050600000|2022-04-27 09:10:00|2314.5|2312|2316|2315|2320|2319|2312|2311|13498
1651050900000|2022-04-27 09:15:00|2316.5|2315.5|2316.5|2315.5|2319|2318|2311.5|2310.5|16001
1651051200000|2022-04-27 09:20:00|2316|2316|2314.5|2314|2317.5|2316.5|2311.5|2310.5|15443
1651051500000|2022-04-27 09:25:00|2315|2314.5|2319.5|2318|2321|2320.5|2315|2314|17611
1651051800000|2022-04-27 09:30:00|2319|2317.5|2314.5|2313|2321|2320|2312|2311|27220
1651052100000|2022-04-27 09:35:00|2314|2313.5|2325.5|2324.5|2326.5|2325.5|2314|2313.5|19078
1651052400000|2022-04-27 09:40:00|2325|2325|2329|2328|2332|2331.5|2325|2325|25884
1651052700000|2022-04-27 09:45:00|2328.5|2327.5|2324.5|2323|2328.5|2327.5|2321|2320|12172
1651053000000|2022-04-27 09:50:00|2325|2323.5|2335|2334|2336|2335|2324.5|2323|18423
1651053300000|2022-04-27 09:55:00|2335.5|2334.5|2337|2336|2339|2338|2335|2334|12216
1651053600000|2022-04-27 10:00:00|2336.5|2335.5|2340.5|2340|2344|2343|2334.5|2333.5|19293
1651053900000|2022-04-27 10:05:00|2340|2339.5|2340|2339|2342|2341|2338|2337|7187
1651054200000|2022-04-27 10:10:00|2339.5|2338.5|2340.5|2339.5|2342|2341.5|2338.5|2337|11400
1651054500000|2022-04-27 10:15:00|2341|2340|2340.5|2339.5|2344.5|2343.5|2340|2339|17153
1651054800000|2022-04-27 10:20:00|2340|2339|2341|2340.5|2343|2342|2337.5|2336.5|36847
1651055100000|2022-04-27 10:25:00|2340.5|2340|2342.5|2341.5|2343|2342|2337|2336|7720
1651055400000|2022-04-27 10:30:00|2343|2342|2338.5|2338|2344|2343.5|2338.5|2338|11411
1651055700000|2022-04-27 10:35:00|2338|2337.5|2331.5|2330|2338|2337.5|2330.5|2330|11719
1651056000000|2022-04-27 10:40:00|2332|2330.5|2328.5|2328|2333|2332|2326.5|2326|8483
1651056300000|2022-04-27 10:45:00|2328|2327.5|2328|2327.5|2341.5|2340|2317|2316|95236
1651056600000|2022-04-27 10:50:00|2328.5|2328|2330.5|2329.5|2332.5|2332|2328|2327|12757
1651056900000|2022-04-27 10:55:00|2330|2329|2326|2325|2331|2330.5|2322|2321.5|10890
1651057200000|2022-04-27 11:00:00|2326.5|2325.5|2319|2318|2327.5|2326.5|2317.5|2316.5|20101
1651057500000|2022-04-27 11:05:00|2319.5|2318.5|2320.5|2319.5|2322.5|2321.5|2318|2317|6958
1651057800000|2022-04-27 11:10:00|2320|2320|2320.5|2319.5|2322.5|2321.5|2318.5|2318|9645
1651058100000|2022-04-27 11:15:00|2320|2320|2318.5|2317.5|2322.5|2321.5|2318|2317|6317
1651058400000|2022-04-27 11:20:00|2318|2317|2313.5|2313|2320|2319|2310.5|2310|41425
1651058700000|2022-04-27 11:25:00|2314|2313.5|2307.5|2306.5|2314.5|2313.5|2306|2305|24579
1651059000000|2022-04-27 11:30:00|2307|2306|2308|2307|2309|2308|2305|2304.5|10760
1651059300000|2022-04-27 11:35:00|2307.5|2307.5|2307|2306|2309.5|2308.5|2305|2304.5|15427
1651059600000|2022-04-27 11:40:00|2307.5|2306.5|2314.5|2313.5|2315.5|2314.5|2307|2306|7183
1651059900000|2022-04-27 11:45:00|2315|2314|2317|2316|2318|2317.5|2314.5|2313.5|4108
1651060200000|2022-04-27 11:50:00|2316.5|2315.5|2314|2313.5|2317.5|2316.5|2313|2312.5|7294
1651060500000|2022-04-27 11:55:00|2314.5|2313|2313|2312|2315|2314|2310|2309|7105
1651060800000|2022-04-27 12:00:00|2312.5|2311.5|2314|2313|2314.5|2313.5|2308.5|2307.5|9619
1651061100000|2022-04-27 12:05:00|2313.5|2312.5|2318|2316.5|2319.5|2318.5|2312|2311.5|10981
1651061400000|2022-04-27 12:10:00|2317.5|2317|2321|2320|2321.5|2320.5|2315.5|2315|3434
1651061700000|2022-04-27 12:15:00|2320.5|2319.5|2317.5|2316.5|2324|2323|2317|2316|8589
1651062000000|2022-04-27 12:20:00|2318|2317|2315|2314|2319|2318|2314.5|2313.5|6881
1651062300000|2022-04-27 12:25:00|2314.5|2313.5|2314.5|2313.5|2315|2314.5|2311.5|2310.5|15771
1651062600000|2022-04-27 12:30:00|2314|2314|2308|2307|2316.5|2316|2307.5|2307|13004
1651062900000|2022-04-27 12:35:00|2308.5|2307.5|2309.5|2309|2311.5|2310.5|2306|2305|9173
1651063200000|2022-04-27 12:40:00|2310|2309.5|2304.5|2303.5|2312|2310.5|2304|2303|11497
1651063500000|2022-04-27 12:45:00|2305|2304|2301.5|2300.5|2306|2305|2300.5|2300|7566
1651063800000|2022-04-27 12:50:00|2301|2300|2295|2294|2301.5|2301|2294|2293.5|35890
1651064100000|2022-04-27 12:55:00|2295.5|2294.5|2296.5|2295.5|2298|2297|2294.5|2293.5|6953
1651064400000|2022-04-27 13:00:00|2297|2296|2297.5|2296.5|2300|2299.5|2296.5|2296|10216
1651064700000|2022-04-27 13:05:00|2298|2297|2290|2289.5|2299|2298.5|2286.5|2285.5|54068
1651065000000|2022-04-27 13:10:00|2290.5|2290|2296|2295|2296|2295.5|2289|2287.5|22022
1651065300000|2022-04-27 13:15:00|2295.5|2294.5|2297.5|2296.5|2301|2299.5|2294|2293|6544
1651065600000|2022-04-27 13:20:00|2298|2297|2298|2297|2301.5|2301|2297|2296.5|10439
1651065900000|2022-04-27 13:25:00|2298.5|2297.5|2293|2292|2300|2299|2292|2291|16393
1651066200000|2022-04-27 13:30:00|2292|2291.5|2299|2298|2307.5|2306.5|2291.5|2291|35732
1651066500000|2022-04-27 13:35:00|2299.5|2298.5|2296|2295|2300.5|2299.5|2291.5|2290.5|19673
1651066800000|2022-04-27 13:40:00|2296.5|2295.5|2311|2310|2313.5|2312|2296.5|2295.5|27338
1651067100000|2022-04-27 13:45:00|2311.5|2310.5|2312.5|2311.5|2315|2314|2309|2308|21952
1651067400000|2022-04-27 13:50:00|2313|2312|2301|2299.5|2314.5|2313.5|2298|2297|43266
1651067700000|2022-04-27 13:55:00|2301.5|2300|2297.5|2296.5|2303|2301.5|2295.5|2295|15266
1651068000000|2022-04-27 14:00:00|2298|2297|2289|2288.5|2303|2302|2287|2286.5|42379
1651068300000|2022-04-27 14:05:00|2289.5|2289|2295|2294|2297.5|2296.5|2286|2285.5|19218
1651068600000|2022-04-27 14:10:00|2294.5|2293.5|2284.5|2283.5|2296|2295|2284|2283.5|12606
1651068900000|2022-04-27 14:15:00|2284|2284|2283|2282|2287|2286|2280.5|2280|22852
1651069200000|2022-04-27 14:20:00|2282.5|2281.5|2286.5|2285.5|2289.5|2288.5|2281.5|2280.5|21707
1651069500000|2022-04-27 14:25:00|2286|2285|2281|2280.5|2288|2287|2281|2280|40682
1651069800000|2022-04-27 14:30:00|2281.5|2280|2285|2284|2285|2284.5|2276.5|2276|25878
1651070100000|2022-04-27 14:35:00|2284.5|2284.5|2291.5|2290.5|2292.5|2292|2283|2282|60836
1651070400000|2022-04-27 14:40:00|2291|2290|2291.5|2290.5|2293.5|2292.5|2287.5|2286.5|23629
1651070700000|2022-04-27 14:45:00|2292|2291|2293.5|2292.5|2295.5|2294.5|2289|2288|34875
1651071000000|2022-04-27 14:50:00|2294|2293|2290.5|2290|2296|2295|2290|2289|30399
1651071300000|2022-04-27 14:55:00|2291|2289.5|2291.5|2290.5|2296|2295|2289.5|2288.5|22195
1651071600000|2022-04-27 15:00:00|2292|2291|2292.5|2292|2300.5|2299.5|2290.5|2289.5|56142
1651071900000|2022-04-27 15:05:00|2293|2292.5|2292.5|2292|2296.5|2295.5|2291|2290.5|72311
1651072200000|2022-04-27 15:10:00|2292|2291.5|2292|2291|2296|2295|2288.5|2288|32026
1651072500000|2022-04-27 15:15:00|2292.5|2291.5|2296.5|2295.5|2298|2297.5|2291.5|2291|41079
1651072800000|2022-04-27 15:20:00|2296|2295|2290.5|2290|2296.5|2295|2289|2288.5|101858
1651073100000|2022-04-27 15:25:00|2291|2290.5|2293.5|2293|2293.5|2293|2287|2286|43651
1651129200000|2022-04-28 07:00:00|2349|2346|2340|2338|2351.5|2350|2338|2335.5|81375
1651129500000|2022-04-28 07:05:00|2339.5|2337.5|2329.5|2328|2339.5|2337.5|2324.5|2322.5|32410
1651129800000|2022-04-28 07:10:00|2330|2328.5|2345.5|2343.5|2354|2352|2328|2326.5|48900
1651130100000|2022-04-28 07:15:00|2346|2344|2336.5|2335.5|2347.5|2345.5|2333.5|2332.5|27328
1651130400000|2022-04-28 07:20:00|2337|2336|2341|2340|2341.5|2340.5|2333.5|2332|22196
1651130700000|2022-04-28 07:25:00|2341.5|2340.5|2341.5|2340.5|2345|2344.5|2334.5|2333|19079
1651131000000|2022-04-28 07:30:00|2341|2340|2345.5|2344.5|2346.5|2345.5|2338|2336.5|63058
1651131300000|2022-04-28 07:35:00|2346|2345|2355|2354|2361.5|2360.5|2345|2344|88079
1651131600000|2022-04-28 07:40:00|2355.5|2354.5|2349.5|2348.5|2356.5|2355|2348|2346.5|43621
1651131900000|2022-04-28 07:45:00|2349|2348|2347.5|2346.5|2350|2349|2343|2341.5|15700
1651132200000|2022-04-28 07:50:00|2348|2347.5|2347|2346.5|2351|2350|2345|2343.5|14774
1651132500000|2022-04-28 07:55:00|2347.5|2347|2344|2343.5|2349|2348|2341.5|2341|12124
1651132800000|2022-04-28 08:00:00|2344.5|2344|2344|2342.5|2349.5|2348.5|2343.5|2342.5|9449
1651133100000|2022-04-28 08:05:00|2343.5|2343|2347.5|2346.5|2351.5|2351|2342.5|2341.5|13958
1651133400000|2022-04-28 08:10:00|2347|2346|2349.5|2348.5|2351.5|2350.5|2346|2345|16706
1651133700000|2022-04-28 08:15:00|2349|2348|2349|2348|2352|2351|2347|2346|20416
1651134000000|2022-04-28 08:20:00|2349.5|2348.5|2357.5|2357|2358|2357|2346.5|2345.5|46600
1651134300000|2022-04-28 08:25:00|2357|2356.5|2359|2357.5|2360|2359.5|2357|2356|27936
1651134600000|2022-04-28 08:30:00|2358.5|2357|2361|2360|2361|2360|2356|2355|10938
1651134900000|2022-04-28 08:35:00|2360.5|2359.5|2364.5|2364|2365.5|2365|2360.5|2359.5|19014
1651135200000|2022-04-28 08:40:00|2364|2363.5|2358.5|2357.5|2368|2367.5|2358.5|2357|37072
1651135500000|2022-04-28 08:45:00|2359|2358|2358|2357|2361.5|2360.5|2356.5|2355.5|5523
1651135800000|2022-04-28 08:50:00|2357.5|2356.5|2360.5|2360|2363|2362|2356|2355.5|7421
1651136100000|2022-04-28 08:55:00|2360|2359.5|2359|2358.5|2361.5|2360.5|2355|2354|7712
1651136400000|2022-04-28 09:00:00|2359.5|2358|2357|2356.5|2359.5|2359|2356|2355.5|6086
1651136700000|2022-04-28 09:05:00|2357.5|2356|2356.5|2355.5|2361|2360.5|2355.5|2355|12068
1651137000000|2022-04-28 09:10:00|2356|2355|2355|2354.5|2357.5|2356.5|2351.5|2351|10846
1651137300000|2022-04-28 09:15:00|2354.5|2354|2347|2346.5|2355|2354.5|2346.5|2346|11008
1651137600000|2022-04-28 09:20:00|2346.5|2346|2343|2342|2347.5|2347|2341|2340.5|15181
1651137900000|2022-04-28 09:25:00|2342.5|2342.5|2340.5|2339.5|2345|2343.5|2339|2338|16200
1651138200000|2022-04-28 09:30:00|2341|2340|2350.5|2349.5|2350.5|2350|2340.5|2339.5|16972
1651138500000|2022-04-28 09:35:00|2351|2350|2347.5|2346.5|2352.5|2352|2347.5|2346.5|13948
1651138800000|2022-04-28 09:40:00|2347|2346|2341.5|2340.5|2348.5|2347.5|2339|2338.5|13552
1651139100000|2022-04-28 09:45:00|2342|2341.5|2341.5|2340.5|2345.5|2344.5|2338.5|2338|17305
1651139400000|2022-04-28 09:50:00|2341|2340|2340|2339|2342|2341|2337.5|2337|15516
1651139700000|2022-04-28 09:55:00|2339.5|2338.5|2341.5|2340.5|2341.5|2340.5|2336.5|2336|9349
1651140000000|2022-04-28 10:00:00|2341|2340|2340|2339|2343|2342|2339|2338|10547
1651140300000|2022-04-28 10:05:00|2340.5|2339.5|2340|2339.5|2345|2344|2337.5|2336.5|6758
1651140600000|2022-04-28 10:10:00|2340.5|2339|2337|2336|2341.5|2341|2336.5|2336|6943
1651140900000|2022-04-28 10:15:00|2336.5|2335.5|2329.5|2329|2337|2336|2327|2326|10836
1651141200000|2022-04-28 10:20:00|2329|2328.5|2330|2329.5|2335|2334|2328|2327|5396
1651141500000|2022-04-28 10:25:00|2329.5|2329|2336|2335|2337|2336|2325.5|2325|53119
1651141800000|2022-04-28 10:30:00|2335.5|2334.5|2335.5|2334.5|2337|2336|2330|2329|45597
1651142100000|2022-04-28 10:35:00|2335|2335|2327.5|2327|2336.5|2335.5|2327.5|2326.5|19410
1651142400000|2022-04-28 10:40:00|2328|2326.5|2326.5|2325.5|2331|2330|2326.5|2325.5|10315
1651142700000|2022-04-28 10:45:00|2326|2326|2326.5|2325.5|2327|2326|2324|2323|6722
1651143000000|2022-04-28 10:50:00|2327|2326|2327|2326.5|2329|2328|2325|2324|4361
1651143300000|2022-04-28 10:55:00|2327.5|2327|2333.5|2332.5|2334|2333|2326.5|2325.5|9739
1651143600000|2022-04-28 11:00:00|2334|2333|2335.5|2334.5|2337|2335.5|2333|2332.5|11118
1651143900000|2022-04-28 11:05:00|2336|2335|2339|2338|2341|2340|2335|2334.5|12052
1651144200000|2022-04-28 11:10:00|2338.5|2337.5|2335.5|2335|2339|2337.5|2335.5|2335|10596
1651144500000|2022-04-28 11:15:00|2335|2334.5|2337.5|2336.5|2339|2338|2334.5|2334|6222
1651144800000|2022-04-28 11:20:00|2337|2336|2336.5|2336|2338.5|2337.5|2334|2333|6098
1651145100000|2022-04-28 11:25:00|2336|2335.5|2334.5|2333.5|2337.5|2336.5|2334|2333|7372
1651145400000|2022-04-28 11:30:00|2334|2334|2341.5|2340.5|2342.5|2342|2334|2333.5|12495
1651145700000|2022-04-28 11:35:00|2341|2340|2336.5|2335.5|2341|2340.5|2336|2335.5|7204
1651146000000|2022-04-28 11:40:00|2337|2336|2335|2334.5|2338.5|2337.5|2334.5|2334|11807
1651146300000|2022-04-28 11:45:00|2335.5|2334|2338|2337|2339|2338|2335|2334|8276
1651146600000|2022-04-28 11:50:00|2337.5|2337.5|2338|2337.5|2339.5|2338.5|2336.5|2335.5|7065
1651146900000|2022-04-28 11:55:00|2337.5|2337|2335.5|2335|2339.5|2338.5|2334.5|2333.5|3276
1651147200000|2022-04-28 12:00:00|2335|2334.5|2338|2337.5|2339.5|2338.5|2335|2334.5|12599
1651147500000|2022-04-28 12:05:00|2337.5|2337|2339|2338.5|2340|2339|2336.5|2336|7190
1651147800000|2022-04-28 12:10:00|2339.5|2339|2343|2342|2344|2343|2338.5|2338|10998
1651148100000|2022-04-28 12:15:00|2342.5|2341.5|2344.5|2343.5|2347|2346|2341|2340|14323
1651148400000|2022-04-28 12:20:00|2344|2343|2349|2348.5|2349|2348.5|2343|2342|20169
1651148700000|2022-04-28 12:25:00|2349.5|2349|2348|2347|2354.5|2353.5|2348|2346.5|21886
1651149000000|2022-04-28 12:30:00|2347|2346.5|2337|2336|2348|2346.5|2337|2336|19902
1651149300000|2022-04-28 12:35:00|2336.5|2335.5|2343.5|2342.5|2346|2344.5|2335.5|2334|11273
1651149600000|2022-04-28 12:40:00|2344|2343|2344|2343|2348|2347|2341.5|2340.5|13503
1651149900000|2022-04-28 12:45:00|2343.5|2343.5|2341.5|2340.5|2343.5|2343.5|2340.5|2339.5|5073
1651150200000|2022-04-28 12:50:00|2342|2341|2337.5|2337|2343|2342|2335.5|2334.5|10586
1651150500000|2022-04-28 12:55:00|2338|2337.5|2340.5|2339.5|2340.5|2340|2335.5|2334.5|7249
1651150800000|2022-04-28 13:00:00|2340|2339|2335.5|2335|2341|2340|2335.5|2334.5|5173
1651151100000|2022-04-28 13:05:00|2336|2335.5|2336.5|2335.5|2339|2338.5|2335|2334|7840
1651151400000|2022-04-28 13:10:00|2336|2335|2337.5|2336.5|2338|2337.5|2332|2331|13938
1651151700000|2022-04-28 13:15:00|2338|2337|2333.5|2332.5|2339.5|2338.5|2332.5|2332|9000
1651152000000|2022-04-28 13:20:00|2333|2333|2332|2331.5|2336|2335|2332|2331|9280
1651152300000|2022-04-28 13:25:00|2332.5|2331|2331|2330|2334.5|2333.5|2327.5|2326.5|13638
1651152600000|2022-04-28 13:30:00|2330.5|2329.5|2312.5|2311.5|2333|2332|2312.5|2311.5|25647
1651152900000|2022-04-28 13:35:00|2313|2312|2319|2318.5|2323|2322|2310|2309|17379
1651153200000|2022-04-28 13:40:00|2319.5|2318|2312.5|2311.5|2325.5|2324.5|2311.5|2310.5|106273
1651153500000|2022-04-28 13:45:00|2312|2312|2306|2304.5|2318.5|2317.5|2305|2304|22141
1651153800000|2022-04-28 13:50:00|2305.5|2305|2301|2300|2308|2307|2297.5|2296.5|30179
1651154100000|2022-04-28 13:55:00|2300.5|2299.5|2293|2291.5|2301|2300.5|2292.5|2291.5|14643
1651154400000|2022-04-28 14:00:00|2292.5|2291|2281|2280.5|2293|2291.5|2280.5|2280|33581
1651154700000|2022-04-28 14:05:00|2281.5|2281|2291.5|2290|2294.5|2293.5|2278.5|2278|41803
1651155000000|2022-04-28 14:10:00|2291|2290.5|2289|2288|2295.5|2294.5|2285|2284|17675
1651155300000|2022-04-28 14:15:00|2288.5|2288.5|2294.5|2293|2295.5|2294.5|2283|2282|33577
1651155600000|2022-04-28 14:20:00|2294|2293.5|2287.5|2286.5|2294.5|2294|2285|2284|15272
1651155900000|2022-04-28 14:25:00|2287|2286|2285|2284.5|2289|2288.5|2282|2280.5|52061
1651156200000|2022-04-28 14:30:00|2284.5|2284|2272|2271|2284.5|2284|2271.5|2271|32080
1651156500000|2022-04-28 14:35:00|2271.5|2270.5|2278|2277|2281.5|2280.5|2271|2270.5|24378
1651156800000|2022-04-28 14:40:00|2277.5|2276.5|2281.5|2280.5|2282|2281|2275.5|2274.5|13485
1651157100000|2022-04-28 14:45:00|2281|2281|2282|2281|2284.5|2283.5|2280|2279.5|21182
1651157400000|2022-04-28 14:50:00|2281.5|2281.5|2284.5|2284|2285.5|2285|2279|2278.5|13261
1651157700000|2022-04-28 14:55:00|2284|2283.5|2289|2288|2291.5|2290.5|2283.5|2282.5|9958
1651158000000|2022-04-28 15:00:00|2288.5|2287.5|2293|2291.5|2294|2293|2287|2286.5|13391
1651158300000|2022-04-28 15:05:00|2292|2292|2300.5|2299.5|2300.5|2300|2289.5|2289|29566
1651158600000|2022-04-28 15:10:00|2300|2299|2298.5|2298|2300.5|2299.5|2296.5|2295.5|12750
1651158900000|2022-04-28 15:15:00|2299|2298.5|2297.5|2296.5|2300.5|2300|2293|2292.5|36350
1651159200000|2022-04-28 15:20:00|2298|2297|2298.5|2298|2300.5|2299.5|2294|2293.5|29249
1651159500000|2022-04-28 15:25:00|2299|2297.5|2299|2298|2302|2301.5|2297.5|2296.5|24336
1651215600000|2022-04-29 07:00:00|2332.5|2330.5|2324.5|2322.5|2332.5|2330.5|2317.5|2315|34154
1651215900000|2022-04-29 07:05:00|2324|2322|2334.5|2333|2335|2334|2317.5|2316|23522
1651216200000|2022-04-29 07:10:00|2335|2333.5|2326.5|2325|2338|2336.5|2325|2324|32151
1651216500000|2022-04-29 07:15:00|2326|2325.5|2329.5|2328|2337|2335|2324.5|2323.5|30430
1651216800000|2022-04-29 07:20:00|2330|2328.5|2338|2336.5|2344|2343|2328.5|2328|21650
1651217100000|2022-04-29 07:25:00|2337.5|2336|2326|2325|2337.5|2336|2319|2318|35016
1651217400000|2022-04-29 07:30:00|2325.5|2324.5|2323|2322|2328|2326.5|2316|2315.5|40729
1651217700000|2022-04-29 07:35:00|2323.5|2322.5|2337|2336|2340|2339|2322.5|2321.5|64219
1651218000000|2022-04-29 07:40:00|2337.5|2336.5|2345|2344|2345|2344.5|2329|2328|25416
1651218300000|2022-04-29 07:45:00|2344.5|2343.5|2348|2347.5|2348.5|2347.5|2341|2340.5|16791
1651218600000|2022-04-29 07:50:00|2348.5|2348|2343|2342|2350|2349|2335|2334.5|20371
1651218900000|2022-04-29 07:55:00|2342.5|2341.5|2343.5|2342.5|2345|2343.5|2338|2337|26535
1651219200000|2022-04-29 08:00:00|2343|2342|2341|2339.5|2346|2344.5|2335|2334|34225
1651219500000|2022-04-29 08:05:00|2340.5|2339|2340.5|2339.5|2341|2340|2332.5|2331.5|18723
1651219800000|2022-04-29 08:10:00|2340|2339|2339.5|2338.5|2340|2339|2333.5|2332.5|15973
1651220100000|2022-04-29 08:15:00|2339|2338|2338|2337.5|2340.5|2340|2335|2334|20217
1651220400000|2022-04-29 08:20:00|2338.5|2338|2331.5|2330.5|2339.5|2338|2331|2330|13374
1651220700000|2022-04-29 08:25:00|2331|2331|2338|2336.5|2338|2336.5|2330|2329|7846
1651221000000|2022-04-29 08:30:00|2338.5|2337|2335|2334|2338.5|2337.5|2334.5|2333.5|6122
1651221300000|2022-04-29 08:35:00|2334.5|2333.5|2337.5|2336.5|2339|2338|2332|2331|12646
1651221600000|2022-04-29 08:40:00|2337|2337|2336|2335|2338.5|2337.5|2333|2332|8315
1651221900000|2022-04-29 08:45:00|2335.5|2334.5|2336.5|2335.5|2339.5|2338.5|2335|2334|15625
1651222200000|2022-04-29 08:50:00|2336|2335|2334|2333|2339|2338|2333.5|2332.5|13175
1651222500000|2022-04-29 08:55:00|2333.5|2332.5|2331|2330.5|2336.5|2335.5|2330.5|2330|4803
1651222800000|2022-04-29 09:00:00|2330.5|2330|2331.5|2330.5|2332.5|2331.5|2328.5|2328|8278
1651223100000|2022-04-29 09:05:00|2331|2330|2327.5|2326.5|2331.5|2330|2326|2325.5|3686
1651223400000|2022-04-29 09:10:00|2327|2327|2330.5|2330|2333|2332.5|2326.5|2326|7574
1651223700000|2022-04-29 09:15:00|2331|2330.5|2321|2320.5|2331.5|2330.5|2320.5|2320|34246
1651224000000|2022-04-29 09:20:00|2321.5|2321|2320|2319|2321.5|2321|2319|2318|10557
1651224300000|2022-04-29 09:25:00|2319.5|2318.5|2317.5|2316.5|2320.5|2319.5|2315.5|2315|10152
1651224600000|2022-04-29 09:30:00|2317|2317|2316|2315|2318|2317|2313.5|2312.5|15499
1651224900000|2022-04-29 09:35:00|2315.5|2314.5|2314|2313|2317.5|2316.5|2313.5|2313|6656
1651225200000|2022-04-29 09:40:00|2313.5|2313.5|2316|2315.5|2317|2316.5|2309.5|2308.5|15372
1651225500000|2022-04-29 09:45:00|2316.5|2315|2314|2313|2316.5|2316|2311|2310.5|9776
1651225800000|2022-04-29 09:50:00|2314.5|2313.5|2312.5|2312|2315.5|2315|2311.5|2310.5|66951
1651226100000|2022-04-29 09:55:00|2312|2311.5|2314|2313.5|2316.5|2316|2311.5|2310.5|46613
1651226400000|2022-04-29 10:00:00|2314.5|2314|2312|2311.5|2319|2318|2312|2311|34172
1651226700000|2022-04-29 10:05:00|2311.5|2311|2311|2310|2311.5|2311|2307|2306|32308
1651227000000|2022-04-29 10:10:00|2310.5|2310.5|2311|2310|2314.5|2313.5|2309|2308|19768
1651227300000|2022-04-29 10:15:00|2310.5|2309.5|2305|2304|2312.5|2311.5|2304.5|2303.5|8912
1651227600000|2022-04-29 10:20:00|2304.5|2303.5|2303.5|2302.5|2306.5|2306|2303.5|2302.5|8468
1651227900000|2022-04-29 10:25:00|2303|2302|2301.5|2300.5|2304|2303.5|2299|2298|22060
1651228200000|2022-04-29 10:30:00|2302|2301|2301.5|2300.5|2303|2302|2296.5|2295|28573
1651228500000|2022-04-29 10:35:00|2301|2300|2300|2299.5|2302|2301.5|2297.5|2296.5|12580
1651228800000|2022-04-29 10:40:00|2300.5|2299|2295|2294.5|2301.5|2300.5|2295|2294.5|34259
1651229100000|2022-04-29 10:45:00|2294.5|2294|2297.5|2297|2298.5|2297.5|2293|2292|9128
1651229400000|2022-04-29 10:50:00|2297|2296.5|2296|2295|2298.5|2298|2295|2294|10051
1651229700000|2022-04-29 10:55:00|2296.5|2295.5|2293.5|2292.5|2297|2296|2290|2289|20676
1651230000000|2022-04-29 11:00:00|2293|2293|2295|2294|2297.5|2296.5|2293|2293|13215
1651230300000|2022-04-29 11:05:00|2295.5|2294.5|2298.5|2297.5|2299.5|2298.5|2295.5|2294|4952
1651230600000|2022-04-29 11:10:00|2298|2297|2295.5|2294.5|2298.5|2297.5|2294|2293|15447
1651230900000|2022-04-29 11:15:00|2296|2295|2295.5|2295|2297|2296|2294.5|2294|5613
1651231200000|2022-04-29 11:20:00|2295|2294.5|2296.5|2296|2298|2297.5|2295|2294|7158
1651231500000|2022-04-29 11:25:00|2297|2296.5|2295|2294.5|2298|2297|2293.5|2293|11167
1651231800000|2022-04-29 11:30:00|2294.5|2294|2298|2297.5|2299|2298|2294.5|2294|13357
1651232100000|2022-04-29 11:35:00|2297.5|2297|2298|2297|2299.5|2299|2296.5|2296|8502
1651232400000|2022-04-29 11:40:00|2298.5|2297.5|2300|2299.5|2301|2300.5|2297|2296.5|8031
1651232700000|2022-04-29 11:45:00|2299.5|2299|2298|2297.5|2301|2300.5|2297.5|2297|9675
1651233000000|2022-04-29 11:50:00|2298.5|2297|2298.5|2298|2299.5|2299|2297|2296.5|9568
1651233300000|2022-04-29 11:55:00|2299|2298.5|2298|2297|2300.5|2299.5|2296.5|2296|8402
1651233600000|2022-04-29 12:00:00|2297.5|2296.5|2298.5|2298|2301|2300|2297|2296.5|7225
1651233900000|2022-04-29 12:05:00|2299|2298.5|2303|2302|2303|2302.5|2298.5|2298|14615
1651234200000|2022-04-29 12:10:00|2302.5|2302.5|2302|2301|2303.5|2302.5|2300|2299.5|8491
1651234500000|2022-04-29 12:15:00|2302.5|2301.5|2308|2307.5|2308.5|2307.5|2301.5|2301|11346
1651234800000|2022-04-29 12:20:00|2308.5|2307|2311|2310.5|2311.5|2310.5|2308.5|2307|11116
1651235100000|2022-04-29 12:25:00|2311.5|2311|2314|2312.5|2314|2313.5|2311|2310|5580
1651235400000|2022-04-29 12:30:00|2313|2312|2315|2314|2316.5|2315.5|2306|2305|25527
1651235700000|2022-04-29 12:35:00|2315.5|2314.5|2312.5|2311.5|2315.5|2315|2308.5|2307.5|17995
1651236000000|2022-04-29 12:40:00|2313|2312|2312|2311.5|2314|2313.5|2311|2310|10951
1651236300000|2022-04-29 12:45:00|2312.5|2312|2317|2316|2319.5|2318|2311.5|2311|10176
1651236600000|2022-04-29 12:50:00|2316.5|2315.5|2320|2319|2320.5|2320|2316|2315|12374
1651236900000|2022-04-29 12:55:00|2319.5|2319.5|2320.5|2320|2321|2320|2318|2317|5400
1651237200000|2022-04-29 13:00:00|2320|2319.5|2318|2317.5|2320.5|2319.5|2317|2316.5|7494
1651237500000|2022-04-29 13:05:00|2317.5|2317|2316.5|2315.5|2317.5|2317.5|2314.5|2314|5270
1651237800000|2022-04-29 13:10:00|2316|2316|2315.5|2314.5|2318|2317|2314.5|2313.5|7997
1651238100000|2022-04-29 13:15:00|2316|2315|2315|2314|2317.5|2317|2314.5|2313.5|10830
1651238400000|2022-04-29 13:20:00|2314.5|2313.5|2321|2320.5|2321|2320.5|2314|2313|20088
1651238700000|2022-04-29 13:25:00|2320.5|2320|2322.5|2321.5|2324|2323.5|2320.5|2319.5|18495
1651239000000|2022-04-29 13:30:00|2323|2322|2328|2327.5|2329.5|2328.5|2322.5|2321.5|20741
1651239300000|2022-04-29 13:35:00|2328.5|2328|2327.5|2326.5|2332.5|2331.5|2326.5|2325.5|25494
1651239600000|2022-04-29 13:40:00|2327|2326|2321.5|2320.5|2329.5|2328.5|2321|2320|8880
1651239900000|2022-04-29 13:45:00|2322|2321|2324|2323|2328|2327|2321|2320.5|11546
1651240200000|2022-04-29 13:50:00|2323.5|2322.5|2320|2319.5|2325|2324.5|2317.5|2316.5|35439
1651240500000|2022-04-29 13:55:00|2320.5|2319|2340.5|2339|2341|2340.5|2319.5|2318.5|59181
1651240800000|2022-04-29 14:00:00|2339.5|2339.5|2340.5|2340|2341|2340.5|2335.5|2334.5|27895
1651241100000|2022-04-29 14:05:00|2340|2339.5|2338.5|2337.5|2343.5|2342.5|2333.5|2332.5|28843
1651241400000|2022-04-29 14:10:00|2338|2337|2333.5|2332.5|2340|2339|2331.5|2330.5|15391
1651241700000|2022-04-29 14:15:00|2334|2333|2319|2318|2334.5|2334|2316|2314.5|39613
1651242000000|2022-04-29 14:20:00|2318.5|2317.5|2316.5|2316|2320|2318.5|2313.5|2312|16474
1651242300000|2022-04-29 14:25:00|2316|2315.5|2309.5|2308.5|2318|2317.5|2308.5|2308|16398
1651242600000|2022-04-29 14:30:00|2309|2308|2316|2315.5|2318.5|2317.5|2308.5|2308|7679
1651242900000|2022-04-29 14:35:00|2316.5|2316|2314.5|2313.5|2317.5|2316.5|2311|2310|15640
1651243200000|2022-04-29 14:40:00|2314|2313|2315|2314|2317|2316|2312|2311|13979
1651243500000|2022-04-29 14:45:00|2314.5|2313.5|2314.5|2313.5|2316|2315|2311.5|2310.5|14915
1651243800000|2022-04-29 14:50:00|2314|2314|2318|2317.5|2319|2318|2313.5|2312.5|19852
1651244100000|2022-04-29 14:55:00|2318.5|2318|2321|2320.5|2322.5|2321.5|2317|2316|21585
1651244400000|2022-04-29 15:00:00|2320.5|2320|2323.5|2322.5|2323.5|2323|2318|2317.5|26581
1651244700000|2022-04-29 15:05:00|2323|2322|2316.5|2315.5|2325.5|2325|2315.5|2314.5|25848
1651245000000|2022-04-29 15:10:00|2316|2315|2315|2314.5|2320|2319.5|2313|2312.5|30618
1651245300000|2022-04-29 15:15:00|2314.5|2314|2311.5|2311|2315|2314.5|2310.5|2310|26355
1651245600000|2022-04-29 15:20:00|2312|2311.5|2314|2313.5|2316|2315|2310.5|2310|44447
1651245900000|2022-04-29 15:25:00|2314.5|2314|2315.5|2314.5|2319.5|2318.5|2312.5|2311.5|87328
1651474800000|2022-05-02 07:00:00|2310|2306|2308.5|2306.5|2313|2310|2298.5|2297|107743
1651475100000|2022-05-02 07:05:00|2308|2306|2303|2302|2316|2315|2302|2301.5|22508
1651475400000|2022-05-02 07:10:00|2302.5|2301.5|2301|2299.5|2302.5|2301.5|2287|2286|40628
1651475700000|2022-05-02 07:15:00|2300.5|2299|2290.5|2289.5|2302.5|2301.5|2287|2286|15337
1651476000000|2022-05-02 07:20:00|2291|2288.5|2279.5|2278.5|2291|2288.5|2276.5|2275|19925
1651476300000|2022-05-02 07:25:00|2280|2279|2292|2290.5|2293|2292|2279.5|2278|20207
1651476600000|2022-05-02 07:30:00|2291.5|2291.5|2283.5|2282.5|2292|2291.5|2279.5|2278|16402
1651476900000|2022-05-02 07:35:00|2283|2283|2288.5|2287.5|2289|2288|2282|2281|12066
1651477200000|2022-05-02 07:40:00|2288|2287|2279.5|2278.5|2288.5|2288|2278|2277|16173
1651477500000|2022-05-02 07:45:00|2280|2279|2274.5|2274|2280|2279.5|2274|2273|14255
1651477800000|2022-05-02 07:50:00|2275|2274.5|2276.5|2275.5|2280.5|2280|2273|2272|15250
1651478100000|2022-05-02 07:55:00|2277.5|2276|2203.5|2201.5|2282|2280.5|2202.5|2200.5|209286
1651478400000|2022-05-02 08:00:00|2203|2201|2243.5|2240|2245|2241|2185|2180|460592
1651478700000|2022-05-02 08:05:00|2242.5|2239.5|2215|2211.5|2243.5|2239.5|2200|2195|417157
1651479000000|2022-05-02 08:10:00|2216|2212|2240.5|2238|2260|2257|2211|2207.5|146092
1651479300000|2022-05-02 08:15:00|2239.5|2237.5|2240.5|2238.5|2243|2241.5|2228.5|2227|39755
1651479600000|2022-05-02 08:20:00|2240|2238|2232|2230.5|2246.5|2245.5|2232|2230.5|44432
1651479900000|2022-05-02 08:25:00|2231.5|2231|2231|2230|2244.5|2242.5|2227.5|2226.5|49234
1651480200000|2022-05-02 08:30:00|2231.5|2230.5|2228|2226.5|2233|2232|2226.5|2226|83040
1651480500000|2022-05-02 08:35:00|2227.5|2226|2240|2239|2240|2239.5|2226.5|2226|28964
1651480800000|2022-05-02 08:40:00|2240.5|2239.5|2240|2239|2250.5|2249|2236|2235|77510
1651481100000|2022-05-02 08:45:00|2239.5|2238.5|2240.5|2239.5|2242.5|2241.5|2233|2232|36413
1651481400000|2022-05-02 08:50:00|2241|2239|2239.5|2238.5|2244|2242.5|2236.5|2235.5|20661
1651481700000|2022-05-02 08:55:00|2239|2238|2243.5|2242.5|2246|2245|2237|2236|16376
1651482000000|2022-05-02 09:00:00|2244|2243|2251|2250|2255.5|2254.5|2244|2242.5|17018
1651482300000|2022-05-02 09:05:00|2250.5|2249.5|2246|2245.5|2252|2251|2245.5|2245|15965
1651482600000|2022-05-02 09:10:00|2245.5|2245|2244.5|2244|2249.5|2248.5|2244|2243.5|27889
1651482900000|2022-05-02 09:15:00|2245|2244.5|2248|2247|2252|2251|2243.5|2242.5|11856
1651483200000|2022-05-02 09:20:00|2248.5|2247.5|2263|2262.5|2263.5|2262.5|2247|2246|20723
1651483500000|2022-05-02 09:25:00|2263.5|2262|2265|2264|2268|2267.5|2261.5|2260.5|26072
1651483800000|2022-05-02 09:30:00|2264.5|2264.5|2265|2264|2267.5|2266.5|2259.5|2259|32130
1651484100000|2022-05-02 09:35:00|2265.5|2264.5|2257|2256|2267.5|2266|2256|2254.5|15508
1651484400000|2022-05-02 09:40:00|2257.5|2256.5|2258.5|2257.5|2263|2262|2255|2254|80357
1651484700000|2022-05-02 09:45:00|2259|2258|2259.5|2258.5|2264|2262.5|2258|2257.5|10246
1651485000000|2022-05-02 09:50:00|2260|2259|2264.5|2263.5|2265|2264|2260|2259|9287
1651485300000|2022-05-02 09:55:00|2264|2263|2260|2259|2264|2263|2259.5|2258.5|5200
1651485600000|2022-05-02 10:00:00|2260.5|2259.5|2261|2260|2263.5|2262.5|2258.5|2257.5|7510
1651485900000|2022-05-02 10:05:00|2260.5|2259.5|2264|2263.5|2264.5|2263.5|2258.5|2258|5418
1651486200000|2022-05-02 10:10:00|2264.5|2264|2263|2262.5|2266.5|2265.5|2262|2260.5|28580
1651486500000|2022-05-02 10:15:00|2262.5|2262|2261.5|2261|2264.5|2264|2261.5|2260.5|4411
1651486800000|2022-05-02 10:20:00|2262|2260.5|2259|2258|2262|2261.5|2258.5|2257.5|6271
1651487100000|2022-05-02 10:25:00|2258.5|2257.5|2259.5|2258.5|2261|2260.5|2257|2256|17275
1651487400000|2022-05-02 10:30:00|2259|2259|2260.5|2260|2262.5|2261.5|2259|2258|6826
1651487700000|2022-05-02 10:35:00|2260|2259.5|2261.5|2261|2262.5|2262|2259|2258|5742
1651488000000|2022-05-02 10:40:00|2261|2260.5|2264|2263|2264.5|2264|2253.5|2253|45562
1651488300000|2022-05-02 10:45:00|2264.5|2263.5|2263.5|2262.5|2265.5|2265|2261|2260.5|11526
1651488600000|2022-05-02 10:50:00|2264|2263|2265|2264|2267|2266|2262.5|2262|8827
1651488900000|2022-05-02 10:55:00|2264.5|2263.5|2265|2264.5|2268.5|2268|2263.5|2262.5|7849
1651489200000|2022-05-02 11:00:00|2265.5|2265|2267|2266|2267.5|2266.5|2265|2264.5|4176
1651489500000|2022-05-02 11:05:00|2266.5|2266.5|2264|2263|2268|2267.5|2263|2262|5552
1651489800000|2022-05-02 11:10:00|2264.5|2263.5|2263|2262|2265.5|2264.5|2262|2261.5|4113
1651490100000|2022-05-02 11:15:00|2262.5|2261.5|2257.5|2257|2262.5|2262|2257.5|2257|10400
1651490400000|2022-05-02 11:20:00|2258|2256.5|2257.5|2256.5|2259.5|2259|2256|2255.5|2990
1651490700000|2022-05-02 11:25:00|2257|2257|2254|2253|2258|2257|2254|2253|11288
1651491000000|2022-05-02 11:30:00|2253.5|2253.5|2252|2251.5|2257|2256|2251.5|2250.5|13893
1651491300000|2022-05-02 11:35:00|2252.5|2252|2251.5|2250.5|2253.5|2252.5|2249.5|2248.5|17414
1651491600000|2022-05-02 11:40:00|2252|2251|2251|2250.5|2253|2252|2248.5|2248|7686
1651491900000|2022-05-02 11:45:00|2251.5|2251|2247.5|2247|2252.5|2251.5|2246.5|2245.5|6364
1651492200000|2022-05-02 11:50:00|2248|2247.5|2242.5|2241.5|2249.5|2248.5|2242|2241.5|22320
1651492500000|2022-05-02 11:55:00|2242|2242|2242|2241|2244|2243|2239.5|2239|13548
1651492800000|2022-05-02 12:00:00|2242.5|2241.5|2242.5|2242|2244.5|2243.5|2237.5|2237|13376
1651493100000|2022-05-02 12:05:00|2243|2241.5|2239.5|2238.5|2243|2242|2237.5|2236.5|17599
1651493400000|2022-05-02 12:10:00|2239|2238|2239|2238.5|2241.5|2240.5|2236.5|2236|11023
1651493700000|2022-05-02 12:15:00|2239.5|2239|2239.5|2238.5|2241|2240|2239|2238|4586
1651494000000|2022-05-02 12:20:00|2240|2239|2239.5|2238.5|2243.5|2242.5|2238|2237|18961
1651494300000|2022-05-02 12:25:00|2239|2238|2240.5|2239.5|2243|2242|2238|2237.5|13408
1651494600000|2022-05-02 12:30:00|2241|2240|2241.5|2241|2244.5|2244|2239.5|2239|15616
1651494900000|2022-05-02 12:35:00|2242|2240.5|2245.5|2245|2247.5|2246.5|2241.5|2240.5|13419
1651495200000|2022-05-02 12:40:00|2246|2245.5|2247|2246|2249.5|2248.5|2245.5|2245|6593
1651495500000|2022-05-02 12:45:00|2246.5|2245.5|2246|2245.5|2246.5|2245.5|2244|2243|8480
1651495800000|2022-05-02 12:50:00|2245.5|2245|2251.5|2250.5|2252|2251|2245|2244.5|8199
1651496100000|2022-05-02 12:55:00|2252|2251|2252|2251.5|2255|2254|2250.5|2249.5|12532
1651496400000|2022-05-02 13:00:00|2252.5|2252|2261.5|2260.5|2261.5|2260.5|2252|2251.5|14172
1651496700000|2022-05-02 13:05:00|2261|2260|2264|2263|2266.5|2266|2261|2260|11474
1651497000000|2022-05-02 13:10:00|2264.5|2263.5|2263|2262.5|2265|2264|2260.5|2260|8971
1651497300000|2022-05-02 13:15:00|2263.5|2263|2261.5|2260.5|2263.5|2263|2259|2258|7691
1651497600000|2022-05-02 13:20:00|2262|2261|2264.5|2263.5|2264.5|2264|2261.5|2260.5|5339
1651497900000|2022-05-02 13:25:00|2264|2263|2256.5|2256|2264.5|2264|2256.5|2255.5|18047
1651498200000|2022-05-02 13:30:00|2256|2255.5|2252|2251|2268.5|2267.5|2248.5|2247.5|62005
1651498500000|2022-05-02 13:35:00|2252.5|2251.5|2252.5|2251.5|2254|2253.5|2242|2241|40162
1651498800000|2022-05-02 13:40:00|2253|2252|2252.5|2251|2259.5|2258|2243|2242|23207
1651499100000|2022-05-02 13:45:00|2252|2250.5|2257|2255.5|2262|2261|2249|2248|18072
1651499400000|2022-05-02 13:50:00|2256.5|2255|2266.5|2265.5|2267.5|2266.5|2252.5|2251.5|13970
1651499700000|2022-05-02 13:55:00|2266|2265|2265.5|2264.5|2272.5|2272|2263.5|2262.5|45759
1651500000000|2022-05-02 14:00:00|2265|2264|2264|2263|2266|2265|2258|2257|42357
1651500300000|2022-05-02 14:05:00|2263.5|2262.5|2246.5|2245|2264|2263|2243.5|2242.5|41355
1651500600000|2022-05-02 14:10:00|2246|2244.5|2243.5|2243|2249|2248.5|2241|2240|39684
1651500900000|2022-05-02 14:15:00|2243|2242.5|2250|2249|2252|2251|2242|2240.5|24887
1651501200000|2022-05-02 14:20:00|2249.5|2248.5|2253.5|2252.5|2254|2253.5|2244.5|2243.5|12664
1651501500000|2022-05-02 14:25:00|2254|2253|2257|2256.5|2260|2259|2252.5|2251.5|46842
1651501800000|2022-05-02 14:30:00|2257.5|2256|2269|2268|2269.5|2268.5|2257.5|2256|33925
1651502100000|2022-05-02 14:35:00|2269.5|2268.5|2263|2262.5|2270|2269|2260.5|2259.5|38529
1651502400000|2022-05-02 14:40:00|2263.5|2263|2263|2262|2269.5|2269|2261.5|2260.5|18344
1651502700000|2022-05-02 14:45:00|2262.5|2261.5|2262|2261|2264|2263|2259.5|2258.5|7301
1651503000000|2022-05-02 14:50:00|2261.5|2260.5|2260|2259|2263.5|2262.5|2258|2257.5|35677
1651503300000|2022-05-02 14:55:00|2260.5|2259.5|2257|2256.5|2263|2262|2255.5|2255|41172
1651503600000|2022-05-02 15:00:00|2257.5|2256|2251.5|2250.5|2257.5|2256|2250.5|2250|109912
1651503900000|2022-05-02 15:05:00|2251|2251|2258|2257.5|2259.5|2258.5|2251|2250.5|22820
1651504200000|2022-05-02 15:10:00|2258.5|2258|2268|2267|2268|2267.5|2257.5|2257|46169
1651504500000|2022-05-02 15:15:00|2268.5|2267.5|2263|2262|2268.5|2267.5|2260.5|2259.5|69250
1651504800000|2022-05-02 15:20:00|2262.5|2261.5|2263.5|2263|2266.5|2266|2261|2260|24554
1651505100000|2022-05-02 15:25:00|2263|2262.5|2254|2252|2264|2263.5|2252|2251.5|59700
1651561200000|2022-05-03 07:00:00|2297.5|2292|2292|2290.5|2302.5|2300.5|2288|2286|104249
1651561500000|2022-05-03 07:05:00|2291|2290|2318|2316|2321|2320.5|2290|2287.5|73611
1651561800000|2022-05-03 07:10:00|2317.5|2315.5|2317|2315.5|2323|2322.5|2311|2308.5|18568
1651562100000|2022-05-03 07:15:00|2316.5|2316|2312.5|2311.5|2319|2317.5|2305.5|2304.5|153612
1651562400000|2022-05-03 07:20:00|2313|2311|2328.5|2327|2331|2330|2310.5|2309.5|30841
1651562700000|2022-05-03 07:25:00|2329|2328|2331.5|2330.5|2334|2333|2321.5|2320|28275
1651563000000|2022-05-03 07:30:00|2332|2330|2329|2327.5|2333|2332|2323.5|2322.5|90491
1651563300000|2022-05-03 07:35:00|2328.5|2328|2331|2330|2336|2335|2327.5|2326.5|42264
1651563600000|2022-05-03 07:40:00|2330.5|2330.5|2338.5|2337|2345.5|2344.5|2330.5|2330.5|57283
1651563900000|2022-05-03 07:45:00|2339|2337.5|2330.5|2329.5|2341|2339.5|2324.5|2323|25530
1651564200000|2022-05-03 07:50:00|2331|2330.5|2348|2347|2348|2347.5|2329.5|2329|33197
1651564500000|2022-05-03 07:55:00|2347.5|2346.5|2345.5|2344.5|2350|2349|2343|2342.5|33785
1651564800000|2022-05-03 08:00:00|2345|2345|2353|2352.5|2353.5|2353|2343.5|2342.5|45103
1651565100000|2022-05-03 08:05:00|2353.5|2352|2351.5|2351|2354|2353.5|2349|2347.5|38782
1651565400000|2022-05-03 08:10:00|2352|2351.5|2345.5|2345|2354|2353|2345|2344.5|25295
1651565700000|2022-05-03 08:15:00|2346|2345.5|2338.5|2337|2349.5|2348|2337.5|2336.5|30587
1651566000000|2022-05-03 08:20:00|2338|2337.5|2345|2344|2350|2348.5|2338|2337|18603
1651566300000|2022-05-03 08:25:00|2344.5|2343.5|2339.5|2338|2346|2345|2336.5|2335|13225
1651566600000|2022-05-03 08:30:00|2340|2338.5|2336|2335.5|2341.5|2340.5|2334|2333|19446
1651566900000|2022-05-03 08:35:00|2336.5|2335|2331.5|2330.5|2338|2337|2329|2327.5|17086
1651567200000|2022-05-03 08:40:00|2332|2331|2330|2329.5|2334|2333|2325.5|2323.5|18972
1651567500000|2022-05-03 08:45:00|2330.5|2330|2326|2325.5|2332|2331|2325.5|2324|12152
1651567800000|2022-05-03 08:50:00|2326.5|2326|2323.5|2322.5|2327.5|2326.5|2322|2321|19381
1651568100000|2022-05-03 08:55:00|2323|2322|2325.5|2325|2328|2327|2321|2320.5|7324
1651568400000|2022-05-03 09:00:00|2325|2324.5|2321|2320|2326.5|2325.5|2319|2318|6126
1651568700000|2022-05-03 09:05:00|2320.5|2319.5|2321.5|2320.5|2322|2321|2315|2313.5|11182
1651569000000|2022-05-03 09:10:00|2322|2321|2318|2317|2323.5|2322.5|2312.5|2311.5|16970
1651569300000|2022-05-03 09:15:00|2317.5|2316.5|2321|2320.5|2323.5|2323|2317|2316|22040
1651569600000|2022-05-03 09:20:00|2321.5|2320|2319.5|2318.5|2324|2323|2318.5|2317.5|14881
1651569900000|2022-05-03 09:25:00|2319|2318|2320|2319|2321|2320.5|2315|2314|39655
1651570200000|2022-05-03 09:30:00|2319.5|2318.5|2319.5|2318.5|2322|2321.5|2316|2315|7467
1651570500000|2022-05-03 09:35:00|2319|2319|2321.5|2320.5|2323.5|2322.5|2317.5|2317|8259
1651570800000|2022-05-03 09:40:00|2321|2321|2329|2328|2329.5|2329|2321|2320|25883
1651571100000|2022-05-03 09:45:00|2329.5|2328.5|2329.5|2328.5|2333|2332|2327.5|2327|19503
1651571400000|2022-05-03 09:50:00|2330|2329|2337|2336|2337.5|2337|2329.5|2328.5|23365
1651571700000|2022-05-03 09:55:00|2337.5|2336.5|2330|2329.5|2338|2337|2328.5|2328|12465
1651572000000|2022-05-03 10:00:00|2330.5|2330|2331|2330|2332.5|2332|2328.5|2328|10554
1651572300000|2022-05-03 10:05:00|2330.5|2329.5|2314.5|2313.5|2330.5|2329.5|2314|2313|48522
1651572600000|2022-05-03 10:10:00|2315|2313|2319|2318|2319.5|2318.5|2310|2309|84171
1651572900000|2022-05-03 10:15:00|2318.5|2318.5|2312|2311.5|2320|2319.5|2311.5|2311|11586
1651573200000|2022-05-03 10:20:00|2312.5|2312|2308|2307|2313|2312.5|2304|2303|62211
1651573500000|2022-05-03 10:25:00|2307.5|2306.5|2306|2305.5|2308.5|2307.5|2304|2303|9462
1651573800000|2022-05-03 10:30:00|2305.5|2305|2309.5|2308.5|2309.5|2308.5|2304.5|2303.5|11887
1651574100000|2022-05-03 10:35:00|2309|2309|2310|2309.5|2315|2314.5|2306|2305|23355
1651574400000|2022-05-03 10:40:00|2310.5|2310|2301|2300|2310.5|2310|2299.5|2298.5|35781
1651574700000|2022-05-03 10:45:00|2301.5|2300.5|2302.5|2301|2302.5|2301.5|2298.5|2297|20150
1651575000000|2022-05-03 10:50:00|2302|2301.5|2299|2298.5|2302|2301.5|2297.5|2296.5|11252
1651575300000|2022-05-03 10:55:00|2299.5|2298|2301|2300|2304|2303|2298.5|2297.5|13110
1651575600000|2022-05-03 11:00:00|2301.5|2300.5|2302.5|2301.5|2304|2303|2300|2299|17980
1651575900000|2022-05-03 11:05:00|2302|2302|2301.5|2300.5|2303.5|2302.5|2298|2296.5|16816
1651576200000|2022-05-03 11:10:00|2302|2301|2305|2304.5|2305|2304.5|2302|2301|22717
1651576500000|2022-05-03 11:15:00|2304.5|2304|2302|2301|2307.5|2306.5|2301.5|2300.5|34881
1651576800000|2022-05-03 11:20:00|2302.5|2301.5|2303|2302|2304|2303|2301|2300|9014
1651577100000|2022-05-03 11:25:00|2303.5|2302.5|2308.5|2308|2308.5|2308|2302.5|2302|18248
1651577400000|2022-05-03 11:30:00|2309|2307.5|2313|2312|2317.5|2316.5|2309|2307.5|23530
1651577700000|2022-05-03 11:35:00|2313.5|2312.5|2318|2317|2321|2320|2313.5|2312|18798
1651578000000|2022-05-03 11:40:00|2317.5|2316.5|2318|2317.5|2320.5|2319.5|2317|2316|5758
1651578300000|2022-05-03 11:45:00|2318.5|2318|2321|2320|2321|2320.5|2317|2316|12117
1651578600000|2022-05-03 11:50:00|2321.5|2320.5|2323.5|2322.5|2324|2322.5|2319|2318|10691
1651578900000|2022-05-03 11:55:00|2324|2323|2320|2319.5|2325.5|2324.5|2319.5|2319|5890
1651579200000|2022-05-03 12:00:00|2320.5|2320|2325|2324|2325|2324|2320|2319|7701
1651579500000|2022-05-03 12:05:00|2325.5|2324.5|2323.5|2323|2325.5|2324.5|2322|2321|15114
1651579800000|2022-05-03 12:10:00|2324|2323.5|2325|2324.5|2327|2326.5|2324|2323|4690
1651580100000|2022-05-03 12:15:00|2325.5|2325|2329|2328.5|2330|2329|2324|2322.5|11023
1651580400000|2022-05-03 12:20:00|2329.5|2328|2330.5|2330|2330.5|2330|2327|2326.5|11746
1651580700000|2022-05-03 12:25:00|2331|2329.5|2327.5|2326.5|2332|2331.5|2327.5|2326|7594
1651581000000|2022-05-03 12:30:00|2327|2326|2332.5|2331.5|2332.5|2331.5|2326.5|2325.5|14455
1651581300000|2022-05-03 12:35:00|2333|2332|2340|2339.5|2342|2341|2332|2331.5|26172
1651581600000|2022-05-03 12:40:00|2340.5|2340|2341|2340.5|2342.5|2342|2337.5|2336.5|37381
1651581900000|2022-05-03 12:45:00|2340.5|2340|2341.5|2340.5|2344|2343|2340|2339|13374
1651582200000|2022-05-03 12:50:00|2342|2341|2340.5|2340|2342.5|2341.5|2337|2336.5|7028
1651582500000|2022-05-03 12:55:00|2341|2339.5|2332.5|2331.5|2342.5|2342|2330|2329|23771
1651582800000|2022-05-03 13:00:00|2333|2332|2333|2332|2336|2335.5|2329|2328|14119
1651583100000|2022-05-03 13:05:00|2333.5|2332.5|2335.5|2334.5|2340|2339.5|2333.5|2332.5|31857
1651583400000|2022-05-03 13:10:00|2335|2335|2330.5|2330|2336|2335.5|2329|2328|17215
1651583700000|2022-05-03 13:15:00|2331|2330.5|2333|2332|2334|2333|2329.5|2328.5|9135
1651584000000|2022-05-03 13:20:00|2333.5|2332.5|2328|2327.5|2336.5|2336|2326|2325|18338
1651584300000|2022-05-03 13:25:00|2328.5|2327|2330.5|2329.5|2331|2330|2327.5|2326.5|10440
1651584600000|2022-05-03 13:30:00|2331|2330|2325|2324|2331.5|2330.5|2317.5|2317|40289
1651584900000|2022-05-03 13:35:00|2324.5|2323.5|2324|2323|2330|2329.5|2321|2320|22009
1651585200000|2022-05-03 13:40:00|2324.5|2323.5|2322.5|2321.5|2329|2328.5|2322|2321.5|11369
1651585500000|2022-05-03 13:45:00|2322|2321|2318|2317|2323.5|2322.5|2315|2314|30111
1651585800000|2022-05-03 13:50:00|2318.5|2317.5|2326|2325|2327|2326|2315|2314.5|24837
1651586100000|2022-05-03 13:55:00|2326.5|2325.5|2327|2326.5|2328.5|2328|2323|2322|11988
1651586400000|2022-05-03 14:00:00|2327.5|2327|2336.5|2335.5|2337.5|2336.5|2327.5|2326.5|31715
1651586700000|2022-05-03 14:05:00|2336|2336|2329|2328|2336.5|2336|2324|2323|17351
1651587000000|2022-05-03 14:10:00|2328.5|2327.5|2335.5|2335|2336|2335.5|2326|2325.5|15885
1651587300000|2022-05-03 14:15:00|2336|2334.5|2329|2328|2336|2335.5|2328|2327|17603
1651587600000|2022-05-03 14:20:00|2328.5|2327.5|2332.5|2331.5|2333.5|2332.5|2325.5|2325|18572
1651587900000|2022-05-03 14:25:00|2333|2332|2338|2337.5|2340|2339.5|2331.5|2331|57739
1651588200000|2022-05-03 14:30:00|2338.5|2338|2342.5|2342|2343|2342.5|2333.5|2333|61125
1651588500000|2022-05-03 14:35:00|2343|2342.5|2336.5|2336|2344|2343|2335.5|2335|25065
1651588800000|2022-05-03 14:40:00|2337|2336.5|2332|2331|2338|2337.5|2331|2330.5|23424
1651589100000|2022-05-03 14:45:00|2331.5|2330.5|2329.5|2329|2332|2331|2326.5|2326|13337
1651589400000|2022-05-03 14:50:00|2329|2328.5|2332|2331|2333|2332|2327|2326|37480
1651589700000|2022-05-03 14:55:00|2331.5|2331.5|2340.5|2339.5|2341.5|2341|2330.5|2329.5|33872
1651590000000|2022-05-03 15:00:00|2340|2340|2342|2341|2346|2345|2338|2337.5|54536
1651590300000|2022-05-03 15:05:00|2342.5|2341.5|2342.5|2341.5|2345|2344.5|2339|2338.5|35715
1651590600000|2022-05-03 15:10:00|2343|2342|2343|2342|2344|2343.5|2339.5|2339|42962
1651590900000|2022-05-03 15:15:00|2343.5|2342.5|2340.5|2340|2345|2344.5|2336|2335|85477
1651591200000|2022-05-03 15:20:00|2341|2340.5|2344|2343|2345|2344|2340|2339.5|39508
1651591500000|2022-05-03 15:25:00|2343.5|2343.5|2342|2341|2344.5|2344|2340|2339.5|67860
1651647600000|2022-05-04 07:00:00|2363.5|2350|2355.5|2353.5|2370|2368|2345|2342|95142
1651647900000|2022-05-04 07:05:00|2356.5|2354.5|2354|2352.5|2357.5|2356|2346.5|2345|15800
1651648200000|2022-05-04 07:10:00|2353.5|2353|2343|2341.5|2357.5|2355.5|2339.5|2338|23530
1651648500000|2022-05-04 07:15:00|2342.5|2340.5|2360|2359|2360|2359|2339|2338|26710
1651648800000|2022-05-04 07:20:00|2359.5|2358.5|2354|2352|2364|2362|2350|2348.5|17431
1651649100000|2022-05-04 07:25:00|2353|2352.5|2356|2355|2358|2356.5|2350|2348.5|28123
1651649400000|2022-05-04 07:30:00|2355.5|2354.5|2351.5|2350.5|2357.5|2357|2348.5|2347.5|34684
1651649700000|2022-05-04 07:35:00|2351|2350|2345.5|2344|2351|2350.5|2341.5|2340|12783
1651650000000|2022-05-04 07:40:00|2344.5|2343.5|2346|2345|2347.5|2346.5|2342.5|2342|14834
1651650300000|2022-05-04 07:45:00|2346.5|2345.5|2344.5|2344|2349.5|2348|2343|2342|5191
1651650600000|2022-05-04 07:50:00|2345|2344.5|2349|2348|2351.5|2351|2344.5|2343.5|38193
1651650900000|2022-05-04 07:55:00|2349.5|2348.5|2349|2348|2352.5|2352|2348|2347|49535
1651651200000|2022-05-04 08:00:00|2348.5|2348.5|2340.5|2340|2349.5|2348.5|2340|2339|35961
1651651500000|2022-05-04 08:05:00|2340|2339.5|2342|2341|2343.5|2342.5|2339|2338|26229
1651651800000|2022-05-04 08:10:00|2341.5|2341.5|2342.5|2341.5|2347|2346|2341|2340|9993
1651652100000|2022-05-04 08:15:00|2343|2342|2330|2329.5|2343|2342.5|2330|2328.5|16426
1651652400000|2022-05-04 08:20:00|2329.5|2329|2326|2325.5|2331|2329.5|2322|2321|50161
1651652700000|2022-05-04 08:25:00|2327|2325|2338|2336.5|2338.5|2337|2325.5|2325|26852
1651653000000|2022-05-04 08:30:00|2337.5|2336|2333|2331.5|2337.5|2336|2330.5|2329|6152
1651653300000|2022-05-04 08:35:00|2332.5|2331|2335.5|2334.5|2336.5|2335|2329.5|2329|6147
1651653600000|2022-05-04 08:40:00|2336|2335|2337.5|2336|2337.5|2336.5|2333.5|2332.5|2144
1651653900000|2022-05-04 08:45:00|2337|2335.5|2336.5|2335.5|2339|2338|2334|2333|8618
1651654200000|2022-05-04 08:50:00|2337|2336|2334|2333|2337|2336.5|2333|2332|4536
1651654500000|2022-05-04 08:55:00|2334.5|2333.5|2334|2333|2339|2338.5|2334|2332.5|4149
1651654800000|2022-05-04 09:00:00|2333.5|2332.5|2333.5|2332|2336|2334.5|2330.5|2329.5|31357
1651655100000|2022-05-04 09:05:00|2333|2331.5|2332.5|2331.5|2336|2335|2331.5|2330|8790
1651655400000|2022-05-04 09:10:00|2332|2331|2333.5|2333|2334|2333.5|2330|2329|25456
1651655700000|2022-05-04 09:15:00|2334|2333.5|2328.5|2327.5|2336|2335|2328.5|2327.5|6374
1651656000000|2022-05-04 09:20:00|2328|2327|2328|2326.5|2328.5|2327.5|2321|2320.5|15315
1651656300000|2022-05-04 09:25:00|2327.5|2326|2328|2327|2329|2328|2325|2324|7083
1651656600000|2022-05-04 09:30:00|2328.5|2328|2328.5|2328|2330|2329|2326|2324.5|6076
1651656900000|2022-05-04 09:35:00|2328|2327.5|2330.5|2329.5|2332|2331|2326.5|2325.5|2356
1651657200000|2022-05-04 09:40:00|2330|2329|2333|2332.5|2338|2337.5|2329|2327.5|6880
1651657500000|2022-05-04 09:45:00|2333.5|2333|2334.5|2333.5|2335|2334|2331.5|2330.5|3328
1651657800000|2022-05-04 09:50:00|2335|2334|2337|2336|2337.5|2336|2332.5|2331.5|5361
1651658100000|2022-05-04 09:55:00|2336.5|2336.5|2335|2334|2338|2337|2334|2333|2863
1651658400000|2022-05-04 10:00:00|2335.5|2334.5|2335.5|2334.5|2337.5|2337|2334.5|2333.5|6074
1651658700000|2022-05-04 10:05:00|2336|2335|2336|2335|2337.5|2336.5|2334|2333|6175
1651659000000|2022-05-04 10:10:00|2336.5|2334.5|2340|2339.5|2342.5|2341.5|2335.5|2334.5|15514
1651659300000|2022-05-04 10:15:00|2340.5|2340|2339.5|2338|2341|2340|2335|2334|3522
1651659600000|2022-05-04 10:20:00|2339|2337.5|2335|2333.5|2339.5|2338|2334.5|2333.5|1697
1651659900000|2022-05-04 10:25:00|2334.5|2334|2328.5|2327.5|2336|2335|2328|2327|13998
1651660200000|2022-05-04 10:30:00|2329|2328|2330|2329.5|2332|2331.5|2328.5|2327.5|3499
1651660500000|2022-05-04 10:35:00|2330.5|2329|2330.5|2329.5|2332|2330.5|2327.5|2326.5|3611
1651660800000|2022-05-04 10:40:00|2330|2329|2332|2330.5|2332.5|2332|2328.5|2327.5|15203
1651661100000|2022-05-04 10:45:00|2331.5|2331|2332|2331|2333|2332|2329.5|2328.5|3188
1651661400000|2022-05-04 10:50:00|2331.5|2330.5|2331.5|2330.5|2332.5|2331.5|2330.5|2329.5|2621
1651661700000|2022-05-04 10:55:00|2331|2330|2330.5|2329.5|2333.5|2332.5|2329|2328|12359
1651662000000|2022-05-04 11:00:00|2330|2329|2327|2326|2332|2331|2327|2326|7911
1651662300000|2022-05-04 11:05:00|2326.5|2325.5|2325|2324|2327|2326|2324.5|2324|5651
1651662600000|2022-05-04 11:10:00|2324.5|2324.5|2325|2324|2327|2326.5|2323|2322|9367
1651662900000|2022-05-04 11:15:00|2324.5|2323.5|2323|2322|2326|2324.5|2322.5|2322|8684
1651663200000|2022-05-04 11:20:00|2323.5|2322.5|2325|2324.5|2326|2325|2317|2316|32424
1651663500000|2022-05-04 11:25:00|2325.5|2325|2320|2319|2326|2325|2318.5|2318|21039
1651663800000|2022-05-04 11:30:00|2320.5|2319.5|2319.5|2318.5|2320.5|2320|2319|2318|4026
1651664100000|2022-05-04 11:35:00|2320|2319|2315.5|2315|2320|2319|2314.5|2314|7440
1651664400000|2022-05-04 11:40:00|2315|2314.5|2315|2314|2317|2316.5|2314|2313.5|16414
1651664700000|2022-05-04 11:45:00|2314.5|2314.5|2314|2313|2315|2314.5|2312.5|2311.5|4180
1651665000000|2022-05-04 11:50:00|2313.5|2312.5|2315|2314|2315|2314|2311.5|2310.5|21124
1651665300000|2022-05-04 11:55:00|2314.5|2314.5|2310|2309.5|2316|2315.5|2310|2309|32273
1651665600000|2022-05-04 12:00:00|2309.5|2309|2308|2307.5|2310.5|2309.5|2306.5|2306|19764
1651665900000|2022-05-04 12:05:00|2307.5|2307|2306.5|2306|2309|2308|2305|2304|17052
1651666200000|2022-05-04 12:10:00|2307|2306.5|2307.5|2306.5|2308.5|2308|2306|2305.5|4701
1651666500000|2022-05-04 12:15:00|2308|2307|2309.5|2309|2310.5|2309.5|2307.5|2307|12492
1651666800000|2022-05-04 12:20:00|2310|2309.5|2303|2302|2311|2310|2302.5|2302|27062
1651667100000|2022-05-04 12:25:00|2302|2301.5|2306.5|2305.5|2306.5|2306|2301.5|2301|13333
1651667400000|2022-05-04 12:30:00|2306|2306|2302.5|2301.5|2306.5|2306|2301.5|2301|11764
1651667700000|2022-05-04 12:35:00|2303|2302|2301.5|2300.5|2303|2302.5|2298|2297.5|24099
1651668000000|2022-05-04 12:40:00|2302|2301.5|2301.5|2300.5|2302.5|2301.5|2298.5|2298|7240
1651668300000|2022-05-04 12:45:00|2302|2301|2301.5|2300.5|2304.5|2303.5|2301|2300|16215
1651668600000|2022-05-04 12:50:00|2301|2301|2301|2300|2302.5|2302|2296|2295|15450
1651668900000|2022-05-04 12:55:00|2300|2299.5|2300|2299.5|2301.5|2300.5|2298|2297|7150
1651669200000|2022-05-04 13:00:00|2300.5|2299|2302|2301.5|2303|2302|2299.5|2299|7747
1651669500000|2022-05-04 13:05:00|2301.5|2301|2303.5|2302.5|2304|2303.5|2298|2297.5|41359
1651669800000|2022-05-04 13:10:00|2304|2303|2305|2304|2306|2305|2301.5|2300|10832
1651670100000|2022-05-04 13:15:00|2304.5|2303.5|2307.5|2306.5|2308.5|2307.5|2303.5|2303|13336
1651670400000|2022-05-04 13:20:00|2307|2306|2306.5|2305.5|2309.5|2309|2305|2304.5|22972
1651670700000|2022-05-04 13:25:00|2307|2306|2310.5|2310|2313.5|2312.5|2307|2306|39851
1651671000000|2022-05-04 13:30:00|2310|2309.5|2311|2310|2311|2310|2305.5|2305|35296
1651671300000|2022-05-04 13:35:00|2310.5|2310.5|2314.5|2313|2316.5|2315|2310|2309.5|32819
1651671600000|2022-05-04 13:40:00|2314|2313.5|2318.5|2317|2319.5|2318.5|2313|2312.5|21108
1651671900000|2022-05-04 13:45:00|2317.5|2317.5|2317.5|2316.5|2320|2318.5|2313|2312.5|36109
1651672200000|2022-05-04 13:50:00|2317|2316|2312.5|2311.5|2318|2317.5|2311.5|2310.5|10494
1651672500000|2022-05-04 13:55:00|2312|2311|2310|2309|2313|2312|2308.5|2308|13901
1651672800000|2022-05-04 14:00:00|2310.5|2309.5|2311|2310|2314|2313|2309.5|2309|30512
1651673100000|2022-05-04 14:05:00|2310.5|2310.5|2307.5|2306.5|2310.5|2310.5|2303|2302|24255
1651673400000|2022-05-04 14:10:00|2308|2307|2305|2304|2311|2310|2305|2304|9805
1651673700000|2022-05-04 14:15:00|2304.5|2304.5|2309|2308|2309|2308|2301.5|2301|14601
1651674000000|2022-05-04 14:20:00|2308.5|2308.5|2310.5|2309.5|2313.5|2312.5|2307|2306|23300
1651674300000|2022-05-04 14:25:00|2310|2310|2313|2312|2314|2313|2308.5|2308|14008
1651674600000|2022-05-04 14:30:00|2313.5|2312.5|2308.5|2307.5|2314.5|2313.5|2305|2304|40312
1651674900000|2022-05-04 14:35:00|2308|2308|2311|2310|2312|2311|2308|2307.5|11314
1651675200000|2022-05-04 14:40:00|2310.5|2309.5|2311.5|2311|2314|2313|2309.5|2308.5|20479
1651675500000|2022-05-04 14:45:00|2312|2311.5|2311.5|2311|2314.5|2313.5|2310.5|2310|11953
1651675800000|2022-05-04 14:50:00|2311|2310.5|2309|2308|2312|2311.5|2308.5|2308|12972
1651676100000|2022-05-04 14:55:00|2308.5|2308.5|2310.5|2309.5|2311.5|2310.5|2305.5|2304.5|20280
1651676400000|2022-05-04 15:00:00|2310|2309|2308.5|2307.5|2311|2310.5|2307|2306|26155
1651676700000|2022-05-04 15:05:00|2309|2308|2310.5|2309.5|2311.5|2310.5|2305|2304.5|58793
1651677000000|2022-05-04 15:10:00|2310|2310|2307.5|2306.5|2311.5|2311|2305.5|2305|71665
1651677300000|2022-05-04 15:15:00|2308|2307|2308.5|2308|2309.5|2308.5|2306|2305|32695
1651677600000|2022-05-04 15:20:00|2309|2307.5|2303|2302|2309|2308|2301.5|2301|63541
1651677900000|2022-05-04 15:25:00|2303.5|2302.5|2305|2303.5|2307|2306.5|2302.5|2302|69032
1651734000000|2022-05-05 07:00:00|2419|2417.5|2364.5|2360|2424|2423|2356.5|2353.5|420650
1651734300000|2022-05-05 07:05:00|2365.5|2360.5|2366|2363.5|2384|2381|2364|2360.5|142512
1651734600000|2022-05-05 07:10:00|2364.5|2362|2351.5|2349.5|2371|2369|2349.5|2348|86982
1651734900000|2022-05-05 07:15:00|2350.5|2350|2356.5|2355.5|2359.5|2357.5|2350|2348.5|85992
1651735200000|2022-05-05 07:20:00|2357|2355|2350|2349|2362|2361|2349.5|2348|86176
1651735500000|2022-05-05 07:25:00|2349.5|2348.5|2339|2337.5|2354|2352.5|2339|2336.5|46856
1651735800000|2022-05-05 07:30:00|2338.5|2337|2333.5|2332.5|2341|2339|2331.5|2331|19930
1651736100000|2022-05-05 07:35:00|2333|2331.5|2312.5|2311.5|2334.5|2332.5|2312|2311|68422
1651736400000|2022-05-05 07:40:00|2312|2311|2321|2319.5|2323.5|2321.5|2311|2310|63246
1651736700000|2022-05-05 07:45:00|2320.5|2318.5|2319|2317.5|2323|2321.5|2312|2311.5|26838
1651737000000|2022-05-05 07:50:00|2318.5|2316.5|2328|2327|2329|2328|2315|2314|33921
1651737300000|2022-05-05 07:55:00|2328.5|2328|2337.5|2335.5|2338.5|2337|2327.5|2326.5|35038
1651737600000|2022-05-05 08:00:00|2338|2336|2333.5|2331.5|2338.5|2337|2328|2327.5|22376
1651737900000|2022-05-05 08:05:00|2333|2332.5|2339|2338|2341|2340.5|2333|2332|43182
1651738200000|2022-05-05 08:10:00|2339.5|2338.5|2346.5|2345.5|2348|2347|2335.5|2335|26193
1651738500000|2022-05-05 08:15:00|2347|2346|2356|2355|2360|2358.5|2346|2344|31808
1651738800000|2022-05-05 08:20:00|2356.5|2354.5|2355|2354|2358|2357.5|2352|2350.5|8023
1651739100000|2022-05-05 08:25:00|2354.5|2353.5|2354|2353|2356|2355|2351.5|2350|12650
1651739400000|2022-05-05 08:30:00|2353.5|2352.5|2340.5|2339|2355.5|2354.5|2337.5|2337|42904
1651739700000|2022-05-05 08:35:00|2341|2339.5|2341|2340|2346.5|2346|2337.5|2336.5|14094
1651740000000|2022-05-05 08:40:00|2340.5|2339.5|2332.5|2331.5|2341|2339.5|2326.5|2325.5|22904
1651740300000|2022-05-05 08:45:00|2332|2331|2342|2340.5|2346|2345|2330|2328.5|24069
1651740600000|2022-05-05 08:50:00|2341.5|2341|2337.5|2336.5|2341.5|2341.5|2336.5|2335.5|7995
1651740900000|2022-05-05 08:55:00|2337|2336|2341|2340|2344|2343|2335|2333.5|18969
1651741200000|2022-05-05 09:00:00|2341.5|2340.5|2343|2342|2346.5|2345.5|2341|2340|13166
1651741500000|2022-05-05 09:05:00|2342.5|2342.5|2340|2339|2342.5|2342.5|2338|2336.5|7156
1651741800000|2022-05-05 09:10:00|2339.5|2338.5|2338.5|2337.5|2342.5|2341|2336.5|2335.5|31469
1651742100000|2022-05-05 09:15:00|2338|2338|2339.5|2338.5|2340.5|2339|2336.5|2335.5|17541
1651742400000|2022-05-05 09:20:00|2340|2339|2333|2332|2343|2342|2329|2328|22390
1651742700000|2022-05-05 09:25:00|2332.5|2332.5|2336.5|2335|2338.5|2337.5|2332|2331|11806
1651743000000|2022-05-05 09:30:00|2337|2335.5|2343.5|2342|2344.5|2343|2337|2335.5|34356
1651743300000|2022-05-05 09:35:00|2343|2341.5|2352.5|2352|2355|2354|2343|2341.5|47682
1651743600000|2022-05-05 09:40:00|2352|2351.5|2356|2355|2357|2356|2351|2349.5|23783
1651743900000|2022-05-05 09:45:00|2355.5|2354.5|2351|2350|2355.5|2354.5|2349.5|2348|11769
1651744200000|2022-05-05 09:50:00|2350.5|2349.5|2349|2348.5|2354|2353|2348|2347|16808
1651744500000|2022-05-05 09:55:00|2349.5|2349|2348.5|2347|2354.5|2353|2347|2345.5|8146
1651744800000|2022-05-05 10:00:00|2348|2346.5|2348.5|2348|2349|2348|2343.5|2342|9787
1651745100000|2022-05-05 10:05:00|2348|2347.5|2349.5|2348.5|2351.5|2350.5|2347|2345.5|12208
1651745400000|2022-05-05 10:10:00|2349|2349|2352|2351|2354|2353|2348.5|2347.5|6092
1651745700000|2022-05-05 10:15:00|2351.5|2350.5|2349.5|2348.5|2352|2350.5|2348|2346.5|5395
1651746000000|2022-05-05 10:20:00|2349|2348|2350.5|2349.5|2351|2350.5|2347|2346|17072
1651746300000|2022-05-05 10:25:00|2351|2350|2360.5|2359|2360.5|2359.5|2350.5|2349.5|30634
1651746600000|2022-05-05 10:30:00|2360|2359.5|2352.5|2351.5|2360.5|2360|2349|2348|16024
1651746900000|2022-05-05 10:35:00|2352|2352|2354.5|2354|2356|2354.5|2350.5|2349.5|5142
1651747200000|2022-05-05 10:40:00|2355|2353.5|2358|2357|2360|2359.5|2353.5|2352.5|7905
1651747500000|2022-05-05 10:45:00|2357.5|2357.5|2361|2360|2361|2360|2357.5|2356.5|8297
1651747800000|2022-05-05 10:50:00|2360.5|2359.5|2361|2360|2362.5|2361.5|2358.5|2357|9435
1651748100000|2022-05-05 10:55:00|2361.5|2360.5|2356|2354.5|2362.5|2361.5|2354|2353|7504
1651748400000|2022-05-05 11:00:00|2355.5|2355|2357|2356|2362.5|2362|2349|2348|47931
1651748700000|2022-05-05 11:05:00|2356.5|2355.5|2346.5|2345|2357|2356.5|2344|2343|6837
1651749000000|2022-05-05 11:10:00|2346|2344.5|2347|2346|2347.5|2346.5|2343.5|2342.5|12528
1651749300000|2022-05-05 11:15:00|2346.5|2345.5|2344|2342.5|2347.5|2346.5|2343|2342|3176
1651749600000|2022-05-05 11:20:00|2344.5|2343|2340|2339|2344.5|2343.5|2338|2336.5|9520
1651749900000|2022-05-05 11:25:00|2339.5|2339.5|2332|2331|2339.5|2339.5|2331.5|2331|9591
1651750200000|2022-05-05 11:30:00|2332.5|2331.5|2341|2340|2345.5|2344.5|2332.5|2331.5|15492
1651750500000|2022-05-05 11:35:00|2341.5|2340.5|2341.5|2340.5|2344|2342.5|2339|2338|10207
1651750800000|2022-05-05 11:40:00|2341|2340|2339|2338|2344.5|2343|2338|2337|12723
1651751100000|2022-05-05 11:45:00|2338.5|2337.5|2335.5|2335|2339.5|2338.5|2335|2334|9635
1651751400000|2022-05-05 11:50:00|2336|2335.5|2335|2334|2338.5|2337|2333.5|2332.5|8012
1651751700000|2022-05-05 11:55:00|2335.5|2334.5|2334.5|2333.5|2339|2338|2334|2332.5|9201
1651752000000|2022-05-05 12:00:00|2334|2333|2337|2335.5|2341.5|2341|2332|2331|18614
1651752300000|2022-05-05 12:05:00|2337.5|2336|2334|2333.5|2338.5|2338|2333.5|2332|4439
1651752600000|2022-05-05 12:10:00|2334.5|2334|2327.5|2326.5|2335.5|2334.5|2325.5|2324.5|9132
1651752900000|2022-05-05 12:15:00|2328|2327|2324.5|2324|2330|2328.5|2323|2322|13851
1651753200000|2022-05-05 12:20:00|2324|2323.5|2319|2318|2324.5|2323.5|2316|2315|17744
1651753500000|2022-05-05 12:25:00|2319.5|2317.5|2320|2318.5|2322.5|2321.5|2317.5|2316.5|7001
1651753800000|2022-05-05 12:30:00|2319.5|2319|2331.5|2330|2332.5|2331|2319.5|2318.5|42176
1651754100000|2022-05-05 12:35:00|2332|2331|2329|2327.5|2334.5|2333.5|2327.5|2326.5|11941
1651754400000|2022-05-05 12:40:00|2328.5|2328|2322|2321|2330.5|2329.5|2321.5|2321|10330
1651754700000|2022-05-05 12:45:00|2322.5|2321.5|2316.5|2315.5|2324.5|2323.5|2316|2315.5|9937
1651755000000|2022-05-05 12:50:00|2317|2316|2316|2315|2319|2318.5|2316|2314|10726
1651755300000|2022-05-05 12:55:00|2315.5|2314.5|2317|2316|2320|2319.5|2315|2314.5|22939
1651755600000|2022-05-05 13:00:00|2317.5|2316.5|2311|2309.5|2318|2317|2310|2309|14067
1651755900000|2022-05-05 13:05:00|2310.5|2310|2312.5|2311.5|2314|2312.5|2307|2306|30278
1651756200000|2022-05-05 13:10:00|2312|2312|2308.5|2308|2314.5|2314|2307|2306|11991
1651756500000|2022-05-05 13:15:00|2309|2308.5|2310.5|2309.5|2314|2313.5|2309|2308|18857
1651756800000|2022-05-05 13:20:00|2310|2310|2316|2315|2316|2315.5|2309.5|2308.5|18345
1651757100000|2022-05-05 13:25:00|2315.5|2315.5|2321|2320|2323.5|2322|2315.5|2315|18845
1651757400000|2022-05-05 13:30:00|2321.5|2320.5|2317|2316|2327.5|2326|2315|2314|48843
1651757700000|2022-05-05 13:35:00|2316.5|2315.5|2304|2303|2319|2318|2303.5|2303|76421
1651758000000|2022-05-05 13:40:00|2304.5|2303.5|2304|2303|2313.5|2312|2304|2303|23667
1651758300000|2022-05-05 13:45:00|2304.5|2303.5|2298|2297|2305.5|2305|2297|2296|49054
1651758600000|2022-05-05 13:50:00|2297.5|2296.5|2296.5|2295.5|2300.5|2300|2294.5|2293.5|12127
1651758900000|2022-05-05 13:55:00|2297|2295|2291|2290|2299|2298.5|2290|2289|20140
1651759200000|2022-05-05 14:00:00|2291.5|2289.5|2286|2284.5|2292.5|2292|2284|2283|19192
1651759500000|2022-05-05 14:05:00|2286.5|2285|2287.5|2286|2292.5|2291|2282|2281|30213
1651759800000|2022-05-05 14:10:00|2287|2286.5|2285|2284.5|2290.5|2289.5|2280.5|2280|23472
1651760100000|2022-05-05 14:15:00|2284.5|2284|2286|2284.5|2289|2288|2282.5|2281|14866
1651760400000|2022-05-05 14:20:00|2285.5|2284|2273|2272|2285.5|2285|2271|2270|27598
1651760700000|2022-05-05 14:25:00|2273.5|2272.5|2268.5|2268|2278.5|2277.5|2268.5|2268|57106
1651761000000|2022-05-05 14:30:00|2268|2267.5|2271.5|2270.5|2277.5|2276.5|2267|2266|39088
1651761300000|2022-05-05 14:35:00|2270.5|2270|2272|2271|2276.5|2275.5|2270.5|2270|25087
1651761600000|2022-05-05 14:40:00|2271.5|2271.5|2275.5|2274.5|2276.5|2275.5|2270.5|2270|16256
1651761900000|2022-05-05 14:45:00|2275|2274|2264.5|2263|2278|2277|2264|2263|37011
1651762200000|2022-05-05 14:50:00|2264|2262.5|2264|2263|2271|2269.5|2262|2261|22715
1651762500000|2022-05-05 14:55:00|2264.5|2263.5|2265|2263.5|2270.5|2269.5|2263.5|2262.5|40027
1651762800000|2022-05-05 15:00:00|2264.5|2263|2259|2258|2265.5|2265|2258.5|2257|35176
1651763100000|2022-05-05 15:05:00|2259.5|2258.5|2253.5|2252.5|2263|2262|2252|2251|36403
1651763400000|2022-05-05 15:10:00|2253|2253|2255.5|2254.5|2259|2258|2251|2250|33746
1651763700000|2022-05-05 15:15:00|2255|2254|2250|2249|2255.5|2254.5|2247|2246|48470
1651764000000|2022-05-05 15:20:00|2249.5|2249.5|2244|2243|2251|2250|2244|2243|39855
1651764300000|2022-05-05 15:25:00|2244.5|2243.5|2248|2247|2251|2249|2239.5|2238.5|126302
1651820400000|2022-05-06 07:00:00|2254.5|2251|2252.5|2249.5|2255|2252|2240.5|2239|101981
1651820700000|2022-05-06 07:05:00|2253|2250|2239|2237.5|2254|2251|2233.5|2232|186931
1651821000000|2022-05-06 07:10:00|2238.5|2237|2248|2246.5|2249|2247.5|2236|2235|147678
1651821300000|2022-05-06 07:15:00|2248.5|2247|2264.5|2263|2264.5|2263.5|2244|2242.5|56687
1651821600000|2022-05-06 07:20:00|2264|2262.5|2256.5|2255.5|2264.5|2263|2251.5|2250|64373
1651821900000|2022-05-06 07:25:00|2257|2256|2262|2260.5|2265|2264|2256|2254.5|65193
1651822200000|2022-05-06 07:30:00|2261.5|2260|2244.5|2242.5|2263|2261.5|2242|2241|57502
1651822500000|2022-05-06 07:35:00|2244|2243|2246.5|2246|2249.5|2248.5|2240.5|2240|34687
1651822800000|2022-05-06 07:40:00|2246|2245|2249|2248|2249.5|2248.5|2241.5|2240.5|21424
1651823100000|2022-05-06 07:45:00|2248.5|2247|2255|2254|2259|2258|2248|2247|33904
1651823400000|2022-05-06 07:50:00|2255.5|2254.5|2271|2270|2272|2270.5|2249|2248|33126
1651823700000|2022-05-06 07:55:00|2270.5|2269.5|2265|2264|2271.5|2270|2263|2261.5|26037
1651824000000|2022-05-06 08:00:00|2265.5|2264.5|2282.5|2281.5|2283|2281.5|2264.5|2263.5|87996
1651824300000|2022-05-06 08:05:00|2283|2282|2284.5|2283|2288|2287|2279.5|2278|28905
1651824600000|2022-05-06 08:10:00|2285|2284|2280|2279|2289.5|2288.5|2280|2279|35414
1651824900000|2022-05-06 08:15:00|2280.5|2279.5|2284|2283.5|2287.5|2286|2274|2272.5|54538
1651825200000|2022-05-06 08:20:00|2284.5|2284|2276.5|2275.5|2287.5|2286|2274.5|2273.5|31483
1651825500000|2022-05-06 08:25:00|2277|2276|2277.5|2276.5|2281|2280|2271|2270|21319
1651825800000|2022-05-06 08:30:00|2277|2276|2274.5|2273.5|2280|2279|2273|2271.5|13143
1651826100000|2022-05-06 08:35:00|2274|2273|2275|2274|2276.5|2275.5|2271|2270|12117
1651826400000|2022-05-06 08:40:00|2275.5|2273.5|2273.5|2272|2276.5|2275.5|2271.5|2270|13694
1651826700000|2022-05-06 08:45:00|2274|2272.5|2275|2274|2279|2277.5|2272.5|2271.5|14279
1651827000000|2022-05-06 08:50:00|2274.5|2273.5|2272|2270.5|2279.5|2278.5|2270.5|2270|9706
1651827300000|2022-05-06 08:55:00|2271.5|2270|2274|2273|2276|2275|2271.5|2270|15908
1651827600000|2022-05-06 09:00:00|2274.5|2273.5|2276.5|2276|2277|2276.5|2272|2271|16250
1651827900000|2022-05-06 09:05:00|2277|2276.5|2275.5|2274|2278|2277|2271.5|2270|14330
1651828200000|2022-05-06 09:10:00|2275|2274.5|2276|2275|2279|2278|2273|2272.5|5110
1651828500000|2022-05-06 09:15:00|2275.5|2274.5|2274|2273|2279|2278|2273.5|2273|23845
1651828800000|2022-05-06 09:20:00|2274.5|2273.5|2270.5|2269.5|2275|2274.5|2268.5|2267|53964
1651829100000|2022-05-06 09:25:00|2271|2270|2266.5|2265.5|2271.5|2270.5|2264|2262.5|15227
1651829400000|2022-05-06 09:30:00|2266|2265|2277.5|2276|2278|2277|2265.5|2264.5|22769
1651829700000|2022-05-06 09:35:00|2278|2277|2281.5|2281|2283|2282.5|2275|2274.5|16757
1651830000000|2022-05-06 09:40:00|2282|2281.5|2280.5|2279.5|2282.5|2282|2278|2277|12526
1651830300000|2022-05-06 09:45:00|2281|2280|2278|2277|2283.5|2282.5|2276|2275|22568
1651830600000|2022-05-06 09:50:00|2278.5|2277.5|2281.5|2280.5|2282.5|2281.5|2278.5|2277|9784
1651830900000|2022-05-06 09:55:00|2281|2280|2281|2280|2282.5|2281|2279.5|2278|31142
1651831200000|2022-05-06 10:00:00|2280.5|2280.5|2277.5|2276|2281.5|2281|2275.5|2275|19303
1651831500000|2022-05-06 10:05:00|2277|2276.5|2277|2276|2281|2280.5|2274.5|2273.5|14770
1651831800000|2022-05-06 10:10:00|2276.5|2275.5|2271.5|2270.5|2279|2278|2270.5|2269|15099
1651832100000|2022-05-06 10:15:00|2272|2271|2276|2274.5|2276.5|2276|2269.5|2268.5|18115
1651832400000|2022-05-06 10:20:00|2275.5|2275|2275.5|2275|2278.5|2277.5|2274|2273|16751
1651832700000|2022-05-06 10:25:00|2276|2274.5|2275.5|2274.5|2280|2278.5|2275.5|2274.5|6158
1651833000000|2022-05-06 10:30:00|2276|2275|2276|2275|2281|2280|2275|2274|6088
1651833300000|2022-05-06 10:35:00|2276.5|2275.5|2278|2277|2278.5|2277|2272|2271|16016
1651833600000|2022-05-06 10:40:00|2277.5|2276.5|2274.5|2273.5|2277.5|2276.5|2274|2272.5|6406
1651833900000|2022-05-06 10:45:00|2275|2274|2280|2279|2280.5|2279.5|2274.5|2273.5|9789
1651834200000|2022-05-06 10:50:00|2279.5|2279.5|2278|2276.5|2282|2281|2276.5|2275.5|15573
1651834500000|2022-05-06 10:55:00|2277.5|2277|2276.5|2275.5|2279.5|2279|2273|2272.5|8780
1651834800000|2022-05-06 11:00:00|2276|2276|2275.5|2275|2278.5|2277.5|2272.5|2271.5|5388
1651835100000|2022-05-06 11:05:00|2275|2274.5|2276.5|2276|2277|2276.5|2273|2272|8983
1651835400000|2022-05-06 11:10:00|2276|2275.5|2274|2273|2278.5|2277.5|2273|2272|7102
1651835700000|2022-05-06 11:15:00|2273.5|2272.5|2273.5|2272.5|2276|2275|2272|2270.5|9490
1651836000000|2022-05-06 11:20:00|2274|2273|2276|2275|2278|2277|2272|2270.5|15021
1651836300000|2022-05-06 11:25:00|2275.5|2274.5|2274|2273|2276|2275.5|2271|2270|12599
1651836600000|2022-05-06 11:30:00|2273.5|2274|2272.5|2271|2274.5|2274|2266|2265|24446
1651836900000|2022-05-06 11:35:00|2273|2271.5|2270.5|2269.5|2274|2272.5|2269.5|2268.5|7223
1651837200000|2022-05-06 11:40:00|2270|2270|2268.5|2267.5|2270.5|2270|2266.5|2265.5|3131
1651837500000|2022-05-06 11:45:00|2269|2268|2265.5|2265|2270|2269|2265|2264|18513
1651837800000|2022-05-06 11:50:00|2266|2265.5|2266.5|2265.5|2269|2268|2264|2262.5|9553
1651838100000|2022-05-06 11:55:00|2267|2266|2266|2265.5|2269|2268.5|2264.5|2263.5|14136
1651838400000|2022-05-06 12:00:00|2265.5|2265|2265.5|2264.5|2266.5|2266|2264|2263|15989
1651838700000|2022-05-06 12:05:00|2266|2265|2270|2269|2271.5|2270.5|2264.5|2264|15603
1651839000000|2022-05-06 12:10:00|2270.5|2269.5|2272.5|2271.5|2275|2274|2270|2269|13949
1651839300000|2022-05-06 12:15:00|2272|2272|2271.5|2271|2273.5|2273|2267.5|2266.5|14255
1651839600000|2022-05-06 12:20:00|2272|2271.5|2273.5|2272.5|2273.5|2273|2270|2269.5|9404
1651839900000|2022-05-06 12:25:00|2273|2272|2275.5|2274|2277|2275.5|2271.5|2271|9220
1651840200000|2022-05-06 12:30:00|2275|2274.5|2274|2273|2282|2281|2272|2271|49150
1651840500000|2022-05-06 12:35:00|2274.5|2273.5|2279.5|2278.5|2280|2279|2273.5|2272|11646
1651840800000|2022-05-06 12:40:00|2280|2279|2277|2276|2282.5|2281|2276|2274.5|9996
1651841100000|2022-05-06 12:45:00|2276.5|2275.5|2272|2271|2277|2276.5|2271|2270|10985
1651841400000|2022-05-06 12:50:00|2272.5|2271.5|2271|2270|2273.5|2272.5|2270|2269|9747
1651841700000|2022-05-06 12:55:00|2270.5|2269.5|2263|2262|2270.5|2270|2262.5|2261.5|10208
1651842000000|2022-05-06 13:00:00|2262.5|2261.5|2265|2264.5|2269|2268.5|2261.5|2260.5|35312
1651842300000|2022-05-06 13:05:00|2265.5|2265|2264|2263|2268.5|2267.5|2263|2261.5|10419
1651842600000|2022-05-06 13:10:00|2263.5|2262.5|2269.5|2268.5|2270|2269|2263.5|2262.5|6849
1651842900000|2022-05-06 13:15:00|2269|2268|2268.5|2267.5|2269.5|2268.5|2264|2263.5|15927
1651843200000|2022-05-06 13:20:00|2269|2268|2269|2268|2271|2270.5|2266.5|2265.5|9432
1651843500000|2022-05-06 13:25:00|2268.5|2267.5|2264.5|2263.5|2271.5|2270|2264|2262.5|19317
1651843800000|2022-05-06 13:30:00|2265|2263|2257.5|2256.5|2272|2271|2255.5|2255|43732
1651844100000|2022-05-06 13:35:00|2257|2257|2252.5|2251.5|2258|2257|2247|2246.5|76851
1651844400000|2022-05-06 13:40:00|2253|2252|2245|2244|2257.5|2256.5|2244.5|2244|19108
1651844700000|2022-05-06 13:45:00|2245.5|2244.5|2240.5|2239.5|2246.5|2246|2237.5|2236.5|29880
1651845000000|2022-05-06 13:50:00|2241|2240|2234|2233.5|2243|2241.5|2232|2231.5|55660
1651845300000|2022-05-06 13:55:00|2234.5|2234|2234|2233|2237|2236.5|2230.5|2230|36240
1651845600000|2022-05-06 14:00:00|2233.5|2232.5|2250|2249|2250|2249|2232.5|2231.5|32206
1651845900000|2022-05-06 14:05:00|2249.5|2248.5|2240|2239|2255|2254|2240|2239|36266
1651846200000|2022-05-06 14:10:00|2239.5|2238.5|2251|2250|2255.5|2254|2237|2235.5|47411
1651846500000|2022-05-06 14:15:00|2251.5|2250.5|2253.5|2252.5|2259|2257.5|2249|2248|19064
1651846800000|2022-05-06 14:20:00|2253|2252|2248.5|2247.5|2254|2253|2244|2243|23216
1651847100000|2022-05-06 14:25:00|2249|2248|2244.5|2244|2252|2251.5|2244.5|2244|33209
1651847400000|2022-05-06 14:30:00|2245|2244.5|2238.5|2237.5|2249.5|2248.5|2237.5|2237|25880
1651847700000|2022-05-06 14:35:00|2239|2238|2237.5|2236.5|2242|2241|2231|2230.5|45184
1651848000000|2022-05-06 14:40:00|2237|2236|2239.5|2238.5|2245.5|2244|2235.5|2234.5|21018
1651848300000|2022-05-06 14:45:00|2239|2238|2251.5|2251|2254.5|2253|2238|2237.5|27010
1651848600000|2022-05-06 14:50:00|2252|2250.5|2253|2252|2253|2252.5|2246.5|2245.5|22590
1651848900000|2022-05-06 14:55:00|2252.5|2252.5|2253|2252|2258|2257|2248.5|2248|21772
1651849200000|2022-05-06 15:00:00|2253.5|2252.5|2247|2246|2255|2254|2246|2245|26619
1651849500000|2022-05-06 15:05:00|2247.5|2246.5|2250|2249|2252.5|2252|2245.5|2245|37946
1651849800000|2022-05-06 15:10:00|2249.5|2248.5|2247|2246|2249.5|2249|2243|2242|23218
1651850100000|2022-05-06 15:15:00|2247.5|2246.5|2245.5|2245|2250.5|2249.5|2244.5|2243.5|30261
1651850400000|2022-05-06 15:20:00|2246|2245.5|2248.5|2248|2250|2249|2241.5|2241|22990
1651850700000|2022-05-06 15:25:00|2248|2247.5|2247.5|2246.5|2250|2249|2245|2244|0
1652079600000|2022-05-09 07:00:00|2237|2236.5|2249.5|2248|2252|2250.5|2225.5|2223|74783
1652079900000|2022-05-09 07:05:00|2250.5|2247|2254.5|2253|2256.5|2255|2240|2238.5|44292
1652080200000|2022-05-09 07:10:00|2255|2253.5|2264.5|2264|2270|2268|2255|2253|102375
1652080500000|2022-05-09 07:15:00|2265|2263|2254.5|2253.5|2268|2266.5|2252.5|2251|57080
1652080800000|2022-05-09 07:20:00|2255|2254|2252|2250.5|2257|2256|2247.5|2246|23662
1652081100000|2022-05-09 07:25:00|2252.5|2250|2252.5|2251|2263.5|2263|2250.5|2249.5|24207
1652081400000|2022-05-09 07:30:00|2252|2250.5|2251|2250|2259.5|2258|2247|2246|38087
1652081700000|2022-05-09 07:35:00|2251.5|2250.5|2248|2247.5|2255|2254|2245.5|2244|15957
1652082000000|2022-05-09 07:40:00|2248.5|2248|2242.5|2241.5|2252|2251|2241|2240|13466
1652082300000|2022-05-09 07:45:00|2243|2242|2247.5|2246.5|2249.5|2248|2240.5|2239|9903
1652082600000|2022-05-09 07:50:00|2247|2247|2239|2238|2249|2248.5|2239|2238|24666
1652082900000|2022-05-09 07:55:00|2239.5|2238.5|2235.5|2234|2240|2239|2232|2231|18456
1652083200000|2022-05-09 08:00:00|2235|2233.5|2231.5|2230|2235.5|2233.5|2226.5|2225.5|17942
1652083500000|2022-05-09 08:05:00|2231|2230.5|2230.5|2229.5|2232|2231|2224.5|2223|21494
1652083800000|2022-05-09 08:10:00|2230|2229|2222|2221|2230|2229.5|2221.5|2220.5|23299
1652084100000|2022-05-09 08:15:00|2221.5|2220.5|2222.5|2221.5|2229|2227.5|2220|2219|27919
1652084400000|2022-05-09 08:20:00|2223|2222|2221.5|2220.5|2227|2226|2221|2220|15062
1652084700000|2022-05-09 08:25:00|2222|2220|2218|2217|2225|2223.5|2216.5|2215|19105
1652085000000|2022-05-09 08:30:00|2218.5|2217.5|2213|2211.5|2219|2218.5|2211.5|2211|19100
1652085300000|2022-05-09 08:35:00|2212.5|2212|2221.5|2220|2221.5|2220|2211.5|2210|10472
1652085600000|2022-05-09 08:40:00|2222|2220.5|2220|2219|2223.5|2222|2218.5|2217|10350
1652085900000|2022-05-09 08:45:00|2219.5|2218.5|2224.5|2223.5|2225|2224|2216|2215|14631
1652086200000|2022-05-09 08:50:00|2224|2224|2226.5|2225|2229|2228|2222.5|2221.5|7207
1652086500000|2022-05-09 08:55:00|2226|2225.5|2224|2223|2227.5|2226.5|2220|2219|20909
1652086800000|2022-05-09 09:00:00|2223.5|2222.5|2223|2222|2225.5|2225|2218.5|2218|30649
1652087100000|2022-05-09 09:05:00|2223.5|2222.5|2227.5|2226.5|2229.5|2228.5|2222.5|2221.5|6423
1652087400000|2022-05-09 09:10:00|2228|2227|2234|2233|2236|2235|2227|2226|7368
1652087700000|2022-05-09 09:15:00|2233.5|2232.5|2221|2220|2233.5|2232.5|2220.5|2220|24470
1652088000000|2022-05-09 09:20:00|2221.5|2220.5|2214.5|2213.5|2221.5|2220.5|2212|2211|14627
1652088300000|2022-05-09 09:25:00|2215|2214|2219.5|2218.5|2220|2219|2215|2214|5353
1652088600000|2022-05-09 09:30:00|2220|2219|2218|2217|2222|2220.5|2217|2216.5|8849
1652088900000|2022-05-09 09:35:00|2217.5|2216.5|2219.5|2218.5|2222.5|2221.5|2216.5|2216|17743
1652089200000|2022-05-09 09:40:00|2219|2218|2220.5|2220|2223.5|2222.5|2217|2216.5|37065
1652089500000|2022-05-09 09:45:00|2220|2219.5|2222|2221|2223.5|2222.5|2216|2215|8373
1652089800000|2022-05-09 09:50:00|2221.5|2220.5|2226|2225|2228.5|2227.5|2221.5|2220.5|6261
1652090100000|2022-05-09 09:55:00|2226.5|2225.5|2232|2231|2235|2234|2225.5|2224|30385
1652090400000|2022-05-09 10:00:00|2232.5|2231.5|2238|2237|2239|2237.5|2231.5|2231|7569
1652090700000|2022-05-09 10:05:00|2238.5|2237.5|2243|2242|2244.5|2243.5|2238|2237|22325
1652091000000|2022-05-09 10:10:00|2242.5|2241.5|2240.5|2239.5|2247|2245.5|2240|2239.5|11962
1652091300000|2022-05-09 10:15:00|2240|2239|2238.5|2237.5|2242.5|2241.5|2234.5|2233.5|19666
1652091600000|2022-05-09 10:20:00|2239|2238|2241|2240.5|2242.5|2241.5|2238|2236.5|10038
1652091900000|2022-05-09 10:25:00|2241.5|2241|2235.5|2234.5|2244|2243|2235|2234|15781
1652092200000|2022-05-09 10:30:00|2236|2235|2234.5|2233.5|2238|2237|2232.5|2231.5|13335
1652092500000|2022-05-09 10:35:00|2234|2233|2229.5|2228.5|2237|2236|2229.5|2228.5|6686
1652092800000|2022-05-09 10:40:00|2230|2229|2228|2227|2232|2231|2228|2227|5275
1652093100000|2022-05-09 10:45:00|2227.5|2226.5|2232|2231|2232.5|2231|2223.5|2222.5|14563
1652093400000|2022-05-09 10:50:00|2231.5|2230.5|2229.5|2228.5|2233|2232.5|2225.5|2225|11864
1652093700000|2022-05-09 10:55:00|2229|2228|2227.5|2226.5|2231|2230|2224.5|2224|13054
1652094000000|2022-05-09 11:00:00|2227|2226|2230.5|2229.5|2232|2231|2225|2224.5|9856
1652094300000|2022-05-09 11:05:00|2230|2230|2231|2230|2232.5|2232|2227.5|2226.5|5707
1652094600000|2022-05-09 11:10:00|2230.5|2230.5|2231|2230|2233.5|2232.5|2227|2226|5612
1652094900000|2022-05-09 11:15:00|2231.5|2230.5|2233.5|2233|2234.5|2233.5|2228.5|2227.5|4509
1652095200000|2022-05-09 11:20:00|2233|2232.5|2235.5|2234.5|2236|2235|2230|2229|7256
1652095500000|2022-05-09 11:25:00|2235|2235|2234|2233|2237.5|2236.5|2233|2232|7597
1652095800000|2022-05-09 11:30:00|2233.5|2232.5|2239|2238|2239|2238|2233|2232|5951
1652096100000|2022-05-09 11:35:00|2238.5|2237.5|2238.5|2237.5|2242|2241|2236.5|2235.5|13696
1652096400000|2022-05-09 11:40:00|2238|2238|2231|2230|2241|2240.5|2231|2230|9714
1652096700000|2022-05-09 11:45:00|2230.5|2229.5|2236.5|2235.5|2238.5|2237.5|2229|2228|9073
1652097000000|2022-05-09 11:50:00|2237|2236|2241.5|2240.5|2243|2242|2236.5|2235.5|5936
1652097300000|2022-05-09 11:55:00|2242|2241|2246|2245.5|2247|2246.5|2240|2239|9547
1652097600000|2022-05-09 12:00:00|2245.5|2245|2245.5|2245|2246|2245|2241.5|2240.5|3334
1652097900000|2022-05-09 12:05:00|2245|2244.5|2239.5|2238.5|2245.5|2245|2239|2238|27198
1652098200000|2022-05-09 12:10:00|2239|2239|2237.5|2236.5|2241.5|2241|2237|2235.5|7033
1652098500000|2022-05-09 12:15:00|2237|2236|2235.5|2234.5|2238|2237|2231.5|2230.5|6041
1652098800000|2022-05-09 12:20:00|2235|2234|2230.5|2229.5|2235.5|2235|2230|2229|6055
1652099100000|2022-05-09 12:25:00|2230|2229|2222.5|2221.5|2230.5|2230|2222|2221|18068
1652099400000|2022-05-09 12:30:00|2222|2221|2221.5|2220.5|2225|2224|2219|2218.5|17587
1652099700000|2022-05-09 12:35:00|2221|2220|2227|2226|2227.5|2226.5|2218|2217|21923
1652100000000|2022-05-09 12:40:00|2226.5|2225.5|2231|2230.5|2232.5|2231.5|2226.5|2225.5|31541
1652100300000|2022-05-09 12:45:00|2231.5|2231|2231|2230|2233.5|2232.5|2228.5|2227.5|8430
1652100600000|2022-05-09 12:50:00|2231.5|2230.5|2234.5|2233.5|2235|2234.5|2230|2229|15768
1652100900000|2022-05-09 12:55:00|2234|2234|2233.5|2233|2235.5|2235|2232|2231|14607
1652101200000|2022-05-09 13:00:00|2234|2233.5|2236.5|2235.5|2237|2236.5|2232|2231.5|25290
1652101500000|2022-05-09 13:05:00|2236|2236|2231.5|2231|2236.5|2236|2231|2230|7420
1652101800000|2022-05-09 13:10:00|2231|2230.5|2236.5|2235.5|2237|2236|2229.5|2228.5|16609
1652102100000|2022-05-09 13:15:00|2236|2235|2231.5|2231|2238|2237.5|2231|2230|22829
1652102400000|2022-05-09 13:20:00|2232|2231.5|2229|2228|2233|2232|2227.5|2227|10345
1652102700000|2022-05-09 13:25:00|2228.5|2227.5|2225.5|2224.5|2230|2229.5|2225.5|2224.5|9345
1652103000000|2022-05-09 13:30:00|2226|2225|2229|2227.5|2232.5|2232|2218|2217.5|65402
1652103300000|2022-05-09 13:35:00|2228.5|2228|2231|2230|2235.5|2234.5|2226.5|2226|24088
1652103600000|2022-05-09 13:40:00|2231.5|2230.5|2230|2229|2237|2236|2225|2224|29682
1652103900000|2022-05-09 13:45:00|2229.5|2228.5|2224.5|2223.5|2230|2229|2219|2218|14213
1652104200000|2022-05-09 13:50:00|2224|2223|2232.5|2231.5|2233|2232.5|2221.5|2220.5|21135
1652104500000|2022-05-09 13:55:00|2232|2231|2228.5|2227.5|2234.5|2233.5|2225.5|2224|32947
1652104800000|2022-05-09 14:00:00|2228|2227|2229|2228.5|2231|2230.5|2224|2223|23738
1652105100000|2022-05-09 14:05:00|2229.5|2229|2225|2224|2232.5|2231.5|2223|2222.5|28800
1652105400000|2022-05-09 14:10:00|2224.5|2224.5|2229|2228|2231.5|2231|2224.5|2224|27010
1652105700000|2022-05-09 14:15:00|2228.5|2227.5|2227.5|2226.5|2234|2233.5|2225.5|2225|91529
1652106000000|2022-05-09 14:20:00|2227|2226|2224|2223|2229|2228|2223.5|2223|25914
1652106300000|2022-05-09 14:25:00|2223.5|2222.5|2218.5|2217.5|2226|2225|2217|2216.5|16567
1652106600000|2022-05-09 14:30:00|2218|2217|2218.5|2217.5|2219.5|2218.5|2215|2214|58592
1652106900000|2022-05-09 14:35:00|2218|2218|2215.5|2215|2221|2220.5|2215|2214|19139
1652107200000|2022-05-09 14:40:00|2215|2214.5|2217.5|2217|2220.5|2219.5|2214|2213|27538
1652107500000|2022-05-09 14:45:00|2218|2217.5|2220.5|2219.5|2222|2221.5|2214.5|2214|14888
1652107800000|2022-05-09 14:50:00|2220|2220|2213.5|2212.5|2224|2223.5|2213|2212.5|29194
1652108100000|2022-05-09 14:55:00|2213|2212|2209.5|2209|2214|2213|2209|2208.5|45927
1652108400000|2022-05-09 15:00:00|2209|2208.5|2214|2213|2215|2214.5|2208.5|2208|24753
1652108700000|2022-05-09 15:05:00|2213.5|2212.5|2210.5|2210|2214|2212.5|2208.5|2208|33469
1652109000000|2022-05-09 15:10:00|2210|2209.5|2210.5|2210|2218.5|2218|2209.5|2209|61501
1652109300000|2022-05-09 15:15:00|2210|2209.5|2210|2209.5|2214.5|2214|2209.5|2209|43410
1652109600000|2022-05-09 15:20:00|2210.5|2209|2206|2205|2210.5|2210|2206|2205|34261
1652109900000|2022-05-09 15:25:00|2206.5|2205.5|2204|2203|2207|2206.5|2203|2202|50207
1652166000000|2022-05-10 07:00:00|2244.5|2241|2220|2217|2244.5|2241|2216|2213.5|94398
1652166300000|2022-05-10 07:05:00|2220.5|2218|2211.5|2210.5|2228.5|2227|2211|2210|46871
1652166600000|2022-05-10 07:10:00|2211|2210|2217|2215.5|2217.5|2216|2206|2205|29346
1652166900000|2022-05-10 07:15:00|2216.5|2216|2219|2218|2225|2224.5|2213.5|2212.5|14728
1652167200000|2022-05-10 07:20:00|2219.5|2218.5|2231.5|2230.5|2233|2231.5|2219|2218|85916
1652167500000|2022-05-10 07:25:00|2231|2230|2240|2239|2240|2239|2228|2226.5|168871
1652167800000|2022-05-10 07:30:00|2239.5|2238.5|2221|2220|2239.5|2238.5|2217|2215.5|121565
1652168100000|2022-05-10 07:35:00|2222|2220.5|2239.5|2238|2244|2242.5|2220|2219|34304
1652168400000|2022-05-10 07:40:00|2238.5|2237.5|2239.5|2238|2243|2241.5|2234|2233|15889
1652168700000|2022-05-10 07:45:00|2240|2237.5|2229.5|2228.5|2240.5|2239.5|2225.5|2224.5|18382
1652169000000|2022-05-10 07:50:00|2230|2229|2226.5|2225|2235.5|2234|2225|2223.5|45037
1652169300000|2022-05-10 07:55:00|2226|2225.5|2224.5|2224|2235.5|2234|2224.5|2223.5|13494
1652169600000|2022-05-10 08:00:00|2225|2224.5|2229|2228|2229.5|2228.5|2221|2220|11583
1652169900000|2022-05-10 08:05:00|2228.5|2227.5|2239|2238|2240|2239|2228|2227.5|17810
1652170200000|2022-05-10 08:10:00|2238.5|2237.5|2229.5|2228.5|2239|2237.5|2228.5|2227.5|216836
1652170500000|2022-05-10 08:15:00|2230|2229|2232|2231|2236|2234.5|2229.5|2228.5|160660
1652170800000|2022-05-10 08:20:00|2232.5|2231.5|2234.5|2233.5|2238.5|2237|2229.5|2228.5|53387
1652171100000|2022-05-10 08:25:00|2234|2233|2225|2224|2234|2233|2222.5|2221|33960
1652171400000|2022-05-10 08:30:00|2225.5|2224.5|2229|2228|2232|2231|2225|2224.5|18084
1652171700000|2022-05-10 08:35:00|2229.5|2228.5|2228|2227|2231|2230|2227.5|2226.5|13163
1652172000000|2022-05-10 08:40:00|2228.5|2227.5|2225.5|2224.5|2228.5|2227.5|2222.5|2221.5|17122
1652172300000|2022-05-10 08:45:00|2226|2225|2225.5|2224.5|2227|2226.5|2223|2222|11755
1652172600000|2022-05-10 08:50:00|2226|2225|2222.5|2221.5|2229|2228|2222|2221|19034
1652172900000|2022-05-10 08:55:00|2223|2222|2224|2223|2226|2225|2223|2222|9067
1652173200000|2022-05-10 09:00:00|2224.5|2223.5|2223.5|2222.5|2227|2226|2221.5|2220.5|16275
1652173500000|2022-05-10 09:05:00|2223|2223|2233.5|2232|2233.5|2232.5|2221.5|2220.5|15232
1652173800000|2022-05-10 09:10:00|2233|2233|2232.5|2231.5|2238|2237|2232|2231|24543
1652174100000|2022-05-10 09:15:00|2233|2232|2231|2230|2234.5|2233.5|2229.5|2229|21912
1652174400000|2022-05-10 09:20:00|2230.5|2230.5|2230|2229.5|2233.5|2232.5|2229.5|2229|10048
1652174700000|2022-05-10 09:25:00|2230.5|2230|2228.5|2227.5|2231.5|2230.5|2226.5|2225.5|12038
1652175000000|2022-05-10 09:30:00|2229|2228|2237.5|2237|2238|2237.5|2227|2226.5|12439
1652175300000|2022-05-10 09:35:00|2238|2236.5|2239.5|2238.5|2240|2239|2234.5|2233.5|32535
1652175600000|2022-05-10 09:40:00|2240|2239|2233.5|2233|2243.5|2243|2233.5|2232.5|37647
1652175900000|2022-05-10 09:45:00|2233|2232.5|2228|2227.5|2234|2233|2227.5|2227|30455
1652176200000|2022-05-10 09:50:00|2228.5|2228|2228.5|2227.5|2235.5|2234.5|2228|2227|17950
1652176500000|2022-05-10 09:55:00|2228|2228|2227.5|2226.5|2231|2230|2226|2225.5|24523
1652176800000|2022-05-10 10:00:00|2227|2227|2227.5|2227|2229.5|2228.5|2224|2223|26859
1652177100000|2022-05-10 10:05:00|2228|2227.5|2234.5|2233.5|2237.5|2236.5|2227|2226|30752
1652177400000|2022-05-10 10:10:00|2235|2234|2236.5|2235.5|2239|2238.5|2233.5|2233|16410
1652177700000|2022-05-10 10:15:00|2237|2236|2235.5|2235|2237.5|2237|2232.5|2232|22722
1652178000000|2022-05-10 10:20:00|2236|2235.5|2236.5|2235.5|2238|2237.5|2232|2231.5|30805
1652178300000|2022-05-10 10:25:00|2237|2236|2238|2237|2238.5|2237.5|2235.5|2235|23706
1652178600000|2022-05-10 10:30:00|2237.5|2236.5|2240|2239.5|2240|2239.5|2237|2236.5|68425
1652178900000|2022-05-10 10:35:00|2240.5|2240|2241|2240|2244|2243.5|2239.5|2239|85882
1652179200000|2022-05-10 10:40:00|2241.5|2240.5|2240|2239.5|2243|2242|2237.5|2237|75600
1652179500000|2022-05-10 10:45:00|2239.5|2239|2230.5|2229.5|2240.5|2239.5|2230|2229.5|28811
1652179800000|2022-05-10 10:50:00|2230|2229|2228|2227|2230.5|2230|2227|2226|32604
1652180100000|2022-05-10 10:55:00|2227|2226.5|2224|2223|2228.5|2227.5|2223.5|2223|26282
1652180400000|2022-05-10 11:00:00|2223.5|2222.5|2225|2224|2228.5|2227.5|2222.5|2221|48638
1652180700000|2022-05-10 11:05:00|2225.5|2224.5|2226|2225.5|2228|2227|2224.5|2224|13385
1652181000000|2022-05-10 11:10:00|2226.5|2226|2226.5|2225.5|2229.5|2228.5|2225.5|2225|19362
1652181300000|2022-05-10 11:15:00|2226|2225|2223.5|2223|2228.5|2227.5|2223|2222.5|55475
1652181600000|2022-05-10 11:20:00|2223|2222.5|2222|2221.5|2225|2224|2219.5|2219|19525
1652181900000|2022-05-10 11:25:00|2221.5|2221|2224|2223.5|2225.5|2224.5|2219|2218.5|11093
1652182200000|2022-05-10 11:30:00|2223.5|2223|2233|2232.5|2234.5|2234|2222|2221|22923
1652182500000|2022-05-10 11:35:00|2232.5|2232|2239|2238|2239|2238|2231.5|2231|23627
1652182800000|2022-05-10 11:40:00|2239.5|2238.5|2231.5|2230.5|2240.5|2240|2229.5|2228.5|19489
1652183100000|2022-05-10 11:45:00|2231|2230|2229.5|2229|2231.5|2230.5|2226|2225|19729
1652183400000|2022-05-10 11:50:00|2229|2228.5|2228|2227|2230|2229|2224.5|2224|10183
1652183700000|2022-05-10 11:55:00|2228.5|2227.5|2231.5|2230.5|2232.5|2232|2228.5|2227.5|12522
1652184000000|2022-05-10 12:00:00|2232|2231|2231|2230.5|2233.5|2232.5|2229.5|2229|27498
1652184300000|2022-05-10 12:05:00|2230.5|2230|2231|2230.5|2233|2232|2229.5|2229|29519
1652184600000|2022-05-10 12:10:00|2231.5|2231|2231|2230.5|2232.5|2232|2230|2229.5|47424
1652184900000|2022-05-10 12:15:00|2230.5|2230|2231.5|2230.5|2233.5|2232|2230|2229.5|17471
1652185200000|2022-05-10 12:20:00|2231|2230|2236.5|2236|2238.5|2237.5|2230.5|2229.5|36403
1652185500000|2022-05-10 12:25:00|2237|2236.5|2238|2237|2239|2238|2235|2234|9017
1652185800000|2022-05-10 12:30:00|2238.5|2237.5|2233.5|2233|2238.5|2237.5|2231.5|2231|10812
1652186100000|2022-05-10 12:35:00|2234|2232.5|2230.5|2230|2236|2235|2230.5|2229.5|39545
1652186400000|2022-05-10 12:40:00|2231|2230.5|2232|2231|2233|2232.5|2228.5|2228|10358
1652186700000|2022-05-10 12:45:00|2231.5|2230.5|2230|2229|2232.5|2232|2229.5|2229|7760
1652187000000|2022-05-10 12:50:00|2230.5|2229.5|2229.5|2228.5|2232.5|2232|2229|2228.5|27792
1652187300000|2022-05-10 12:55:00|2230.5|2229|2233.5|2233|2234|2233.5|2228|2227|37113
1652187600000|2022-05-10 13:00:00|2234|2233.5|2232.5|2231.5|2236|2235|2230|2229|87496
1652187900000|2022-05-10 13:05:00|2233|2232|2229.5|2228.5|2236|2235.5|2229|2228|170502
1652188200000|2022-05-10 13:10:00|2230|2229|2233|2232.5|2234.5|2233.5|2229.5|2228.5|49012
1652188500000|2022-05-10 13:15:00|2232.5|2232|2232.5|2231.5|2235|2234|2231|2230.5|82940
1652188800000|2022-05-10 13:20:00|2232|2231|2233|2232|2233.5|2232.5|2231|2230|30591
1652189100000|2022-05-10 13:25:00|2233.5|2232.5|2232.5|2232|2233.5|2233|2231|2230|11462
1652189400000|2022-05-10 13:30:00|2233|2232.5|2228.5|2227.5|2236|2235.5|2223.5|2223|119938
1652189700000|2022-05-10 13:35:00|2228|2227|2230|2228.5|2230|2229.5|2222.5|2222|32497
1652190000000|2022-05-10 13:40:00|2229.5|2229|2224|2223|2230.5|2230|2224|2223|13661
1652190300000|2022-05-10 13:45:00|2223.5|2222.5|2225.5|2224.5|2227.5|2226|2221|2220|13761
1652190600000|2022-05-10 13:50:00|2225|2224|2229|2228.5|2229|2228.5|2218|2217.5|36468
1652190900000|2022-05-10 13:55:00|2228.5|2228|2234.5|2233.5|2234.5|2233.5|2225.5|2225|10705
1652191200000|2022-05-10 14:00:00|2234|2233|2227.5|2226.5|2234|2233|2226|2225|21053
1652191500000|2022-05-10 14:05:00|2228|2227|2228|2227.5|2231|2230|2225|2224|19649
1652191800000|2022-05-10 14:10:00|2228.5|2228|2225|2224|2231.5|2230|2224|2223.5|14115
1652192100000|2022-05-10 14:15:00|2225.5|2224.5|2224.5|2223.5|2228.5|2227.5|2222|2221.5|17166
1652192400000|2022-05-10 14:20:00|2224|2223|2218|2216.5|2227|2226|2216.5|2216|50161
1652192700000|2022-05-10 14:25:00|2217.5|2217|2215|2214|2219.5|2218.5|2207.5|2207|57407
1652193000000|2022-05-10 14:30:00|2214.5|2213.5|2212.5|2212|2216.5|2216|2210|2209.5|31076
1652193300000|2022-05-10 14:35:00|2213|2211.5|2206.5|2205.5|2214.5|2213.5|2206.5|2205.5|24561
1652193600000|2022-05-10 14:40:00|2207|2206|2209.5|2208.5|2210|2209|2203.5|2203|143988
1652193900000|2022-05-10 14:45:00|2209|2208|2209|2208|2211|2210.5|2203|2202.5|19010
1652194200000|2022-05-10 14:50:00|2208.5|2207.5|2208|2207|2210|2209|2202|2201|28020
1652194500000|2022-05-10 14:55:00|2207.5|2206.5|2207.5|2206.5|2210|2209|2205.5|2205|35953
1652194800000|2022-05-10 15:00:00|2207|2207|2212|2211.5|2215|2214|2206.5|2206|57169
1652195100000|2022-05-10 15:05:00|2212.5|2211|2208.5|2207.5|2212.5|2211|2206.5|2206|160256
1652195400000|2022-05-10 15:10:00|2209|2207.5|2205|2203.5|2209.5|2207.5|2204.5|2203|6992
1652195700000|2022-05-10 15:15:00|2205.5|2204|2212.5|2211|2213|2211.5|2202|2200.5|6350
1652196000000|2022-05-10 15:20:00|2213|2211.5|2211|2209.5|2214.5|2213|2209|2207.5|7551
1652196300000|2022-05-10 15:25:00|2211.5|2210|2207|2205|2211.5|2210|2203.5|2201.5|8822
1652252400000|2022-05-11 07:00:00|2219.5|2216.5|2227|2225.5|2230|2228|2211|2210|68516
1652252700000|2022-05-11 07:05:00|2226.5|2225|2229|2227.5|2229.5|2228.5|2220|2218|23465
1652253000000|2022-05-11 07:10:00|2228.5|2227|2218|2216.5|2228.5|2227|2216|2214.5|27508
1652253300000|2022-05-11 07:15:00|2217.5|2217|2222.5|2221|2224.5|2223|2214|2212.5|69879
1652253600000|2022-05-11 07:20:00|2222|2221.5|2222.5|2221|2229|2228|2221|2220|20154
1652253900000|2022-05-11 07:25:00|2222|2221.5|2218|2217|2223|2221.5|2215|2213.5|14051
1652254200000|2022-05-11 07:30:00|2217.5|2216.5|2214.5|2212.5|2217.5|2217|2206|2205|37142
1652254500000|2022-05-11 07:35:00|2214|2212|2220.5|2219|2223.5|2222|2213.5|2212|8630
1652254800000|2022-05-11 07:40:00|2219.5|2218.5|2226.5|2226|2227|2226.5|2218.5|2217|11620
1652255100000|2022-05-11 07:45:00|2226|2225.5|2235|2234|2235|2234.5|2224|2223|23718
1652255400000|2022-05-11 07:50:00|2235.5|2234.5|2238|2236.5|2241.5|2240.5|2235|2234|42025
1652255700000|2022-05-11 07:55:00|2238.5|2237|2246.5|2246|2247.5|2246|2230.5|2230|1030473
1652256000000|2022-05-11 08:00:00|2246|2245.5|2240.5|2239.5|2246.5|2245.5|2239|2238.5|0
1652256300000|2022-05-11 08:05:00|2241|2240|2239.5|2238.5|2246|2245|2231.5|2230.5|0
1652256600000|2022-05-11 08:10:00|2240|2239|2243.5|2243|2248|2247|2239.5|2239|0
1652256900000|2022-05-11 08:15:00|2244|2242.5|2241|2240|2246|2245|2239.5|2238.5|0
1652257200000|2022-05-11 08:20:00|2240.5|2239.5|2247.5|2246.5|2248|2247|2240|2239|0
1652257500000|2022-05-11 08:25:00|2247|2246|2250.5|2250|2251.5|2250.5|2245.5|2244.5|0
1652257800000|2022-05-11 08:30:00|2251|2250.5|2253.5|2253|2253.5|2253|2248|2247|0
1652258100000|2022-05-11 08:35:00|2254|2253.5|2254.5|2253|2257|2256.5|2252|2251|0
1652258400000|2022-05-11 08:40:00|2254|2253.5|2258|2257|2260|2259.5|2254|2253|0
1652258700000|2022-05-11 08:45:00|2257.5|2257.5|2261|2260|2262.5|2262|2255|2254|0
1652259000000|2022-05-11 08:50:00|2261.5|2260.5|2267.5|2266.5|2267.5|2266.5|2261|2259.5|2019
1652259300000|2022-05-11 08:55:00|2267|2266|2266|2265|2268|2267.5|2264.5|2264|0
1652259600000|2022-05-11 09:00:00|2265.5|2264.5|2271.5|2270.5|2272|2271|2265|2264.5|501
1652259900000|2022-05-11 09:05:00|2271|2270|2271|2270|2272.5|2271.5|2267.5|2266.5|0
1652260200000|2022-05-11 09:10:00|2270.5|2269.5|2264|2263.5|2273.5|2272.5|2264|2263|0
1652260500000|2022-05-11 09:15:00|2264.5|2264|2264.5|2263.5|2267|2266|2262|2261.5|0
1652260800000|2022-05-11 09:20:00|2265|2264|2261.5|2261|2266.5|2265.5|2261.5|2261|0
1652261100000|2022-05-11 09:25:00|2262|2261.5|2264|2263|2265|2264|2261.5|2261|0
1652261400000|2022-05-11 09:30:00|2263.5|2262.5|2264|2263.5|2265.5|2264.5|2262|2261|0
1652261700000|2022-05-11 09:35:00|2264.5|2264|2265.5|2264.5|2268|2267|2263.5|2263|0
1652262000000|2022-05-11 09:40:00|2266|2265|2265.5|2265|2266.5|2265.5|2263|2262.5|0
1652262300000|2022-05-11 09:45:00|2266|2265.5|2259|2258|2266|2265.5|2258.5|2258|0
1652262600000|2022-05-11 09:50:00|2258.5|2258.5|2265.5|2264.5|2266|2265.5|2258|2257|16862
1652262900000|2022-05-11 09:55:00|2265|2264|2266.5|2265.5|2270|2269|2262.5|2262|13749
1652263200000|2022-05-11 10:00:00|2266|2266|2261|2260|2267|2266|2261|2260|14987
1652263500000|2022-05-11 10:05:00|2261.5|2260.5|2262|2261|2263|2262.5|2256.5|2255.5|17538
1652263800000|2022-05-11 10:10:00|2262.5|2261.5|2259.5|2258.5|2263.5|2262.5|2256|2255|12594
1652264100000|2022-05-11 10:15:00|2259|2258|2261|2260|2261|2260|2258.5|2257.5|10801
1652264400000|2022-05-11 10:20:00|2260.5|2260.5|2261|2260.5|2264.5|2264|2260.5|2260|19794
1652264700000|2022-05-11 10:25:00|2261.5|2261|2265|2264.5|2266.5|2266|2261.5|2261|14091
1652265000000|2022-05-11 10:30:00|2265.5|2265|2269|2268|2271|2270.5|2265|2264.5|13565
1652265300000|2022-05-11 10:35:00|2269.5|2268.5|2271|2270|2272|2271.5|2269|2268|11051
1652265600000|2022-05-11 10:40:00|2270.5|2270.5|2272.5|2272|2273|2272|2270|2269.5|11549
1652265900000|2022-05-11 10:45:00|2273|2272.5|2277|2276|2277.5|2276.5|2270.5|2270|48227
1652266200000|2022-05-11 10:50:00|2277.5|2276.5|2274.5|2273.5|2278|2277.5|2272.5|2271.5|29728
1652266500000|2022-05-11 10:55:00|2274|2274|2277.5|2277|2278|2277.5|2272.5|2271.5|18383
1652266800000|2022-05-11 11:00:00|2277|2276.5|2274.5|2274|2277|2276.5|2270.5|2270|14730
1652267100000|2022-05-11 11:05:00|2274|2273.5|2273|2272|2274|2273.5|2271.5|2270.5|6804
1652267400000|2022-05-11 11:10:00|2272.5|2272.5|2274.5|2273.5|2275.5|2274.5|2272|2271|6004
1652267700000|2022-05-11 11:15:00|2275|2274|2271.5|2271|2277|2276.5|2269.5|2269|23951
1652268000000|2022-05-11 11:20:00|2272|2270.5|2271|2270.5|2274|2273|2270.5|2270|10073
1652268300000|2022-05-11 11:25:00|2270.5|2270|2268.5|2268|2271|2270.5|2266.5|2265.5|5767
1652268600000|2022-05-11 11:30:00|2269|2267.5|2269.5|2269|2270|2269.5|2265.5|2265|9869
1652268900000|2022-05-11 11:35:00|2270|2269.5|2275.5|2274.5|2278.5|2278|2269.5|2269|15279
1652269200000|2022-05-11 11:40:00|2275|2275|2275|2274|2276.5|2276|2273|2272.5|24274
1652269500000|2022-05-11 11:45:00|2275.5|2274.5|2274.5|2274|2276|2275.5|2273.5|2273|10458
1652269800000|2022-05-11 11:50:00|2275|2273.5|2275|2274|2277.5|2277|2274|2273|7501
1652270100000|2022-05-11 11:55:00|2274.5|2274.5|2274|2273.5|2275.5|2275|2273|2272|11586
1652270400000|2022-05-11 12:00:00|2274.5|2274|2275|2274|2276|2275.5|2273|2272|12824
1652270700000|2022-05-11 12:05:00|2274.5|2274.5|2273.5|2272.5|2275.5|2275|2272|2271.5|13468
1652271000000|2022-05-11 12:10:00|2274|2273|2274.5|2274|2276|2275|2273.5|2273|8359
1652271300000|2022-05-11 12:15:00|2274|2273.5|2275.5|2275|2277|2276.5|2273|2272.5|83594
1652271600000|2022-05-11 12:20:00|2276|2275.5|2277|2276.5|2278|2277.5|2274.5|2274|22328
1652271900000|2022-05-11 12:25:00|2276.5|2276|2276.5|2276|2279|2278.5|2276.5|2275.5|162272
1652272200000|2022-05-11 12:30:00|2276|2275.5|2269|2268.5|2276|2275.5|2261|2257.5|167325
1652272500000|2022-05-11 12:35:00|2268.5|2268|2254|2252.5|2270|2268.5|2253|2252|40140
1652272800000|2022-05-11 12:40:00|2253.5|2252|2257.5|2256.5|2261|2260.5|2253.5|2252|27840
1652273100000|2022-05-11 12:45:00|2257|2257|2253.5|2252.5|2259|2258|2248|2247.5|73567
1652273400000|2022-05-11 12:50:00|2253|2253|2243.5|2242.5|2255|2254|2243|2242.5|108454
1652273700000|2022-05-11 12:55:00|2243|2242|2244.5|2243|2246.5|2245.5|2240|2239.5|58025
1652274000000|2022-05-11 13:00:00|2244|2243.5|2245|2244.5|2245.5|2244.5|2241.5|2240.5|40877
1652274300000|2022-05-11 13:05:00|2244.5|2244|2249|2248|2253.5|2253|2244.5|2244|79224
1652274600000|2022-05-11 13:10:00|2248.5|2248.5|2250|2249|2250.5|2249.5|2247.5|2247|9592
1652274900000|2022-05-11 13:15:00|2249.5|2249.5|2253|2252|2253.5|2252.5|2246.5|2245.5|9875
1652275200000|2022-05-11 13:20:00|2253.5|2251.5|2252|2251|2254.5|2254|2251|2250.5|25375
1652275500000|2022-05-11 13:25:00|2252.5|2251.5|2247|2246.5|2253|2252.5|2245|2244.5|90090
1652275800000|2022-05-11 13:30:00|2247.5|2247|2257.5|2256.5|2257.5|2256.5|2244.5|2244|34529
1652276100000|2022-05-11 13:35:00|2257|2256|2251.5|2250.5|2257|2256.5|2246.5|2245.5|37628
1652276400000|2022-05-11 13:40:00|2252|2250|2267.5|2266.5|2268.5|2267|2248.5|2248|139462
1652276700000|2022-05-11 13:45:00|2268|2267|2274.5|2273|2277.5|2276.5|2264|2263|40887
1652277000000|2022-05-11 13:50:00|2274|2273.5|2276|2275|2276|2275|2271.5|2270.5|37538
1652277300000|2022-05-11 13:55:00|2275.5|2274.5|2273.5|2272.5|2277.5|2276.5|2267.5|2267|40067
1652277600000|2022-05-11 14:00:00|2273|2272|2267.5|2266|2273|2272.5|2264.5|2263|33395
1652277900000|2022-05-11 14:05:00|2267|2266.5|2261.5|2260.5|2267.5|2266.5|2260.5|2260|41856
1652278200000|2022-05-11 14:10:00|2261|2260|2264.5|2263.5|2268|2267|2258.5|2258|39113
1652278500000|2022-05-11 14:15:00|2264|2263|2268.5|2267.5|2269|2268.5|2263.5|2262.5|32681
1652278800000|2022-05-11 14:20:00|2268|2268|2282|2281.5|2282|2281.5|2266.5|2266|39788
1652279100000|2022-05-11 14:25:00|2282.5|2282|2287.5|2286.5|2288.5|2288|2282|2281|66068
1652279400000|2022-05-11 14:30:00|2287|2286|2280|2279|2289.5|2289|2279.5|2278.5|31677
1652279700000|2022-05-11 14:35:00|2280.5|2279.5|2285|2284.5|2287.5|2287|2277.5|2277|53593
1652280000000|2022-05-11 14:40:00|2285.5|2285|2281.5|2280.5|2287|2286|2279|2278.5|33812
1652280300000|2022-05-11 14:45:00|2281|2281|2278.5|2277.5|2284|2283|2276.5|2276|24086
1652280600000|2022-05-11 14:50:00|2278|2277|2276.5|2276|2278.5|2278|2271|2270|40241
1652280900000|2022-05-11 14:55:00|2276|2275.5|2277|2276.5|2277.5|2276.5|2269.5|2269|115607
1652281200000|2022-05-11 15:00:00|2277.5|2277|2275|2274.5|2278.5|2278|2272|2271|61278
1652281500000|2022-05-11 15:05:00|2275.5|2275|2269.5|2269|2278|2277.5|2267.5|2266.5|48579
1652281800000|2022-05-11 15:10:00|2269|2268.5|2271.5|2270.5|2275.5|2274.5|2269|2268.5|39627
1652282100000|2022-05-11 15:15:00|2271|2271|2266.5|2265.5|2273.5|2273|2265|2264.5|37327
1652282400000|2022-05-11 15:20:00|2266|2266|2270|2269.5|2273|2272|2266|2265.5|43339
1652282700000|2022-05-11 15:25:00|2270.5|2269|2270|2268.5|2271|2270.5|2264|2263|65139
1652338800000|2022-05-12 07:00:00|2209.5|2206|2227|2225|2232.5|2230.5|2209.5|2206|122428
1652339100000|2022-05-12 07:05:00|2226.5|2224.5|2232.5|2231|2234.5|2232.5|2213.5|2211|50916
1652339400000|2022-05-12 07:10:00|2232|2230.5|2224.5|2223.5|2232.5|2231|2220.5|2219|29878
1652339700000|2022-05-12 07:15:00|2225|2224.5|2228.5|2227|2239|2237.5|2224.5|2223|24159
1652340000000|2022-05-12 07:20:00|2228|2227.5|2223|2221.5|2228.5|2227.5|2213|2212|30414
1652340300000|2022-05-12 07:25:00|2223.5|2222|2231.5|2230|2236.5|2234.5|2222.5|2222|13027
1652340600000|2022-05-12 07:30:00|2231|2229.5|2231.5|2230|2233|2232|2223|2221.5|29647
1652340900000|2022-05-12 07:35:00|2232|2230.5|2229.5|2228|2234.5|2233|2225.5|2224|54061
1652341200000|2022-05-12 07:40:00|2229|2228.5|2240|2238.5|2240|2239.5|2226|2225|34180
1652341500000|2022-05-12 07:45:00|2239.5|2238|2260|2258.5|2262|2260.5|2236.5|2235|30959
1652341800000|2022-05-12 07:50:00|2260.5|2259|2253.5|2252.5|2261|2260|2247.5|2246.5|24415
1652342100000|2022-05-12 07:55:00|2253|2252|2257.5|2256.5|2258|2256.5|2247|2246|31451
1652342400000|2022-05-12 08:00:00|2258|2257|2252|2250.5|2261|2259|2249.5|2248|16238
1652342700000|2022-05-12 08:05:00|2251.5|2251|2250.5|2249|2252.5|2252|2241.5|2240.5|6699
1652343000000|2022-05-12 08:10:00|2251|2249.5|2248.5|2247.5|2251.5|2250.5|2244|2242.5|1013857
1652343300000|2022-05-12 08:15:00|2249|2248|2242.5|2241|2253.5|2252|2242|2241|0
1652343600000|2022-05-12 08:20:00|2242|2241.5|2245.5|2244|2247|2245.5|2236.5|2235.5|0
1652343900000|2022-05-12 08:25:00|2245|2243.5|2245.5|2244.5|2246.5|2245|2240|2238.5|0
1652344200000|2022-05-12 08:30:00|2245|2244|2244|2242.5|2251|2250|2239.5|2238|0
1652344500000|2022-05-12 08:35:00|2243.5|2242|2237|2235.5|2244|2242.5|2236|2235|0
1652344800000|2022-05-12 08:40:00|2236.5|2235|2239|2238|2240|2238.5|2235|2234|0
1652345100000|2022-05-12 08:45:00|2238.5|2238.5|2240|2239|2241|2240|2235|2233.5|0
1652345400000|2022-05-12 08:50:00|2240.5|2239.5|2243|2242|2245|2244|2239|2238|0
1652345700000|2022-05-12 08:55:00|2243.5|2242.5|2243|2242|2246|2244.5|2240.5|2239.5|0
1652346000000|2022-05-12 09:00:00|2242.5|2242.5|2239.5|2238.5|2245|2244|2238.5|2237.5|0
1652346300000|2022-05-12 09:05:00|2239|2238|2238.5|2237.5|2240.5|2239.5|2236|2235|0
1652346600000|2022-05-12 09:10:00|2238|2237|2233.5|2233|2238|2237|2231|2230|0
1652346900000|2022-05-12 09:15:00|2234|2232.5|2238|2237.5|2239|2238|2233|2232|0
1652347200000|2022-05-12 09:20:00|2237.5|2237|2231|2230|2238.5|2238|2230.5|2230|0
1652347500000|2022-05-12 09:25:00|2230.5|2230.5|2230|2229|2233.5|2232|2227.5|2226.5|0
1652347800000|2022-05-12 09:30:00|2229.5|2228.5|2229.5|2229|2233.5|2232.5|2228|2227|0
1652348100000|2022-05-12 09:35:00|2230|2229.5|2229|2228|2233.5|2232.5|2227|2226|0
1652348400000|2022-05-12 09:40:00|2228.5|2227.5|2228.5|2228|2229.5|2228.5|2223.5|2223|0
1652348700000|2022-05-12 09:45:00|2229|2227.5|2228|2227.5|2231.5|2230.5|2225.5|2224|0
1652349000000|2022-05-12 09:50:00|2227.5|2227|2227.5|2227|2228|2227|2224|2223|0
1652349300000|2022-05-12 09:55:00|2227|2226.5|2222|2221.5|2228|2227|2220.5|2220|0
1652349600000|2022-05-12 10:00:00|2222.5|2222|2221.5|2220.5|2224|2223.5|2220.5|2219.5|0
1652349900000|2022-05-12 10:05:00|2222|2221|2227|2226|2229.5|2228|2220.5|2219.5|0
1652350200000|2022-05-12 10:10:00|2226.5|2226.5|2222.5|2221.5|2230|2229|2222.5|2221.5|0
1652350500000|2022-05-12 10:15:00|2222|2221|2227|2226|2227|2226|2221.5|2221|0
1652350800000|2022-05-12 10:20:00|2227.5|2226.5|2227|2226|2227.5|2226.5|2224.5|2223.5|0
1652351100000|2022-05-12 10:25:00|2227.5|2226.5|2234|2233|2234.5|2233.5|2224.5|2223.5|0
1652351400000|2022-05-12 10:30:00|2233.5|2232.5|2231|2230|2233.5|2233|2229.5|2228|0
1652351700000|2022-05-12 10:35:00|2231.5|2230.5|2227|2226|2233|2232.5|2226|2225|0
1652352000000|2022-05-12 10:40:00|2227.5|2226.5|2227.5|2227|2231|2230|2226|2225|5650
1652352300000|2022-05-12 10:45:00|2228|2226.5|2226.5|2226|2228|2227.5|2225|2224|21087
1652352600000|2022-05-12 10:50:00|2227|2226.5|2227.5|2226.5|2229|2228|2225|2224.5|4563
1652352900000|2022-05-12 10:55:00|2228|2227|2230|2229|2231.5|2231|2226.5|2226|9989
1652353200000|2022-05-12 11:00:00|2230.5|2229.5|2232|2231.5|2235.5|2235|2230.5|2229|2347
1652353500000|2022-05-12 11:05:00|2231.5|2231|2229.5|2228.5|2232|2231|2229|2228.5|2253
1652353800000|2022-05-12 11:10:00|2229|2228|2238.5|2237.5|2239|2237.5|2228.5|2227.5|14719
1652354100000|2022-05-12 11:15:00|2238|2238|2235.5|2234.5|2239|2238|2234|2233|51898
1652354400000|2022-05-12 11:20:00|2236|2235|2240|2239|2240.5|2240|2234.5|2234|26241
1652354700000|2022-05-12 11:25:00|2239.5|2238.5|2237|2236|2240|2239|2235|2234|11756
1652355000000|2022-05-12 11:30:00|2236.5|2237.5|2234.5|2233.5|2238.5|2237.5|2233.5|2232.5|8411
1652355300000|2022-05-12 11:35:00|2234|2234|2229.5|2228.5|2237|2236.5|2229|2228.5|33578
1652355600000|2022-05-12 11:40:00|2229|2229|2228|2227.5|2230|2229.5|2225|2224.5|11623
1652355900000|2022-05-12 11:45:00|2227.5|2227|2223.5|2222.5|2228|2227|2223|2222.5|6909
1652356200000|2022-05-12 11:50:00|2224|2223|2222.5|2221.5|2225.5|2224.5|2221.5|2221|4142
1652356500000|2022-05-12 11:55:00|2223|2222|2221|2220.5|2224.5|2223.5|2219|2218.5|14735
1652356800000|2022-05-12 12:00:00|2221.5|2220|2223.5|2222.5|2225|2224|2221|2220|7048
1652357100000|2022-05-12 12:05:00|2223|2222|2225|2224|2226.5|2225.5|2222.5|2221.5|7458
1652357400000|2022-05-12 12:10:00|2224.5|2223.5|2227|2226|2227|2226|2223.5|2222.5|3018
1652357700000|2022-05-12 12:15:00|2226.5|2226.5|2228.5|2228|2230.5|2229.5|2226.5|2226|5306
1652358000000|2022-05-12 12:20:00|2229|2228.5|2224.5|2223.5|2232|2231|2219|2218|32963
1652358300000|2022-05-12 12:25:00|2224|2223|2227.5|2226|2228|2227.5|2224|2223|15266
1652358600000|2022-05-12 12:30:00|2226.5|2225.5|2227|2225.5|2234|2233|2226|2225|13486
1652358900000|2022-05-12 12:35:00|2226.5|2226|2228.5|2227.5|2229.5|2228.5|2225|2224.5|7655
1652359200000|2022-05-12 12:40:00|2228|2228|2228|2227|2232.5|2231.5|2228|2226.5|19787
1652359500000|2022-05-12 12:45:00|2227.5|2226.5|2229.5|2228.5|2233|2232|2227|2226|16200
1652359800000|2022-05-12 12:50:00|2229|2229|2234|2233.5|2234.5|2233.5|2228.5|2227.5|11785
1652360100000|2022-05-12 12:55:00|2233.5|2233|2232.5|2232|2236|2235|2230.5|2229.5|10254
1652360400000|2022-05-12 13:00:00|2233|2231.5|2236.5|2236|2239.5|2238.5|2230.5|2230|6577
1652360700000|2022-05-12 13:05:00|2236|2235.5|2241|2240|2241.5|2241|2235.5|2234.5|16320
1652361000000|2022-05-12 13:10:00|2240.5|2239.5|2238.5|2238|2241|2239.5|2234.5|2233.5|22976
1652361300000|2022-05-12 13:15:00|2239|2237.5|2237.5|2236.5|2239|2238|2236|2235|19619
1652361600000|2022-05-12 13:20:00|2237|2237|2243|2242|2243.5|2242.5|2237|2236|23728
1652361900000|2022-05-12 13:25:00|2242.5|2241.5|2241.5|2240.5|2244|2243.5|2240|2239.5|32710
1652362200000|2022-05-12 13:30:00|2242|2241|2229.5|2228.5|2247|2246.5|2228|2227|32540
1652362500000|2022-05-12 13:35:00|2229|2229|2228.5|2227.5|2235|2233.5|2224.5|2224|40841
1652362800000|2022-05-12 13:40:00|2228|2227|2237|2236|2240|2239.5|2227|2226.5|23136
1652363100000|2022-05-12 13:45:00|2236.5|2236.5|2240.5|2239|2245|2244.5|2234.5|2233.5|20124
1652363400000|2022-05-12 13:50:00|2241|2239.5|2241|2240|2244|2243|2238|2237|18754
1652363700000|2022-05-12 13:55:00|2240.5|2239.5|2238|2237.5|2244|2243|2234.5|2233.5|23028
1652364000000|2022-05-12 14:00:00|2238.5|2237|2240|2239.5|2240|2239.5|2231.5|2230|54044
1652364300000|2022-05-12 14:05:00|2240.5|2240|2256.5|2255.5|2257|2256.5|2240|2239.5|35934
1652364600000|2022-05-12 14:10:00|2256|2255|2259|2258|2264.5|2263.5|2255|2254|27556
1652364900000|2022-05-12 14:15:00|2259.5|2258.5|2264|2263|2265|2264.5|2255.5|2254.5|41124
1652365200000|2022-05-12 14:20:00|2263.5|2262.5|2275.5|2274.5|2278|2276.5|2260.5|2259.5|73156
1652365500000|2022-05-12 14:25:00|2275|2274|2271|2270|2278.5|2278|2268|2267.5|41769
1652365800000|2022-05-12 14:30:00|2270.5|2269.5|2272|2271|2276.5|2275.5|2269|2267.5|30730
1652366100000|2022-05-12 14:35:00|2271.5|2270.5|2273.5|2272.5|2275|2274.5|2269|2268|18137
1652366400000|2022-05-12 14:40:00|2274|2273|2276.5|2275.5|2277|2276|2268.5|2267.5|64368
1652366700000|2022-05-12 14:45:00|2276|2275|2280.5|2279.5|2282|2281.5|2272.5|2272|38458
1652367000000|2022-05-12 14:50:00|2280|2279|2280|2279|2283|2282|2278.5|2277.5|20498
1652367300000|2022-05-12 14:55:00|2279.5|2279.5|2280|2279|2282.5|2281.5|2276.5|2275.5|17820
1652367600000|2022-05-12 15:00:00|2280.5|2279.5|2284.5|2283.5|2284.5|2284|2277|2276|42876
1652367900000|2022-05-12 15:05:00|2285|2284|2298|2297|2298|2297|2284|2283.5|72249
1652368200000|2022-05-12 15:10:00|2297.5|2297.5|2296.5|2296|2300|2299.5|2294.5|2293|63021
1652368500000|2022-05-12 15:15:00|2296|2295.5|2295.5|2294.5|2300|2299|2291.5|2291|28120
1652368800000|2022-05-12 15:20:00|2295|2295|2290.5|2289.5|2297.5|2297|2289.5|2288.5|38404
1652369100000|2022-05-12 15:25:00|2290|2290|2286|2285|2293|2292.5|2286|2285|47045
1652425200000|2022-05-13 07:00:00|2325.5|2322|2322.5|2320|2335|2334|2314.5|2313.5|162306
1652425500000|2022-05-13 07:05:00|2322|2322|2316.5|2315|2323.5|2322|2314|2313.5|77390
1652425800000|2022-05-13 07:10:00|2317|2315.5|2315|2313.5|2319|2317.5|2309.5|2308|77390
1652426100000|2022-05-13 07:15:00|2315.5|2314|2297.5|2296|2315.5|2314|2296.5|2296|59988
1652426400000|2022-05-13 07:20:00|2297|2297|2306.5|2305.5|2307|2306|2290.5|2290|42690
1652426700000|2022-05-13 07:25:00|2307|2306|2314.5|2314|2316.5|2315|2304|2303.5|71621
1652427000000|2022-05-13 07:30:00|2314|2313|2325|2323.5|2327|2326|2314|2312.5|47849
1652427300000|2022-05-13 07:35:00|2324|2324|2320|2319|2327|2326|2312.5|2312|34222
1652427600000|2022-05-13 07:40:00|2319.5|2318.5|2322.5|2321|2324|2322.5|2316|2314.5|11010
1652427900000|2022-05-13 07:45:00|2322|2320.5|2321.5|2321|2326|2325.5|2321|2320|12273
1652428200000|2022-05-13 07:50:00|2321|2320.5|2317|2316.5|2322.5|2321|2315|2313.5|12061
1652428500000|2022-05-13 07:55:00|2317.5|2317|2317|2315.5|2318|2317|2311.5|2310.5|22228
1652428800000|2022-05-13 08:00:00|2316.5|2316|2325|2324|2325|2324|2316.5|2315.5|21093
1652429100000|2022-05-13 08:05:00|2325.5|2324.5|2329.5|2328|2329.5|2329|2325.5|2324|26628
1652429400000|2022-05-13 08:10:00|2330|2328.5|2322.5|2322|2331|2330|2320|2319.5|36431
1652429700000|2022-05-13 08:15:00|2323|2322.5|2319.5|2318.5|2326.5|2325.5|2317.5|2316|23276
1652430000000|2022-05-13 08:20:00|2320|2319|2323|2322|2324.5|2323.5|2319|2318.5|27561
1652430300000|2022-05-13 08:25:00|2322.5|2321.5|2322|2321|2328|2327.5|2317.5|2317|157746
1652430600000|2022-05-13 08:30:00|2321.5|2320.5|2312|2311.5|2323|2322|2310.5|2309.5|57676
1652430900000|2022-05-13 08:35:00|2312.5|2312|2305.5|2304.5|2315|2313|2303.5|2303|79844
1652431200000|2022-05-13 08:40:00|2305|2305|2313|2312|2313.5|2312|2302.5|2302|23995
1652431500000|2022-05-13 08:45:00|2312.5|2311.5|2315|2314|2318.5|2317.5|2312|2311|23812
1652431800000|2022-05-13 08:50:00|2314.5|2313.5|2320|2319|2320|2319.5|2313.5|2312.5|12378
1652432100000|2022-05-13 08:55:00|2319.5|2319.5|2319.5|2318.5|2320|2319.5|2317|2316|6403
1652432400000|2022-05-13 09:00:00|2319|2319|2324|2323|2328|2327|2319|2318.5|42527
1652432700000|2022-05-13 09:05:00|2324.5|2323.5|2327.5|2326.5|2329.5|2328.5|2323|2322|23495
1652433000000|2022-05-13 09:10:00|2327|2326|2329|2328|2330|2329.5|2325.5|2324.5|17537
1652433300000|2022-05-13 09:15:00|2329.5|2328.5|2329|2328|2332|2330.5|2327.5|2326.5|20314
1652433600000|2022-05-13 09:20:00|2329.5|2328.5|2330|2329|2332|2331.5|2328.5|2327.5|18363
1652433900000|2022-05-13 09:25:00|2329.5|2328.5|2328|2326.5|2330|2329|2325.5|2325|18626
1652434200000|2022-05-13 09:30:00|2327.5|2327|2319.5|2318.5|2329.5|2328.5|2315.5|2315|23934
1652434500000|2022-05-13 09:35:00|2319|2318|2318|2317|2320.5|2320|2317|2316|9951
1652434800000|2022-05-13 09:40:00|2318.5|2316.5|2320|2319|2320|2319|2314.5|2313.5|8419
1652435100000|2022-05-13 09:45:00|2319.5|2318.5|2317.5|2317|2320|2319|2316|2315|7011
1652435400000|2022-05-13 09:50:00|2318|2317.5|2313.5|2312.5|2318.5|2318|2313|2312|8893
1652435700000|2022-05-13 09:55:00|2314|2313|2320.5|2319.5|2320.5|2320|2313|2312|19172
1652436000000|2022-05-13 10:00:00|2320|2320|2323.5|2322.5|2325|2324|2320|2319.5|10094
1652436300000|2022-05-13 10:05:00|2323|2322|2322.5|2321.5|2324|2323|2320.5|2320|7989
1652436600000|2022-05-13 10:10:00|2322|2321|2323|2322.5|2324|2323|2321.5|2320.5|11061
1652436900000|2022-05-13 10:15:00|2322.5|2322|2320|2319.5|2325|2324|2319.5|2318.5|12253
1652437200000|2022-05-13 10:20:00|2319.5|2319|2318|2317|2320|2319.5|2316.5|2315.5|7594
1652437500000|2022-05-13 10:25:00|2317.5|2316.5|2318|2317.5|2319.5|2318.5|2316.5|2316|6474
1652437800000|2022-05-13 10:30:00|2318.5|2318|2320|2319|2321.5|2320.5|2317.5|2317|14760
1652438100000|2022-05-13 10:35:00|2320.5|2319.5|2324.5|2324|2324.5|2324|2320.5|2319|10502
1652438400000|2022-05-13 10:40:00|2324|2323.5|2324|2323|2326.5|2326|2323.5|2323|17292
1652438700000|2022-05-13 10:45:00|2324.5|2323.5|2325.5|2324.5|2326|2325.5|2323.5|2322.5|15768
1652439000000|2022-05-13 10:50:00|2325|2325|2324.5|2323.5|2327|2326.5|2323.5|2323|10167
1652439300000|2022-05-13 10:55:00|2325|2324|2327|2326|2329.5|2328.5|2323.5|2323|7838
1652439600000|2022-05-13 11:00:00|2326.5|2326.5|2328|2327|2330|2329|2326.5|2325.5|26453
1652439900000|2022-05-13 11:05:00|2327.5|2326.5|2327.5|2326.5|2328|2327|2324|2323.5|32575
1652440200000|2022-05-13 11:10:00|2328|2327|2325|2324.5|2328|2327|2324|2323.5|4882
1652440500000|2022-05-13 11:15:00|2325.5|2325|2325|2324|2325.5|2325|2323.5|2322.5|8566
1652440800000|2022-05-13 11:20:00|2325.5|2324.5|2327.5|2326.5|2328|2327|2324|2323|6409
1652441100000|2022-05-13 11:25:00|2327|2327|2325.5|2325|2328|2327.5|2324.5|2323.5|6275
1652441400000|2022-05-13 11:30:00|2326|2325.5|2326.5|2325.5|2327|2326.5|2325|2324|10143
1652441700000|2022-05-13 11:35:00|2326|2325|2325.5|2325|2326.5|2326|2324.5|2323.5|9840
1652442000000|2022-05-13 11:40:00|2326|2325.5|2326.5|2325.5|2327|2326|2324|2323|4863
1652442300000|2022-05-13 11:45:00|2326|2325|2325.5|2325|2328|2327.5|2324|2323.5|9882
1652442600000|2022-05-13 11:50:00|2326|2325.5|2324.5|2323.5|2326|2325.5|2324|2323.5|9434
1652442900000|2022-05-13 11:55:00|2324|2324|2326.5|2325.5|2331|2330.5|2324|2323.5|21111
1652443200000|2022-05-13 12:00:00|2326|2326|2326.5|2325.5|2329.5|2328.5|2325|2324.5|19042
1652443500000|2022-05-13 12:05:00|2326|2326|2329.5|2328.5|2330.5|2329.5|2325.5|2324.5|13209
1652443800000|2022-05-13 12:10:00|2330|2329|2329.5|2328.5|2330.5|2330|2328.5|2328|16961
1652444100000|2022-05-13 12:15:00|2329|2329|2329|2328|2331.5|2331|2328.5|2328|14492
1652444400000|2022-05-13 12:20:00|2328.5|2328.5|2329|2328|2330|2329.5|2328|2327.5|7016
1652444700000|2022-05-13 12:25:00|2328.5|2327.5|2327|2326|2329|2327.5|2324.5|2323.5|13444
1652445000000|2022-05-13 12:30:00|2326.5|2325.5|2328|2327|2328.5|2327.5|2326|2325|6138
1652445300000|2022-05-13 12:35:00|2328.5|2327.5|2328.5|2328|2331|2330.5|2328|2327|15936
1652445600000|2022-05-13 12:40:00|2328|2327.5|2327.5|2326.5|2330|2329|2326.5|2326|12553
1652445900000|2022-05-13 12:45:00|2328|2327|2333.5|2333|2334|2333.5|2328|2326.5|27702
1652446200000|2022-05-13 12:50:00|2333|2332.5|2337.5|2336.5|2338|2337.5|2333|2332|43187
1652446500000|2022-05-13 12:55:00|2337|2337|2336|2335|2339|2338.5|2336|2335|16478
1652446800000|2022-05-13 13:00:00|2336.5|2335.5|2331|2330.5|2337|2336.5|2331|2330|30632
1652447100000|2022-05-13 13:05:00|2331.5|2331|2326.5|2325.5|2332.5|2332|2324|2323|31295
1652447400000|2022-05-13 13:10:00|2327|2326|2328|2327.5|2329|2328|2325.5|2324.5|8970
1652447700000|2022-05-13 13:15:00|2328.5|2328|2335|2334|2338|2337.5|2327.5|2326.5|18125
1652448000000|2022-05-13 13:20:00|2334.5|2333.5|2336.5|2336|2337.5|2337|2333|2332|19144
1652448300000|2022-05-13 13:25:00|2336|2335.5|2337.5|2336.5|2339|2338|2335|2334.5|16899
1652448600000|2022-05-13 13:30:00|2338|2337|2337|2336|2339.5|2339|2334|2333|60563
1652448900000|2022-05-13 13:35:00|2336.5|2335.5|2339|2338|2341|2340.5|2332|2331.5|39919
1652449200000|2022-05-13 13:40:00|2338.5|2337.5|2336.5|2335.5|2341|2340|2333.5|2333|12445
1652449500000|2022-05-13 13:45:00|2336|2335|2332|2331.5|2337|2336|2331|2330|20960
1652449800000|2022-05-13 13:50:00|2331.5|2331|2338|2337|2339|2338|2331.5|2331|16985
1652450100000|2022-05-13 13:55:00|2338.5|2337.5|2336|2334.5|2338.5|2338|2333.5|2332.5|9094
1652450400000|2022-05-13 14:00:00|2336.5|2335|2339.5|2339|2341|2340|2335.5|2334.5|12745
1652450700000|2022-05-13 14:05:00|2340|2339.5|2340|2339.5|2341|2340|2335.5|2335|16700
1652451000000|2022-05-13 14:10:00|2340.5|2340|2343.5|2342.5|2349.5|2349|2336.5|2336|64259
1652451300000|2022-05-13 14:15:00|2343|2342|2344.5|2343|2346.5|2345.5|2338.5|2338|22294
1652451600000|2022-05-13 14:20:00|2345|2343.5|2343.5|2342.5|2349|2348.5|2343|2342.5|22483
1652451900000|2022-05-13 14:25:00|2343|2343|2340|2339.5|2345|2343.5|2337.5|2336.5|8117
1652452200000|2022-05-13 14:30:00|2340.5|2340|2342|2341|2344|2343|2339.5|2338.5|13110
1652452500000|2022-05-13 14:35:00|2341.5|2340.5|2336.5|2336|2342|2341|2336|2335|17156
1652452800000|2022-05-13 14:40:00|2337|2336.5|2334|2333.5|2338.5|2338|2334|2333|16205
1652453100000|2022-05-13 14:45:00|2333.5|2333|2329|2328.5|2334|2333|2327|2326|35783
1652453400000|2022-05-13 14:50:00|2328.5|2328|2328|2327|2331|2330|2327.5|2326.5|13360
1652453700000|2022-05-13 14:55:00|2327.5|2327.5|2328.5|2328|2330.5|2330|2326|2325|15512
1652454000000|2022-05-13 15:00:00|2329|2327.5|2322.5|2322|2330|2329|2322|2321.5|77258
1652454300000|2022-05-13 15:05:00|2323|2322.5|2323.5|2323|2326.5|2326|2322.5|2322|29848
1652454600000|2022-05-13 15:10:00|2324|2323.5|2322.5|2322|2325|2324.5|2321|2320.5|43085
1652454900000|2022-05-13 15:15:00|2322|2321.5|2324|2323.5|2325|2324.5|2321|2320.5|35438
1652455200000|2022-05-13 15:20:00|2324.5|2324|2323.5|2322.5|2327.5|2327|2323|2322|31697
1652455500000|2022-05-13 15:25:00|2323|2323|2332.5|2331|2334|2333|2323|2322.5|141644
1652684400000|2022-05-16 07:00:00|2313|2310|2315|2313|2320|2318.5|2308|2304|66080
1652684700000|2022-05-16 07:05:00|2314|2313.5|2308.5|2307|2316|2314|2306|2305|26886
1652685000000|2022-05-16 07:10:00|2309|2306.5|2306.5|2305|2311.5|2310|2299.5|2298|44652
1652685300000|2022-05-16 07:15:00|2306|2305.5|2300.5|2299.5|2308.5|2307|2298|2296.5|35465
1652685600000|2022-05-16 07:20:00|2300|2299|2297|2296|2300|2299|2293|2291.5|18450
1652685900000|2022-05-16 07:25:00|2297.5|2296.5|2303.5|2302.5|2309|2308|2297|2296.5|30242
1652686200000|2022-05-16 07:30:00|2304|2303|2308.5|2307.5|2309.5|2309|2302|2301|28354
1652686500000|2022-05-16 07:35:00|2309|2308|2314.5|2313.5|2315.5|2314.5|2306|2305.5|30874
1652686800000|2022-05-16 07:40:00|2314|2313|2313|2311.5|2317|2316|2312|2311|32368
1652687100000|2022-05-16 07:45:00|2312.5|2312|2314.5|2313.5|2317|2316|2309.5|2308.5|25651
1652687400000|2022-05-16 07:50:00|2314|2313|2307.5|2307|2314.5|2313.5|2306|2305|22842
1652687700000|2022-05-16 07:55:00|2308|2306.5|2313|2312|2314|2313.5|2305|2304.5|20189
1652688000000|2022-05-16 08:00:00|2313.5|2312.5|2316.5|2315|2320|2318.5|2311.5|2311|16442
1652688300000|2022-05-16 08:05:00|2316|2315.5|2318.5|2317.5|2320|2319|2312.5|2312|17773
1652688600000|2022-05-16 08:10:00|2319|2318|2323.5|2322.5|2326.5|2325.5|2319|2318|71501
1652688900000|2022-05-16 08:15:00|2324.5|2323|2326.5|2325|2328|2326.5|2321|2319.5|16821
1652689200000|2022-05-16 08:20:00|2327|2325.5|2330|2329.5|2332.5|2331|2324.5|2323.5|17454
1652689500000|2022-05-16 08:25:00|2329.5|2329|2328|2327|2333|2331.5|2327|2326|32949
1652689800000|2022-05-16 08:30:00|2327.5|2326.5|2331.5|2330.5|2335|2334.5|2326.5|2326|14907
1652690100000|2022-05-16 08:35:00|2332|2331|2332|2331|2334|2333.5|2329.5|2329|20235
1652690400000|2022-05-16 08:40:00|2331.5|2331.5|2331|2330.5|2332.5|2332|2328|2327|16036
1652690700000|2022-05-16 08:45:00|2331.5|2331|2330|2329|2332|2331.5|2328.5|2328|3216
1652691000000|2022-05-16 08:50:00|2330.5|2329.5|2336.5|2335.5|2337|2336|2330.5|2329|21648
1652691300000|2022-05-16 08:55:00|2336|2335|2338.5|2337.5|2339|2338|2333|2332|60338
1652691600000|2022-05-16 09:00:00|2338|2338|2342|2341|2342.5|2342|2338|2337.5|22378
1652691900000|2022-05-16 09:05:00|2342.5|2341.5|2340|2339|2343|2342|2338.5|2338|33721
1652692200000|2022-05-16 09:10:00|2340.5|2339.5|2338|2337|2341.5|2341|2338|2337|10105
1652692500000|2022-05-16 09:15:00|2337.5|2336.5|2334.5|2333.5|2337.5|2337|2332|2331|6752
1652692800000|2022-05-16 09:20:00|2334|2334|2330|2329|2334.5|2334|2329|2328.5|8132
1652693100000|2022-05-16 09:25:00|2330.5|2329.5|2327.5|2326|2332|2331|2324|2323|48238
1652693400000|2022-05-16 09:30:00|2327|2326.5|2327|2326|2329|2328.5|2324|2323.5|48831
1652693700000|2022-05-16 09:35:00|2326.5|2325.5|2327|2326|2331|2330|2325.5|2325|23887
1652694000000|2022-05-16 09:40:00|2327.5|2326.5|2327.5|2327|2328.5|2327.5|2325|2324|6459
1652694300000|2022-05-16 09:45:00|2328|2327.5|2330|2329|2330|2329.5|2327.5|2326.5|4534
1652694600000|2022-05-16 09:50:00|2329.5|2328.5|2327|2326.5|2330|2329|2325.5|2324.5|5858
1652694900000|2022-05-16 09:55:00|2326.5|2326|2323|2322|2326.5|2326|2321|2320|9946
1652695200000|2022-05-16 10:00:00|2322.5|2322.5|2323.5|2322.5|2325.5|2324.5|2322|2321|6079
1652695500000|2022-05-16 10:05:00|2323|2323|2321.5|2321|2324|2323|2320.5|2319.5|5600
1652695800000|2022-05-16 10:10:00|2322|2321.5|2322|2321.5|2324|2323|2320.5|2319.5|6907
1652696100000|2022-05-16 10:15:00|2322.5|2322|2321|2320.5|2323.5|2322.5|2320.5|2320|8187
1652696400000|2022-05-16 10:20:00|2321.5|2321|2318|2317.5|2322|2321|2318|2317|4290
1652696700000|2022-05-16 10:25:00|2318.5|2318|2320.5|2319.5|2322.5|2322|2318|2317.5|5066
1652697000000|2022-05-16 10:30:00|2320|2319|2320.5|2319.5|2321.5|2320.5|2317.5|2316.5|7799
1652697300000|2022-05-16 10:35:00|2321|2320|2326|2325.5|2326|2325.5|2319.5|2319|6608
1652697600000|2022-05-16 10:40:00|2325.5|2325|2323|2322.5|2326|2325.5|2323|2322|16443
1652697900000|2022-05-16 10:45:00|2323.5|2323|2325|2324.5|2326|2325.5|2322|2321.5|4464
1652698200000|2022-05-16 10:50:00|2325.5|2324|2322|2321.5|2325.5|2324.5|2321.5|2320.5|5425
1652698500000|2022-05-16 10:55:00|2322.5|2322|2319.5|2318.5|2323.5|2322.5|2319|2318|4681
1652698800000|2022-05-16 11:00:00|2319|2318|2319.5|2318.5|2325|2324|2319|2318|12535
1652699100000|2022-05-16 11:05:00|2319|2318|2321|2320|2321.5|2320.5|2318.5|2318|7464
1652699400000|2022-05-16 11:10:00|2320.5|2319.5|2319|2318.5|2320.5|2320|2317|2316|3969
1652699700000|2022-05-16 11:15:00|2319.5|2319|2320|2319.5|2321.5|2320.5|2317|2316|10217
1652700000000|2022-05-16 11:20:00|2320.5|2319|2319|2318|2321|2320.5|2318|2317|5119
1652700300000|2022-05-16 11:25:00|2318.5|2317.5|2315.5|2315|2319.5|2318.5|2315.5|2315|5936
1652700600000|2022-05-16 11:30:00|2316|2315.5|2315|2314|2317|2316.5|2314.5|2313.5|12991
1652700900000|2022-05-16 11:35:00|2314.5|2314.5|2316|2315.5|2317.5|2317|2314.5|2313.5|11466
1652701200000|2022-05-16 11:40:00|2316.5|2316|2317|2316|2318.5|2317.5|2315.5|2315|5102
1652701500000|2022-05-16 11:45:00|2316.5|2316.5|2315.5|2314.5|2317.5|2316.5|2315|2314.5|10096
1652701800000|2022-05-16 11:50:00|2315|2314|2316.5|2315.5|2317|2316|2313|2312|7764
1652702100000|2022-05-16 11:55:00|2316|2316|2315.5|2314.5|2317.5|2316.5|2314.5|2314|12457
1652702400000|2022-05-16 12:00:00|2315|2315|2321|2320.5|2322|2321|2314.5|2314|20316
1652702700000|2022-05-16 12:05:00|2320.5|2320|2317.5|2317|2321|2320|2315.5|2315|7778
1652703000000|2022-05-16 12:10:00|2317|2316.5|2319.5|2319|2320.5|2319.5|2317|2316|4464
1652703300000|2022-05-16 12:15:00|2320|2319.5|2320.5|2319.5|2321|2320.5|2319|2318.5|6964
1652703600000|2022-05-16 12:20:00|2320|2320|2323|2322.5|2324.5|2323.5|2319.5|2319|11553
1652703900000|2022-05-16 12:25:00|2322.5|2322|2321.5|2321|2324|2323|2321.5|2320.5|7982
1652704200000|2022-05-16 12:30:00|2322|2320.5|2322|2321|2322|2321.5|2319|2318|42952
1652704500000|2022-05-16 12:35:00|2321.5|2321.5|2320|2319|2324.5|2324|2319|2318.5|18438
1652704800000|2022-05-16 12:40:00|2320.5|2319.5|2321|2320|2323|2322|2319.5|2318.5|14217
1652705100000|2022-05-16 12:45:00|2320.5|2320.5|2320.5|2319.5|2323|2322.5|2320|2319|12963
1652705400000|2022-05-16 12:50:00|2321|2320|2323|2322.5|2324|2323|2321|2319.5|8835
1652705700000|2022-05-16 12:55:00|2323.5|2323|2322.5|2321.5|2324.5|2324|2320|2319|21179
1652706000000|2022-05-16 13:00:00|2322|2321|2324|2323|2324|2323.5|2321|2320|16817
1652706300000|2022-05-16 13:05:00|2323.5|2323.5|2321.5|2321|2324|2323.5|2319|2318.5|14946
1652706600000|2022-05-16 13:10:00|2322|2321.5|2321|2320|2323.5|2323|2320|2319.5|7595
1652706900000|2022-05-16 13:15:00|2321.5|2320.5|2319|2318|2322|2321|2318.5|2318|17057
1652707200000|2022-05-16 13:20:00|2318.5|2317.5|2317.5|2316.5|2319|2318|2315|2314|10289
1652707500000|2022-05-16 13:25:00|2318|2317|2321|2320|2322.5|2322|2318|2316.5|8660
1652707800000|2022-05-16 13:30:00|2321.5|2320.5|2316|2315|2324.5|2324|2314.5|2313.5|37059
1652708100000|2022-05-16 13:35:00|2316.5|2315.5|2316|2315|2316.5|2315.5|2308|2307|40329
1652708400000|2022-05-16 13:40:00|2316.5|2315.5|2308.5|2307.5|2321.5|2321|2307.5|2307|36515
1652708700000|2022-05-16 13:45:00|2308|2307|2302.5|2301|2310|2309|2298.5|2297.5|45259
1652709000000|2022-05-16 13:50:00|2302|2300.5|2304|2303|2304.5|2303.5|2297|2296|33085
1652709300000|2022-05-16 13:55:00|2304.5|2303.5|2304|2303|2306.5|2306|2301|2300|14849
1652709600000|2022-05-16 14:00:00|2303.5|2302.5|2304.5|2303.5|2306|2305|2299|2298.5|44149
1652709900000|2022-05-16 14:05:00|2304|2303|2308|2307|2311|2310|2303.5|2302.5|21253
1652710200000|2022-05-16 14:10:00|2307.5|2306.5|2313.5|2312.5|2315|2314.5|2305.5|2304.5|23267
1652710500000|2022-05-16 14:15:00|2313|2313|2312|2311.5|2316|2315.5|2310.5|2310|20666
1652710800000|2022-05-16 14:20:00|2312.5|2311|2312.5|2311|2315.5|2314.5|2311|2310.5|15707
1652711100000|2022-05-16 14:25:00|2312|2311.5|2317|2316.5|2317.5|2317|2309.5|2309|25177
1652711400000|2022-05-16 14:30:00|2316.5|2316|2308|2306.5|2317|2316.5|2306.5|2305.5|56151
1652711700000|2022-05-16 14:35:00|2307.5|2307|2309|2308|2312|2311|2306|2305|42543
1652712000000|2022-05-16 14:40:00|2308.5|2307.5|2310|2309|2310|2309.5|2305|2304.5|20006
1652712300000|2022-05-16 14:45:00|2309.5|2308.5|2306|2305|2310|2309.5|2305.5|2305|20062
1652712600000|2022-05-16 14:50:00|2305.5|2305.5|2310.5|2309.5|2312.5|2312|2305.5|2305|44006
1652712900000|2022-05-16 14:55:00|2310|2309|2309|2308|2312.5|2311.5|2306|2305.5|44768
1652713200000|2022-05-16 15:00:00|2308.5|2307.5|2306|2305.5|2311|2310|2305|2304.5|122282
1652713500000|2022-05-16 15:05:00|2306.5|2305|2308.5|2307.5|2309|2308.5|2304|2303.5|21418
1652713800000|2022-05-16 15:10:00|2308|2307|2316|2315.5|2316|2315.5|2307|2306.5|41720
1652714100000|2022-05-16 15:15:00|2315.5|2315|2318|2317|2320|2319.5|2314.5|2314|22904
1652714400000|2022-05-16 15:20:00|2317.5|2317.5|2316.5|2316|2318.5|2318|2315|2314|22394
1652714700000|2022-05-16 15:25:00|2316|2315.5|2318.5|2317.5|2320.5|2319.5|2313.5|2313|67305
1652770800000|2022-05-17 07:00:00|2359.5|2356.5|2356|2354|2359.5|2357|2342.5|2342|97078
1652771100000|2022-05-17 07:05:00|2356.5|2354.5|2359.5|2358.5|2364|2362.5|2355.5|2354|38500
1652771400000|2022-05-17 07:10:00|2360|2359|2360.5|2359.5|2367|2365.5|2357|2355.5|41864
1652771700000|2022-05-17 07:15:00|2360|2359|2364.5|2363|2369.5|2368.5|2359.5|2358.5|39356
1652772000000|2022-05-17 07:20:00|2363.5|2362.5|2367|2365.5|2367.5|2366|2358.5|2357|25380
1652772300000|2022-05-17 07:25:00|2367.5|2366|2364.5|2363|2367.5|2366.5|2358.5|2357.5|35651
1652772600000|2022-05-17 07:30:00|2364|2363.5|2368|2366.5|2371.5|2370|2364|2363|53210
1652772900000|2022-05-17 07:35:00|2368.5|2367|2369|2368|2371.5|2370.5|2363|2362|38543
1652773200000|2022-05-17 07:40:00|2369.5|2368.5|2375.5|2374.5|2377|2376|2368|2367|31198
1652773500000|2022-05-17 07:45:00|2376|2375|2372|2370.5|2381|2380|2371.5|2370|46955
1652773800000|2022-05-17 07:50:00|2372.5|2371|2371.5|2370.5|2376|2375.5|2370|2369|36240
1652774100000|2022-05-17 07:55:00|2371|2371|2371.5|2371|2371.5|2371|2367.5|2366.5|27520
1652774400000|2022-05-17 08:00:00|2372|2371.5|2379|2377.5|2379|2378.5|2371|2369.5|19147
1652774700000|2022-05-17 08:05:00|2378.5|2378.5|2385.5|2384|2387|2385.5|2376|2375|39818
1652775000000|2022-05-17 08:10:00|2385|2383.5|2388|2387|2388|2387.5|2380.5|2379.5|18483
1652775300000|2022-05-17 08:15:00|2388.5|2387.5|2393|2392|2393|2392.5|2388|2387|50689
1652775600000|2022-05-17 08:20:00|2393.5|2392.5|2391|2390.5|2395.5|2395|2390|2389.5|23671
1652775900000|2022-05-17 08:25:00|2391.5|2391|2393|2392|2395|2394.5|2390|2389|17284
1652776200000|2022-05-17 08:30:00|2393.5|2392.5|2391|2390|2395.5|2395|2389.5|2389|32801
1652776500000|2022-05-17 08:35:00|2390.5|2389.5|2400.5|2399.5|2402|2401|2389|2388|124150
1652776800000|2022-05-17 08:40:00|2400|2399|2401.5|2400|2402|2401|2396.5|2396|40794
1652777100000|2022-05-17 08:45:00|2401|2400.5|2400|2399|2401|2400.5|2396.5|2396|18681
1652777400000|2022-05-17 08:50:00|2399.5|2398.5|2398|2397|2400.5|2399.5|2395.5|2394.5|23214
1652777700000|2022-05-17 08:55:00|2397.5|2396.5|2392.5|2391.5|2398|2397|2391|2390|16896
1652778000000|2022-05-17 09:00:00|2392|2391|2398.5|2398|2398.5|2398|2391.5|2390|13911
1652778300000|2022-05-17 09:05:00|2398|2397.5|2392.5|2391.5|2398.5|2398|2390|2389.5|29588
1652778600000|2022-05-17 09:10:00|2392|2393|2389.5|2388.5|2394|2393|2389.5|2388.5|26473
1652778900000|2022-05-17 09:15:00|2389|2388|2390|2389|2391|2389.5|2383.5|2383|24542
1652779200000|2022-05-17 09:20:00|2390.5|2389.5|2392.5|2391.5|2393.5|2392.5|2388.5|2388|14438
1652779500000|2022-05-17 09:25:00|2392|2391|2394|2393|2394|2393|2389|2388|27373
1652779800000|2022-05-17 09:30:00|2393.5|2392.5|2398|2397|2398.5|2398|2389.5|2389|56230
1652780100000|2022-05-17 09:35:00|2397.5|2396.5|2398|2397|2403.5|2403|2396.5|2395.5|70057
1652780400000|2022-05-17 09:40:00|2397.5|2396.5|2397.5|2396.5|2400|2399.5|2396|2395.5|19901
1652780700000|2022-05-17 09:45:00|2398|2397|2397.5|2396.5|2401.5|2400.5|2396|2395|49380
1652781000000|2022-05-17 09:50:00|2398|2397|2402.5|2401.5|2403|2402.5|2396.5|2395.5|13336
1652781300000|2022-05-17 09:55:00|2402|2401|2399.5|2398.5|2403|2402.5|2399|2398|15456
1652781600000|2022-05-17 10:00:00|2400|2399|2402.5|2402|2403|2402.5|2399.5|2399|19112
1652781900000|2022-05-17 10:05:00|2402|2401.5|2401|2400|2403|2402.5|2399|2398|12156
1652782200000|2022-05-17 10:10:00|2400.5|2400.5|2402.5|2401.5|2404|2403|2400|2399.5|15916
1652782500000|2022-05-17 10:15:00|2403|2402|2404.5|2403.5|2404.5|2404|2399.5|2398.5|40832
1652782800000|2022-05-17 10:20:00|2405|2404|2404|2403|2405|2404.5|2400|2399|17145
1652783100000|2022-05-17 10:25:00|2403.5|2402.5|2398.5|2397.5|2404|2403.5|2397.5|2396.5|26634
1652783400000|2022-05-17 10:30:00|2399|2398|2398|2397.5|2402.5|2402|2397|2396|173298
1652783700000|2022-05-17 10:35:00|2398.5|2397|2392|2391|2398.5|2397|2388.5|2388|52723
1652784000000|2022-05-17 10:40:00|2391.5|2390.5|2388|2387|2391.5|2390.5|2386|2385|20818
1652784300000|2022-05-17 10:45:00|2387.5|2387.5|2390|2389|2390|2389.5|2387|2386|7818
1652784600000|2022-05-17 10:50:00|2389.5|2389.5|2389|2388|2390|2389.5|2387.5|2387|6749
1652784900000|2022-05-17 10:55:00|2388.5|2388.5|2390|2389.5|2393.5|2392.5|2386.5|2386|25194
1652785200000|2022-05-17 11:00:00|2390.5|2389|2395.5|2394.5|2397|2396|2390|2389|52666
1652785500000|2022-05-17 11:05:00|2395|2394|2393.5|2392.5|2396.5|2395.5|2392|2391|6130
1652785800000|2022-05-17 11:10:00|2393|2393|2396.5|2395.5|2397|2396|2392|2391|12268
1652786100000|2022-05-17 11:15:00|2396|2396|2401.5|2400.5|2402|2401.5|2396|2395.5|55072
1652786400000|2022-05-17 11:20:00|2401|2400|2404.5|2404|2405|2404.5|2401|2400|37586
1652786700000|2022-05-17 11:25:00|2405|2403.5|2406|2405.5|2407.5|2406.5|2402|2401.5|69543
1652787000000|2022-05-17 11:30:00|2406.5|2406|2404|2403|2406.5|2406|2402.5|2401.5|25928
1652787300000|2022-05-17 11:35:00|2404.5|2403.5|2406|2405|2406.5|2406|2404.5|2403|19674
1652787600000|2022-05-17 11:40:00|2405.5|2405.5|2401|2400|2406|2405.5|2397|2396|24153
1652787900000|2022-05-17 11:45:00|2401.5|2400.5|2402.5|2401.5|2406|2405.5|2398|2397|32960
1652788200000|2022-05-17 11:50:00|2402|2402|2400.5|2399.5|2404|2403|2399.5|2398|46458
1652788500000|2022-05-17 11:55:00|2400|2399|2405|2404|2405|2404.5|2399.5|2398|12004
1652788800000|2022-05-17 12:00:00|2404.5|2404.5|2412|2411|2412.5|2412|2404.5|2404.5|61119
1652789100000|2022-05-17 12:05:00|2411.5|2410.5|2412|2411.5|2416.5|2416|2410|2409|41992
1652789400000|2022-05-17 12:10:00|2412.5|2412|2417|2416|2417|2416.5|2411.5|2410.5|33800
1652789700000|2022-05-17 12:15:00|2417.5|2416.5|2416|2415.5|2418|2417.5|2415|2414|19666
1652790000000|2022-05-17 12:20:00|2415.5|2415|2411.5|2410.5|2416.5|2416|2411|2410|31862
1652790300000|2022-05-17 12:25:00|2411|2410|2409|2408|2412|2411.5|2405.5|2404.5|41032
1652790600000|2022-05-17 12:30:00|2409.5|2408.5|2413.5|2412|2416|2415.5|2409.5|2408.5|84316
1652790900000|2022-05-17 12:35:00|2413|2412.5|2412.5|2411.5|2414.5|2414|2411.5|2410.5|27941
1652791200000|2022-05-17 12:40:00|2412|2412|2411.5|2411|2413.5|2412.5|2410|2409.5|11104
1652791500000|2022-05-17 12:45:00|2412|2411.5|2409|2408.5|2413|2412|2405|2404.5|28570
1652791800000|2022-05-17 12:50:00|2408.5|2408|2413|2412.5|2413|2412.5|2404|2403|64213
1652792100000|2022-05-17 12:55:00|2413.5|2413|2417.5|2417|2418|2417.5|2412|2411.5|31930
1652792400000|2022-05-17 13:00:00|2418|2417.5|2415.5|2414.5|2418.5|2418|2414|2413.5|39515
1652792700000|2022-05-17 13:05:00|2415|2414|2409.5|2408.5|2415|2414|2408|2407|36811
1652793000000|2022-05-17 13:10:00|2410|2409|2414|2413|2414|2413|2408.5|2408|14768
1652793300000|2022-05-17 13:15:00|2413.5|2413.5|2417|2416.5|2418|2417|2412.5|2411.5|20413
1652793600000|2022-05-17 13:20:00|2417.5|2417|2419|2418.5|2420|2419.5|2415.5|2415|29256
1652793900000|2022-05-17 13:25:00|2419.5|2419|2420.5|2419.5|2422|2421.5|2418.5|2417.5|63581
1652794200000|2022-05-17 13:30:00|2420|2419|2423.5|2422.5|2424|2423.5|2415|2414|51978
1652794500000|2022-05-17 13:35:00|2423|2422|2423|2422|2425|2424.5|2417|2416.5|46217
1652794800000|2022-05-17 13:40:00|2423.5|2422.5|2427.5|2426.5|2429.5|2429|2423|2422|33728
1652795100000|2022-05-17 13:45:00|2428|2427|2426.5|2425.5|2430|2429.5|2422|2421|38107
1652795400000|2022-05-17 13:50:00|2427|2426|2421|2420|2429|2428|2420.5|2420|40216
1652795700000|2022-05-17 13:55:00|2420.5|2420.5|2424.5|2423.5|2426|2425.5|2417.5|2416.5|38502
1652796000000|2022-05-17 14:00:00|2424|2424|2420.5|2420|2426.5|2425.5|2419|2418|46875
1652796300000|2022-05-17 14:05:00|2421|2420.5|2416|2415|2425.5|2424.5|2415.5|2414.5|50510
1652796600000|2022-05-17 14:10:00|2415.5|2414.5|2412|2411|2415.5|2414.5|2408|2406.5|60361
1652796900000|2022-05-17 14:15:00|2412.5|2410.5|2417|2416.5|2417.5|2417|2412.5|2410.5|84136
1652797200000|2022-05-17 14:20:00|2417.5|2417|2410|2409|2418.5|2417.5|2409|2408.5|32083
1652797500000|2022-05-17 14:25:00|2410.5|2409.5|2408|2407|2412|2411.5|2407.5|2406.5|56063
1652797800000|2022-05-17 14:30:00|2407.5|2406.5|2409.5|2409|2411.5|2411|2406|2405|93100
1652798100000|2022-05-17 14:35:00|2409|2408.5|2408|2407.5|2411|2410|2407.5|2406.5|179101
1652798400000|2022-05-17 14:40:00|2407.5|2407|2399.5|2398.5|2408.5|2407.5|2399|2398|61913
1652798700000|2022-05-17 14:45:00|2399|2398|2402|2401.5|2403|2402|2395.5|2395|56719
1652799000000|2022-05-17 14:50:00|2402.5|2401|2401.5|2401|2407|2406.5|2400.5|2400|35281
1652799300000|2022-05-17 14:55:00|2401|2400.5|2399|2398.5|2404.5|2404|2398.5|2398|56746
1652799600000|2022-05-17 15:00:00|2399.5|2398|2402.5|2402|2403.5|2403|2398.5|2398|93601
1652799900000|2022-05-17 15:05:00|2402|2401.5|2404.5|2403.5|2405|2404.5|2402|2401|35379
1652800200000|2022-05-17 15:10:00|2405|2403.5|2402.5|2401.5|2406.5|2405.5|2402|2401|4846
1652800500000|2022-05-17 15:15:00|2403|2402|2404|2402.5|2404.5|2403.5|2399.5|2398|5335
1652800800000|2022-05-17 15:20:00|2403.5|2402|2402|2401|2404.5|2403.5|2401|2400|4315
1652801100000|2022-05-17 15:25:00|2401.5|2400.5|2404|2402|2405.5|2403.5|2395.5|2394.5|5449
1652857200000|2022-05-18 07:00:00|2431|2427.5|2447|2445|2449|2447.5|2429.5|2427.5|108402
1652857500000|2022-05-18 07:05:00|2446.5|2444.5|2455|2453.5|2458|2456.5|2440.5|2438.5|90395
1652857800000|2022-05-18 07:10:00|2455.5|2454.5|2467.5|2466.5|2470|2469|2448|2447|126144
1652858100000|2022-05-18 07:15:00|2467|2466|2464|2463|2474|2473|2459.5|2458.5|96159
1652858400000|2022-05-18 07:20:00|2463.5|2462.5|2444|2442|2463.5|2463.5|2440|2439|80734
1652858700000|2022-05-18 07:25:00|2443.5|2443|2426.5|2425.5|2445|2443|2419.5|2418.5|72044
1652859000000|2022-05-18 07:30:00|2426|2425|2422.5|2421.5|2430|2429|2421|2420.5|58757
1652859300000|2022-05-18 07:35:00|2423|2422|2422|2420.5|2424|2423|2419|2418.5|35873
1652859600000|2022-05-18 07:40:00|2421.5|2421|2413|2412|2425.5|2424.5|2411|2410|48583
1652859900000|2022-05-18 07:45:00|2414|2412.5|2412|2411|2418.5|2417|2412|2411|33253
1652860200000|2022-05-18 07:50:00|2411.5|2410.5|2414.5|2413.5|2423|2422|2410.5|2410|85919
1652860500000|2022-05-18 07:55:00|2415|2414|2417.5|2417|2421.5|2420.5|2412.5|2411|14825
1652860800000|2022-05-18 08:00:00|2418|2417.5|2417|2416|2422|2421|2416.5|2415|28435
1652861100000|2022-05-18 08:05:00|2416.5|2415.5|2411.5|2410.5|2417.5|2416.5|2409.5|2409|31684
1652861400000|2022-05-18 08:10:00|2412|2411|2407|2406|2412.5|2412|2405|2404|10396
1652861700000|2022-05-18 08:15:00|2406.5|2404.5|2406.5|2405.5|2410|2408.5|2405|2404|15021
1652862000000|2022-05-18 08:20:00|2406|2405|2398|2397|2406.5|2405|2397.5|2396|17159
1652862300000|2022-05-18 08:25:00|2398.5|2397.5|2398.5|2397.5|2401|2400|2396|2395.5|12525
1652862600000|2022-05-18 08:30:00|2398|2397|2393.5|2392.5|2401|2400|2393.5|2392.5|7976
1652862900000|2022-05-18 08:35:00|2394|2393|2392|2391|2395|2394|2390.5|2390|12322
1652863200000|2022-05-18 08:40:00|2391.5|2391.5|2392.5|2392|2392.5|2392|2387|2386|22269
1652863500000|2022-05-18 08:45:00|2393|2392.5|2389.5|2389|2395|2394|2389.5|2388.5|22560
1652863800000|2022-05-18 08:50:00|2389|2388.5|2400|2399|2401|2399.5|2388.5|2387.5|20253
1652864100000|2022-05-18 08:55:00|2400.5|2399.5|2412|2411|2412.5|2411.5|2400|2399|36744
1652864400000|2022-05-18 09:00:00|2412.5|2411.5|2410|2409|2414.5|2413.5|2408|2406.5|18237
1652864700000|2022-05-18 09:05:00|2410.5|2409.5|2411.5|2411|2413|2412.5|2409|2408.5|10846
1652865000000|2022-05-18 09:10:00|2412|2410.5|2410.5|2409.5|2412.5|2411|2409.5|2408.5|12486
1652865300000|2022-05-18 09:15:00|2410|2409|2404.5|2404|2410|2409|2403.5|2402|12064
1652865600000|2022-05-18 09:20:00|2405|2404.5|2407|2406|2409.5|2409|2405|2404.5|8251
1652865900000|2022-05-18 09:25:00|2406.5|2405.5|2404.5|2404|2408.5|2407.5|2404|2403|2002338
1652866200000|2022-05-18 09:30:00|2404|2403.5|2404|2403.5|2405|2404|2400.5|2400|0
1652866500000|2022-05-18 09:35:00|2404.5|2404|2402.5|2401.5|2406|2405|2402|2401.5|0
1652866800000|2022-05-18 09:40:00|2403|2402|2404|2403.5|2404.5|2403.5|2400|2399|0
1652867100000|2022-05-18 09:45:00|2404.5|2404|2410|2409.5|2410.5|2409.5|2403.5|2402.5|0
1652867400000|2022-05-18 09:50:00|2410.5|2410|2421|2420|2422.5|2421.5|2410.5|2409.5|0
1652867700000|2022-05-18 09:55:00|2421.5|2420.5|2426.5|2425.5|2427.5|2427|2421|2420|0
1652868000000|2022-05-18 10:00:00|2427|2426|2428|2426.5|2432.5|2432|2426.5|2425.5|0
1652868300000|2022-05-18 10:05:00|2427.5|2427|2433.5|2433|2435|2434|2427.5|2426.5|0
1652868600000|2022-05-18 10:10:00|2433|2432.5|2434.5|2433.5|2436|2434.5|2431|2430|0
1652868900000|2022-05-18 10:15:00|2434|2434|2440|2439.5|2440|2439.5|2433.5|2432.5|0
1652869200000|2022-05-18 10:20:00|2440.5|2440|2446|2445|2446.5|2445|2439|2438|0
1652869500000|2022-05-18 10:25:00|2446.5|2445.5|2445|2444|2447.5|2446.5|2443.5|2443|0
1652869800000|2022-05-18 10:30:00|2444.5|2443.5|2432|2431|2444.5|2443.5|2431.5|2430.5|0
1652870100000|2022-05-18 10:35:00|2431.5|2430.5|2437|2436.5|2437|2436.5|2431|2430|0
1652870400000|2022-05-18 10:40:00|2436.5|2436|2441.5|2440.5|2442|2441|2436.5|2435.5|0
1652870700000|2022-05-18 10:45:00|2441|2440|2438.5|2437.5|2441|2440|2437|2436.5|0
1652871000000|2022-05-18 10:50:00|2438|2437|2439.5|2438.5|2442|2441|2437.5|2436.5|0
1652871300000|2022-05-18 10:55:00|2439|2438|2440.5|2440|2442|2441|2439|2438|0
1652871600000|2022-05-18 11:00:00|2441|2440.5|2438.5|2437.5|2442|2441.5|2434|2433.5|0
1652871900000|2022-05-18 11:05:00|2438|2438|2438.5|2437.5|2442.5|2441.5|2436.5|2436|0
1652872200000|2022-05-18 11:10:00|2438|2437|2442.5|2441.5|2442.5|2442|2437|2436|0
1652872500000|2022-05-18 11:15:00|2443|2442|2442|2441|2445|2444|2439|2438|0
1652872800000|2022-05-18 11:20:00|2441.5|2440.5|2439|2438|2442|2441.5|2438|2437|0
1652873100000|2022-05-18 11:25:00|2439.5|2438.5|2438|2437.5|2440.5|2440|2436.5|2435.5|0
1652873400000|2022-05-18 11:30:00|2437.5|2437|2439.5|2438.5|2439.5|2439|2435.5|2434.5|0
1652873700000|2022-05-18 11:35:00|2439|2438|2438|2437|2440|2439.5|2437|2436|0
1652874000000|2022-05-18 11:40:00|2437.5|2436.5|2433.5|2432.5|2437.5|2437|2433|2432|0
1652874300000|2022-05-18 11:45:00|2434|2433|2433.5|2433|2435|2434.5|2432.5|2431.5|0
1652874600000|2022-05-18 11:50:00|2433|2432.5|2430.5|2429.5|2433.5|2432.5|2429.5|2429|0
1652874900000|2022-05-18 11:55:00|2430|2429|2433|2432|2433.5|2432.5|2429.5|2429|0
1652875200000|2022-05-18 12:00:00|2432.5|2431.5|2433|2432|2433.5|2433|2430|2429|0
1652875500000|2022-05-18 12:05:00|2433.5|2432.5|2432|2431.5|2435|2434|2430.5|2429.5|0
1652875800000|2022-05-18 12:10:00|2432.5|2431|2434|2433|2434|2433|2430|2429|0
1652876100000|2022-05-18 12:15:00|2433.5|2432.5|2437.5|2437|2437.5|2437|2432|2431.5|0
1652876400000|2022-05-18 12:20:00|2437|2436.5|2436.5|2436|2439|2438.5|2433.5|2433|0
1652876700000|2022-05-18 12:25:00|2436|2435.5|2439.5|2438|2441|2440|2436|2435.5|0
1652877000000|2022-05-18 12:30:00|2439|2438.5|2434|2433|2439.5|2438.5|2433|2432|0
1652877300000|2022-05-18 12:35:00|2433.5|2433.5|2424|2422.5|2435|2434.5|2424|2422.5|0
1652877600000|2022-05-18 12:40:00|2424.5|2423|2419|2418|2425.5|2425|2418.5|2417.5|0
1652877900000|2022-05-18 12:45:00|2419.5|2418.5|2417.5|2416.5|2421|2420|2417|2416.5|0
1652878200000|2022-05-18 12:50:00|2417|2417|2417|2416|2419|2418.5|2416|2415|0
1652878500000|2022-05-18 12:55:00|2417.5|2416.5|2414.5|2414|2417.5|2417|2412|2411|0
1652878800000|2022-05-18 13:00:00|2415|2413.5|2415|2414.5|2417|2416.5|2411.5|2410.5|0
1652879100000|2022-05-18 13:05:00|2414.5|2414|2412.5|2411.5|2415.5|2414.5|2409.5|2409|0
1652879400000|2022-05-18 13:10:00|2413|2412|2415.5|2415|2417|2416|2412.5|2411.5|0
1652879700000|2022-05-18 13:15:00|2415|2414.5|2411.5|2411|2416.5|2415.5|2411.5|2411|0
1652880000000|2022-05-18 13:20:00|2412|2411.5|2412|2411|2414|2413|2410|2409|0
1652880300000|2022-05-18 13:25:00|2412.5|2411.5|2411.5|2410.5|2413.5|2413|2409.5|2409|0
1652880600000|2022-05-18 13:30:00|2411|2411|2407|2406|2411.5|2411|2402|2401.5|0
1652880900000|2022-05-18 13:35:00|2406.5|2405.5|2403.5|2403|2412|2411.5|2402|2401|0
1652881200000|2022-05-18 13:40:00|2403|2402.5|2402|2400.5|2405|2404|2398.5|2398|0
1652881500000|2022-05-18 13:45:00|2401.5|2400|2410|2408.5|2410.5|2409.5|2400|2399|0
1652881800000|2022-05-18 13:50:00|2409.5|2409|2411|2410|2411.5|2411|2404|2403|0
1652882100000|2022-05-18 13:55:00|2411.5|2410.5|2404|2403.5|2413.5|2412.5|2403.5|2403|0
1652882400000|2022-05-18 14:00:00|2404.5|2404|2410.5|2409.5|2414|2413|2404|2403|0
1652882700000|2022-05-18 14:05:00|2410|2409|2409|2408.5|2414|2413.5|2407|2406|0
1652883000000|2022-05-18 14:10:00|2409.5|2409|2413.5|2412.5|2414|2413.5|2409|2408|0
1652883300000|2022-05-18 14:15:00|2413|2412|2414.5|2414|2415.5|2415|2409.5|2408.5|0
1652883600000|2022-05-18 14:20:00|2414|2413.5|2412.5|2411.5|2415|2414.5|2409.5|2408.5|0
1652883900000|2022-05-18 14:25:00|2412|2411|2405.5|2404.5|2414.5|2414|2405|2404|0
1652884200000|2022-05-18 14:30:00|2405|2404|2407|2406.5|2408|2407|2403.5|2402.5|0
1652884500000|2022-05-18 14:35:00|2406.5|2406|2405.5|2405|2407.5|2406.5|2404.5|2403.5|0
1652884800000|2022-05-18 14:40:00|2405|2404.5|2406.5|2405.5|2407|2406.5|2402|2401.5|0
1652885100000|2022-05-18 14:45:00|2406|2406|2418.5|2417.5|2419.5|2419|2406|2405.5|0
1652885400000|2022-05-18 14:50:00|2419|2418|2419|2418.5|2419.5|2418.5|2416.5|2416|0
1652885700000|2022-05-18 14:55:00|2418.5|2418|2419.5|2419|2422|2421.5|2417|2416|0
1652886000000|2022-05-18 15:00:00|2419|2418.5|2416.5|2416|2419.5|2418.5|2415.5|2415|0
1652886300000|2022-05-18 15:05:00|2416|2415.5|2413|2412|2417|2416.5|2412|2411.5|0
1652886600000|2022-05-18 15:10:00|2412.5|2412.5|2410.5|2409.5|2414|2413.5|2409.5|2409|0
1652886900000|2022-05-18 15:15:00|2410|2410|2409.5|2409|2411|2410.5|2406.5|2406|0
1652887200000|2022-05-18 15:20:00|2409|2408.5|2401|2400|2409|2408.5|2401|2400|0
1652887500000|2022-05-18 15:25:00|2401.5|2400.5|2396|2395|2402.5|2402|2395.5|2395|0
1652943600000|2022-05-19 07:00:00|2413|2401.5|2419|2417|2425|2422|2403|2400.5|206018
1652943900000|2022-05-19 07:05:00|2419.5|2417.5|2424.5|2423.5|2436|2433.5|2418.5|2417|73262
1652944200000|2022-05-19 07:10:00|2424|2423|2412|2411|2426.5|2425|2407|2406|48799
1652944500000|2022-05-19 07:15:00|2411.5|2410.5|2401|2399.5|2415|2414|2393.5|2392|111248
1652944800000|2022-05-19 07:20:00|2401.5|2400|2403.5|2402.5|2404|2402.5|2393|2392|40866
1652945100000|2022-05-19 07:25:00|2404|2403|2421.5|2420|2422|2420.5|2404|2403|72392
1652945400000|2022-05-19 07:30:00|2420.5|2419|2407.5|2406|2421|2420|2401.5|2400|55771
1652945700000|2022-05-19 07:35:00|2407|2406.5|2402|2401|2409|2408|2401|2400.5|27991
1652946000000|2022-05-19 07:40:00|2401.5|2401.5|2404.5|2404|2408.5|2407.5|2400|2399|23801
1652946300000|2022-05-19 07:45:00|2405|2403.5|2405.5|2404.5|2413|2412|2402|2401|50423
1652946600000|2022-05-19 07:50:00|2406|2404|2409.5|2408.5|2413|2412|2399.5|2398.5|42817
1652946900000|2022-05-19 07:55:00|2409|2408|2422|2421|2423.5|2422.5|2405|2404|67830
1652947200000|2022-05-19 08:00:00|2421.5|2420.5|2409.5|2408|2425|2424|2409|2408|72205
1652947500000|2022-05-19 08:05:00|2409|2407.5|2410.5|2409|2411|2409.5|2403.5|2403|34582
1652947800000|2022-05-19 08:10:00|2411|2409.5|2414.5|2413.5|2416.5|2415|2408|2407.5|36059
1652948100000|2022-05-19 08:15:00|2414|2413|2409.5|2408.5|2417|2416|2409|2408.5|17271
1652948400000|2022-05-19 08:20:00|2410|2409|2410|2409|2415|2414|2409|2407.5|25655
1652948700000|2022-05-19 08:25:00|2410.5|2409.5|2413.5|2412.5|2417|2415.5|2410.5|2409.5|19513
1652949000000|2022-05-19 08:30:00|2414|2413|2412.5|2411.5|2416|2415|2409.5|2408.5|23161
1652949300000|2022-05-19 08:35:00|2412|2411|2405|2403.5|2412.5|2411.5|2402.5|2402|27676
1652949600000|2022-05-19 08:40:00|2404.5|2403|2403.5|2402.5|2405|2404|2399|2398|23496
1652949900000|2022-05-19 08:45:00|2404|2403|2409|2408|2410.5|2410|2402|2401|40315
1652950200000|2022-05-19 08:50:00|2409.5|2408.5|2411.5|2411|2413.5|2413|2408.5|2407.5|15603
1652950500000|2022-05-19 08:55:00|2412.5|2411.5|2404.5|2403.5|2413|2412.5|2403.5|2402.5|14393
1652950800000|2022-05-19 09:00:00|2404|2403|2406|2405|2407|2406|2400.5|2400|24241
1652951100000|2022-05-19 09:05:00|2406.5|2405.5|2408|2407.5|2408.5|2407.5|2403|2402|16771
1652951400000|2022-05-19 09:10:00|2408.5|2407|2404.5|2404|2408.5|2407|2401.5|2401|12433
1652951700000|2022-05-19 09:15:00|2403.5|2403.5|2410|2409.5|2411|2410|2403.5|2403|16438
1652952000000|2022-05-19 09:20:00|2409.5|2409|2410.5|2409.5|2412|2411.5|2409|2407.5|38095
1652952300000|2022-05-19 09:25:00|2411|2410|2410.5|2409.5|2412|2411|2405|2404.5|28401
1652952600000|2022-05-19 09:30:00|2410|2410|2418.5|2417.5|2419.5|2419|2407.5|2404.5|69943
1652952900000|2022-05-19 09:35:00|2418|2418|2411|2410.5|2419|2418.5|2409|2408|56062
1652953200000|2022-05-19 09:40:00|2411.5|2411|2410.5|2409.5|2412.5|2412|2409|2408|60542
1652953500000|2022-05-19 09:45:00|2410|2410|2410.5|2409.5|2412.5|2411.5|2405.5|2405|14844
1652953800000|2022-05-19 09:50:00|2410|2409|2417|2416.5|2417.5|2417|2410|2409|37669
1652954100000|2022-05-19 09:55:00|2417.5|2417|2417|2416.5|2419.5|2419|2415.5|2415|16436
1652954400000|2022-05-19 10:00:00|2416.5|2416|2415.5|2414.5|2419.5|2419|2414.5|2413.5|10646
1652954700000|2022-05-19 10:05:00|2415|2414|2418|2417|2420.5|2420|2413.5|2413|24089
1652955000000|2022-05-19 10:10:00|2417.5|2417.5|2417|2416.5|2420.5|2420|2416|2415|19356
1652955300000|2022-05-19 10:15:00|2417.5|2417|2417.5|2417|2418|2417.5|2414.5|2413.5|15889
1652955600000|2022-05-19 10:20:00|2418|2417.5|2422|2421.5|2422|2421.5|2418|2417|7576
1652955900000|2022-05-19 10:25:00|2422.5|2422|2429|2428.5|2429|2428.5|2422.5|2422|20349
1652956200000|2022-05-19 10:30:00|2428.5|2428|2424|2423|2430|2429.5|2423|2422|37885
1652956500000|2022-05-19 10:35:00|2423.5|2423.5|2433|2432|2433|2432|2423|2422.5|45408
1652956800000|2022-05-19 10:40:00|2432.5|2431.5|2434|2433|2435|2434.5|2431|2430|31133
1652957100000|2022-05-19 10:45:00|2434.5|2433.5|2439|2438|2439|2438.5|2434|2433|23826
1652957400000|2022-05-19 10:50:00|2438.5|2438.5|2438.5|2437.5|2439|2438.5|2434.5|2434|27235
1652957700000|2022-05-19 10:55:00|2438|2437|2441|2440|2441.5|2440.5|2437.5|2436.5|19745
1652958000000|2022-05-19 11:00:00|2440.5|2439.5|2435.5|2435|2443.5|2442.5|2435.5|2435|20440
1652958300000|2022-05-19 11:05:00|2436|2434.5|2432|2431|2436|2434.5|2431.5|2430.5|10180
1652958600000|2022-05-19 11:10:00|2432.5|2431.5|2428|2427|2432.5|2432|2426.5|2425.5|8702
1652958900000|2022-05-19 11:15:00|2428.5|2427.5|2427.5|2426.5|2432|2431|2427|2426.5|14006
1652959200000|2022-05-19 11:20:00|2428|2427|2437.5|2436.5|2439.5|2438|2428|2426.5|21041
1652959500000|2022-05-19 11:25:00|2438|2437|2442|2441|2443|2442|2435|2434|24265
1652959800000|2022-05-19 11:30:00|2441.5|2440.5|2433.5|2432|2442|2441|2432.5|2431.5|19100
1652960100000|2022-05-19 11:35:00|2433|2432.5|2435|2434.5|2436.5|2435.5|2431.5|2430.5|12362
1652960400000|2022-05-19 11:40:00|2435.5|2434|2440.5|2439.5|2441|2440.5|2433.5|2432.5|18256
1652960700000|2022-05-19 11:45:00|2440|2439|2438|2437|2441|2440.5|2435|2434|14747
1652961000000|2022-05-19 11:50:00|2437.5|2436.5|2441|2440.5|2441|2440.5|2435|2434|9962
1652961300000|2022-05-19 11:55:00|2441.5|2441|2440|2439.5|2443|2442.5|2439.5|2439|13657
1652961600000|2022-05-19 12:00:00|2440.5|2440|2440|2439|2442.5|2442|2439|2438|9145
1652961900000|2022-05-19 12:05:00|2439.5|2438.5|2444.5|2443.5|2444.5|2444|2439|2438.5|11537
1652962200000|2022-05-19 12:10:00|2445|2444|2442.5|2442|2446.5|2446|2442|2441.5|37847
1652962500000|2022-05-19 12:15:00|2442|2441.5|2440.5|2440|2443|2442|2437.5|2437|12874
1652962800000|2022-05-19 12:20:00|2441|2440.5|2438.5|2438|2442|2441.5|2437.5|2437|11182
1652963100000|2022-05-19 12:25:00|2439|2438.5|2444.5|2443.5|2444.5|2443.5|2438.5|2438|9148
1652963400000|2022-05-19 12:30:00|2445|2444|2434.5|2433.5|2445|2444|2434|2433|41693
1652963700000|2022-05-19 12:35:00|2434|2434|2428.5|2427.5|2435|2434|2427.5|2426.5|14175
1652964000000|2022-05-19 12:40:00|2429|2428|2430.5|2430|2431|2430|2426|2425|6161
1652964300000|2022-05-19 12:45:00|2430|2429.5|2429.5|2428.5|2432.5|2432|2427|2426|17606
1652964600000|2022-05-19 12:50:00|2429|2428|2425.5|2424.5|2430.5|2430|2425|2424|22422
1652964900000|2022-05-19 12:55:00|2426|2425|2429|2428|2430|2429.5|2424|2423|14436
1652965200000|2022-05-19 13:00:00|2428.5|2428.5|2431|2430|2432.5|2431.5|2428.5|2428|22163
1652965500000|2022-05-19 13:05:00|2431.5|2430.5|2436|2435|2436.5|2435.5|2430|2429.5|12044
1652965800000|2022-05-19 13:10:00|2436.5|2435.5|2439|2438.5|2440|2439.5|2434.5|2433.5|30914
1652966100000|2022-05-19 13:15:00|2438.5|2438|2434|2433|2439|2438.5|2432.5|2431.5|20034
1652966400000|2022-05-19 13:20:00|2433.5|2433.5|2437.5|2437|2438.5|2438|2432|2431|27853
1652966700000|2022-05-19 13:25:00|2437|2436.5|2444.5|2444|2448|2447|2435|2434.5|70329
1652967000000|2022-05-19 13:30:00|2445|2444.5|2461|2460|2466.5|2465.5|2444.5|2444|131112
1652967300000|2022-05-19 13:35:00|2461.5|2460.5|2475|2474|2476|2475.5|2459.5|2459|184075
1652967600000|2022-05-19 13:40:00|2475.5|2474.5|2457.5|2456.5|2475.5|2475|2456.5|2456|76168
1652967900000|2022-05-19 13:45:00|2458|2457|2442.5|2442|2463|2462|2441|2440|171093
1652968200000|2022-05-19 13:50:00|2443|2442.5|2458.5|2457.5|2460.5|2459.5|2443|2442|60017
1652968500000|2022-05-19 13:55:00|2458|2458|2451.5|2450.5|2463|2462|2449.5|2448.5|48658
1652968800000|2022-05-19 14:00:00|2452|2450|2464.5|2463.5|2466|2465.5|2448.5|2446.5|52391
1652969100000|2022-05-19 14:05:00|2464|2464|2467|2466.5|2469.5|2468.5|2462|2461.5|124343
1652969400000|2022-05-19 14:10:00|2466.5|2466|2465.5|2464.5|2473|2472|2463.5|2462.5|62970
1652969700000|2022-05-19 14:15:00|2466|2465|2470|2469.5|2476.5|2476|2466|2465|123106
1652970000000|2022-05-19 14:20:00|2470.5|2470|2473.5|2472.5|2475|2474.5|2469|2468|40904
1652970300000|2022-05-19 14:25:00|2474|2473|2467.5|2466.5|2476|2475|2465|2464|111508
1652970600000|2022-05-19 14:30:00|2467|2466|2468|2467|2468|2467.5|2459|2458.5|91491
1652970900000|2022-05-19 14:35:00|2467.5|2467.5|2460|2459|2470|2469.5|2458|2457|92989
1652971200000|2022-05-19 14:40:00|2459.5|2458.5|2454.5|2453.5|2460|2458.5|2451.5|2451|27541
1652971500000|2022-05-19 14:45:00|2454|2454|2451.5|2450.5|2457|2456.5|2447.5|2447|37904
1652971800000|2022-05-19 14:50:00|2452|2450|2450|2449.5|2452|2451|2446|2445.5|30481
1652972100000|2022-05-19 14:55:00|2449.5|2449|2449|2448.5|2450.5|2450|2447|2446|57653
1652972400000|2022-05-19 15:00:00|2448.5|2448|2450.5|2450|2452|2451.5|2447|2446.5|28326
1652972700000|2022-05-19 15:05:00|2451|2450.5|2448|2447|2451.5|2451|2444.5|2443.5|46942
1652973000000|2022-05-19 15:10:00|2447.5|2447.5|2448|2447.5|2453|2452.5|2447|2446.5|48019
1652973300000|2022-05-19 15:15:00|2447.5|2447|2443|2442|2448|2447.5|2442|2441|48783
1652973600000|2022-05-19 15:20:00|2443.5|2442.5|2447|2446|2447.5|2447|2441.5|2441|71374
1652973900000|2022-05-19 15:25:00|2446.5|2446.5|2444.5|2443.5|2447|2446.5|2442.5|2442|85896
1653030000000|2022-05-20 07:00:00|2476.5|2475|2474.5|2473|2483|2481.5|2472|2470.5|115859
1653030300000|2022-05-20 07:05:00|2475|2473.5|2472.5|2471.5|2483|2481.5|2471|2470|32605
1653030600000|2022-05-20 07:10:00|2473.5|2472|2475.5|2474.5|2480|2478.5|2473|2472|37442
1653030900000|2022-05-20 07:15:00|2475|2474|2486|2485|2491|2490|2474.5|2473|75485
1653031200000|2022-05-20 07:20:00|2486.5|2485.5|2499.5|2499|2500|2499.5|2486|2485|70123
1653031500000|2022-05-20 07:25:00|2499|2498.5|2494|2493|2499.5|2499|2492.5|2491|53849
1653031800000|2022-05-20 07:30:00|2494.5|2493.5|2496.5|2495.5|2500|2499|2488|2487|28269
1653032100000|2022-05-20 07:35:00|2496|2496|2494.5|2494|2502|2501|2494.5|2494|111528
1653032400000|2022-05-20 07:40:00|2494|2493.5|2492.5|2492|2497.5|2497|2491.5|2490.5|41278
1653032700000|2022-05-20 07:45:00|2493.5|2492.5|2499.5|2498.5|2501|2500|2493.5|2492.5|49527
1653033000000|2022-05-20 07:50:00|2500|2499|2499.5|2498.5|2503|2502|2498|2497.5|40124
1653033300000|2022-05-20 07:55:00|2499|2498|2493|2492|2499.5|2498.5|2492.5|2491|65489
1653033600000|2022-05-20 08:00:00|2492.5|2492.5|2488.5|2488|2493|2492.5|2486.5|2486|51942
1653033900000|2022-05-20 08:05:00|2489|2488.5|2492|2491|2493|2492|2488|2487|35480
1653034200000|2022-05-20 08:10:00|2491.5|2490.5|2494.5|2494|2498|2497|2491|2490|50529
1653034500000|2022-05-20 08:15:00|2494|2493.5|2490|2489.5|2494|2494|2488|2487.5|62069
1653034800000|2022-05-20 08:20:00|2490.5|2490|2492.5|2492|2493|2492|2487|2485.5|36448
1653035100000|2022-05-20 08:25:00|2493|2492.5|2491.5|2490.5|2494|2493.5|2490.5|2490|31670
1653035400000|2022-05-20 08:30:00|2492|2491|2498|2497.5|2498|2497.5|2492|2491|11931
1653035700000|2022-05-20 08:35:00|2498.5|2497|2501.5|2501|2502|2501.5|2498|2496.5|54415
1653036000000|2022-05-20 08:40:00|2502|2500.5|2501.5|2500.5|2502|2501|2496.5|2495.5|1030596
1653036300000|2022-05-20 08:45:00|2501|2500|2499|2498|2502.5|2501|2497.5|2496.5|10602
1653036600000|2022-05-20 08:50:00|2498.5|2497.5|2498|2497|2499|2497.5|2496|2495|4778
1653036900000|2022-05-20 08:55:00|2497.5|2496.5|2496.5|2496|2498|2497|2495|2494.5|6037
1653037200000|2022-05-20 09:00:00|2496|2495.5|2498.5|2498|2499.5|2498.5|2495|2494.5|8551
1653037500000|2022-05-20 09:05:00|2499|2498.5|2503|2502|2504.5|2503.5|2499|2498.5|26579
1653037800000|2022-05-20 09:10:00|2503.5|2502.5|2503|2502|2505|2504|2502|2501.5|19143
1653038100000|2022-05-20 09:15:00|2502.5|2502.5|2499.5|2498.5|2503|2502.5|2499|2498|20321
1653038400000|2022-05-20 09:20:00|2499|2498|2497.5|2496.5|2503.5|2503|2496|2495|26600
1653038700000|2022-05-20 09:25:00|2498|2497|2503.5|2502.5|2504.5|2503.5|2497.5|2496.5|23797
1653039000000|2022-05-20 09:30:00|2503|2502|2504.5|2503.5|2505|2504.5|2501.5|2501|21181
1653039300000|2022-05-20 09:35:00|2504|2503|2503.5|2503|2507|2506.5|2500.5|2499.5|25903
1653039600000|2022-05-20 09:40:00|2503|2502.5|2499|2498|2504.5|2503.5|2498.5|2497|27899
1653039900000|2022-05-20 09:45:00|2499.5|2498.5|2501.5|2500.5|2501.5|2501|2499|2498|10163
1653040200000|2022-05-20 09:50:00|2501|2501|2499|2498.5|2501.5|2501|2496|2495|70229
1653040500000|2022-05-20 09:55:00|2498.5|2498|2500.5|2499.5|2502.5|2502|2496|2495|79480
1653040800000|2022-05-20 10:00:00|2500|2500|2501|2500.5|2503|2502.5|2497.5|2496.5|14038
1653041100000|2022-05-20 10:05:00|2501.5|2501|2491|2490.5|2502.5|2501.5|2491|2490.5|41259
1653041400000|2022-05-20 10:10:00|2490.5|2490|2490|2489.5|2491.5|2491|2488|2487|26012
1653041700000|2022-05-20 10:15:00|2490.5|2490|2489.5|2488.5|2490.5|2490|2486.5|2486|22895
1653042000000|2022-05-20 10:20:00|2489|2489|2490|2489.5|2493.5|2492.5|2488.5|2487.5|29012
1653042300000|2022-05-20 10:25:00|2489.5|2489|2490|2489|2490.5|2489.5|2488|2487|30971
1653042600000|2022-05-20 10:30:00|2489.5|2488.5|2500.5|2499.5|2501|2500|2489|2488.5|32094
1653042900000|2022-05-20 10:35:00|2501|2500|2503.5|2503|2504|2503.5|2501|2500|16295
1653043200000|2022-05-20 10:40:00|2504|2503.5|2504|2503|2505.5|2505|2502|2501|20336
1653043500000|2022-05-20 10:45:00|2504.5|2503.5|2506.5|2505.5|2507|2506.5|2502.5|2502|10799
1653043800000|2022-05-20 10:50:00|2507|2506|2506.5|2506|2507.5|2507|2506|2505|65892
1653044100000|2022-05-20 10:55:00|2507|2506.5|2508.5|2507.5|2509|2508|2505.5|2504.5|0
1653044400000|2022-05-20 11:00:00|2508|2507|2507.5|2506.5|2508.5|2508|2505.5|2504.5|0
1653044700000|2022-05-20 11:05:00|2508|2507|2492.5|2492|2508|2507|2492.5|2492|0
1653045000000|2022-05-20 11:10:00|2492|2491.5|2496.5|2495.5|2498|2496.5|2492|2490.5|0
1653045300000|2022-05-20 11:15:00|2497|2496|2501|2500|2502|2501|2497|2496|0
1653045600000|2022-05-20 11:20:00|2500.5|2500.5|2500.5|2500|2501.5|2500.5|2500|2499|0
1653045900000|2022-05-20 11:25:00|2501|2500.5|2500|2499|2502|2501.5|2499|2498|0
1653046200000|2022-05-20 11:30:00|2499.5|2498.5|2500.5|2499.5|2500.5|2500|2496.5|2496|0
1653046500000|2022-05-20 11:35:00|2500|2499|2496.5|2496|2502|2501|2496.5|2495.5|0
1653046800000|2022-05-20 11:40:00|2496|2495.5|2496.5|2496|2497.5|2496.5|2495|2494.5|0
1653047100000|2022-05-20 11:45:00|2496|2495|2494.5|2493.5|2497.5|2496.5|2492.5|2491.5|0
1653047400000|2022-05-20 11:50:00|2494|2493|2497|2496|2497|2496|2493.5|2492.5|0
1653047700000|2022-05-20 11:55:00|2497.5|2496.5|2495.5|2494.5|2498.5|2497.5|2495.5|2494.5|0
1653048000000|2022-05-20 12:00:00|2495|2494|2495|2494.5|2497|2496|2494|2493|0
1653048300000|2022-05-20 12:05:00|2495.5|2494|2493|2492|2496|2495|2492.5|2491.5|0
1653048600000|2022-05-20 12:10:00|2492.5|2491.5|2489.5|2489|2493|2492.5|2489.5|2489|0
1653048900000|2022-05-20 12:15:00|2490|2488.5|2489|2488.5|2490.5|2489.5|2487|2486|0
1653049200000|2022-05-20 12:20:00|2489.5|2488|2487.5|2487|2490|2489|2487.5|2486.5|0
1653049500000|2022-05-20 12:25:00|2488|2486.5|2489.5|2488.5|2489.5|2488.5|2486|2485.5|34956
1653049800000|2022-05-20 12:30:00|2489|2488|2482.5|2482|2490|2489|2482.5|2481.5|0
1653050100000|2022-05-20 12:35:00|2482|2481.5|2485|2484.5|2487.5|2486.5|2481.5|2481|0
1653050400000|2022-05-20 12:40:00|2485.5|2485|2483|2482.5|2486|2485.5|2482.5|2481.5|0
1653050700000|2022-05-20 12:45:00|2483.5|2483|2476|2475|2483.5|2483|2476|2475|0
1653051000000|2022-05-20 12:50:00|2475.5|2474.5|2471|2470.5|2477.5|2476|2470|2469|0
1653051300000|2022-05-20 12:55:00|2471.5|2471|2472.5|2472|2473|2472|2469|2468|8782
1653051600000|2022-05-20 13:00:00|2473|2471.5|2475|2474.5|2476|2475|2471.5|2470.5|15589
1653051900000|2022-05-20 13:05:00|2474.5|2474|2472.5|2471.5|2475|2474|2471.5|2470.5|8297
1653052200000|2022-05-20 13:10:00|2472|2472|2475|2474|2475|2474|2472|2471|7716
1653052500000|2022-05-20 13:15:00|2475.5|2474.5|2477.5|2476.5|2478.5|2478|2473|2472|12445
1653052800000|2022-05-20 13:20:00|2477|2476|2479|2478|2480|2479.5|2476|2475|5331
1653053100000|2022-05-20 13:25:00|2478.5|2477.5|2481|2480|2482.5|2482|2478.5|2477.5|8258
1653053400000|2022-05-20 13:30:00|2480|2479.5|2477.5|2476.5|2482.5|2482|2474.5|2473.5|19689
1653053700000|2022-05-20 13:35:00|2478|2477|2480|2479.5|2481|2480|2471|2470.5|18867
1653054000000|2022-05-20 13:40:00|2480.5|2479|2480|2479|2484|2482|2476.5|2475.5|84758
1653054300000|2022-05-20 13:45:00|2480.5|2479.5|2470.5|2469.5|2482|2481.5|2470|2469.5|59863
1653054600000|2022-05-20 13:50:00|2471|2470|2475.5|2474.5|2477.5|2476.5|2469.5|2468.5|70039
1653054900000|2022-05-20 13:55:00|2475|2474|2474.5|2473.5|2475.5|2474.5|2469.5|2468.5|60101
1653055200000|2022-05-20 14:00:00|2474|2473|2469.5|2469|2476|2475|2465.5|2465|44147
1653055500000|2022-05-20 14:05:00|2470|2469.5|2465|2464.5|2471.5|2470.5|2463|2462|29863
1653055800000|2022-05-20 14:10:00|2464.5|2464|2461.5|2460.5|2468|2467|2455|2454|56347
1653056100000|2022-05-20 14:15:00|2462|2461|2461.5|2460.5|2468.5|2467|2460|2459.5|25388
1653056400000|2022-05-20 14:20:00|2461|2460|2460|2459.5|2462|2461|2455|2454|26475
1653056700000|2022-05-20 14:25:00|2459.5|2459|2464.5|2463.5|2465|2464|2458.5|2457|20924
1653057000000|2022-05-20 14:30:00|2464|2463|2458.5|2458|2465.5|2465|2458|2457.5|29850
1653057300000|2022-05-20 14:35:00|2458|2457.5|2454.5|2453.5|2462|2461|2454|2453.5|43632
1653057600000|2022-05-20 14:40:00|2454|2453|2454|2453.5|2456|2455.5|2453.5|2453|72045
1653057900000|2022-05-20 14:45:00|2453.5|2453|2447|2446.5|2455.5|2454.5|2446.5|2446|58229
1653058200000|2022-05-20 14:50:00|2447.5|2447|2442|2441.5|2449.5|2448.5|2442|2441.5|22262
1653058500000|2022-05-20 14:55:00|2442.5|2442|2436|2435|2443.5|2442.5|2435.5|2435|13432
1653058800000|2022-05-20 15:00:00|2435.5|2435.5|2441|2440|2442|2441.5|2434.5|2433.5|28062
1653059100000|2022-05-20 15:05:00|2441.5|2440.5|2441|2440|2441.5|2441|2438|2437.5|54360
1653059400000|2022-05-20 15:10:00|2440.5|2439.5|2446|2445.5|2447|2446|2438.5|2438|24405
1653059700000|2022-05-20 15:15:00|2446.5|2445|2449|2448.5|2449.5|2448.5|2443|2441|119123
1653060000000|2022-05-20 15:20:00|2448.5|2448|2447|2446.5|2449.5|2448.5|2446.5|2446|47480
1653060300000|2022-05-20 15:25:00|2447.5|2447|2444.5|2443|2450|2449.5|2442|2441|75872
1653289200000|2022-05-23 07:00:00|2498|2496|2488.5|2486.5|2500|2499|2479.5|2477|116123
1653289500000|2022-05-23 07:05:00|2487.5|2485.5|2496|2494.5|2496|2494.5|2480|2478.5|27558
1653289800000|2022-05-23 07:10:00|2495.5|2495|2487|2485.5|2497|2495.5|2481|2479|57554
1653290100000|2022-05-23 07:15:00|2487.5|2486|2489.5|2488.5|2491.5|2490|2478.5|2477|57196
1653290400000|2022-05-23 07:20:00|2489|2487.5|2499.5|2498|2500|2499|2488.5|2487.5|57867
1653290700000|2022-05-23 07:25:00|2499|2498.5|2491.5|2490|2502.5|2501.5|2489|2488|41011
1653291000000|2022-05-23 07:30:00|2491|2489.5|2494|2493|2500|2499|2482.5|2481|57530
1653291300000|2022-05-23 07:35:00|2493.5|2492.5|2491.5|2490.5|2494.5|2494|2485|2483.5|25461
1653291600000|2022-05-23 07:40:00|2491|2490|2477.5|2477|2491.5|2490|2475.5|2475|126182
1653291900000|2022-05-23 07:45:00|2477|2476.5|2484|2483|2485.5|2484|2475.5|2475|59796
1653292200000|2022-05-23 07:50:00|2483.5|2482.5|2490|2488.5|2490.5|2489.5|2483|2482.5|23735
1653292500000|2022-05-23 07:55:00|2490.5|2489|2487|2486|2491|2490|2485.5|2485|23662
1653292800000|2022-05-23 08:00:00|2486|2485.5|2482|2481|2491|2490|2481|2480|57633
1653293100000|2022-05-23 08:05:00|2481.5|2480.5|2484|2483|2484|2483.5|2478.5|2477.5|27591
1653293400000|2022-05-23 08:10:00|2483.5|2482.5|2476|2475|2484.5|2484|2475.5|2474.5|183752
1653293700000|2022-05-23 08:15:00|2475.5|2475.5|2479.5|2478.5|2483|2482|2475.5|2475|40872
1653294000000|2022-05-23 08:20:00|2480|2479|2488|2487.5|2488.5|2487.5|2479.5|2478.5|16672
1653294300000|2022-05-23 08:25:00|2487.5|2487|2487|2486|2490|2489.5|2485|2484|12106
1653294600000|2022-05-23 08:30:00|2486|2485.5|2488.5|2488|2491|2490.5|2482.5|2481.5|25527
1653294900000|2022-05-23 08:35:00|2489|2488.5|2486.5|2486|2490|2489|2483.5|2482.5|18413
1653295200000|2022-05-23 08:40:00|2486|2485.5|2483|2482.5|2490|2489|2482.5|2481.5|37145
1653295500000|2022-05-23 08:45:00|2482.5|2482|2481.5|2480.5|2487|2486|2479.5|2478.5|30364
1653295800000|2022-05-23 08:50:00|2481|2481|2478.5|2478|2482.5|2481.5|2475.5|2475|13804
1653296100000|2022-05-23 08:55:00|2479|2478.5|2478|2477.5|2484.5|2483|2477|2476|16944
1653296400000|2022-05-23 09:00:00|2478.5|2477|2483|2481.5|2483.5|2482.5|2475.5|2475|62603
1653296700000|2022-05-23 09:05:00|2483.5|2482|2484|2483|2486|2485.5|2481|2480.5|162983
1653297000000|2022-05-23 09:10:00|2483.5|2482.5|2482|2481|2487|2485.5|2481|2480.5|49367
1653297300000|2022-05-23 09:15:00|2481.5|2480.5|2481.5|2481|2487|2486|2480.5|2479|77660
1653297600000|2022-05-23 09:20:00|2482|2481.5|2482|2481.5|2484|2482.5|2480|2479|13166
1653297900000|2022-05-23 09:25:00|2481.5|2481|2481.5|2481|2485.5|2485|2480.5|2480|23978
1653298200000|2022-05-23 09:30:00|2482|2481.5|2480.5|2479.5|2483|2482|2479|2478|51356
1653298500000|2022-05-23 09:35:00|2481|2480|2486|2485.5|2486.5|2486|2480.5|2480|44324
1653298800000|2022-05-23 09:40:00|2486.5|2485|2486.5|2486|2489.5|2488.5|2485|2484|39458
1653299100000|2022-05-23 09:45:00|2487|2486.5|2489.5|2488.5|2490|2489|2485|2484|14158
1653299400000|2022-05-23 09:50:00|2489|2488|2484|2483.5|2489.5|2489|2484|2483|18309
1653299700000|2022-05-23 09:55:00|2483.5|2483|2482.5|2482|2484|2483|2480.5|2480|10254
1653300000000|2022-05-23 10:00:00|2483|2482.5|2483|2482|2487.5|2486.5|2482.5|2481.5|12112
1653300300000|2022-05-23 10:05:00|2482.5|2481.5|2479|2478.5|2483|2482|2478.5|2478|19492
1653300600000|2022-05-23 10:10:00|2479.5|2479|2483.5|2483|2485.5|2485|2479|2478.5|12899
1653300900000|2022-05-23 10:15:00|2483|2482.5|2480|2479.5|2483.5|2483|2479.5|2478.5|8042
1653301200000|2022-05-23 10:20:00|2479.5|2479|2479.5|2479|2482|2481|2479|2478.5|25474
1653301500000|2022-05-23 10:25:00|2479|2478.5|2484|2483.5|2484.5|2484|2476.5|2476|70683
1653301800000|2022-05-23 10:30:00|2483.5|2483|2481|2480.5|2483.5|2483|2479|2478|18218
1653302100000|2022-05-23 10:35:00|2482|2481|2482.5|2481.5|2482.5|2481.5|2479|2478|13189
1653302400000|2022-05-23 10:40:00|2482|2481|2483|2482.5|2484.5|2484|2481.5|2481|12798
1653302700000|2022-05-23 10:45:00|2483.5|2483|2489|2488.5|2490|2489|2482|2481.5|10815
1653303000000|2022-05-23 10:50:00|2489.5|2489|2494|2493.5|2494.5|2493.5|2488|2487|9589
1653303300000|2022-05-23 10:55:00|2493.5|2493|2498|2497|2499|2498|2493.5|2493|63527
1653303600000|2022-05-23 11:00:00|2497.5|2496.5|2496|2495|2498|2497.5|2494|2493|8831
1653303900000|2022-05-23 11:05:00|2495.5|2494.5|2492|2491|2496|2495.5|2491|2490|17595
1653304200000|2022-05-23 11:10:00|2491.5|2491.5|2494|2493.5|2495|2494.5|2491.5|2490.5|5623
1653304500000|2022-05-23 11:15:00|2493.5|2493|2489.5|2488.5|2494.5|2493.5|2489|2488|6129
1653304800000|2022-05-23 11:20:00|2490|2489|2489|2488.5|2491|2490|2487|2486.5|8206
1653305100000|2022-05-23 11:25:00|2489.5|2489|2490.5|2490|2492.5|2492|2488.5|2487.5|16214
1653305400000|2022-05-23 11:30:00|2490|2489.5|2490|2489.5|2491|2490|2488|2487|6878
1653305700000|2022-05-23 11:35:00|2490.5|2490|2490.5|2490|2491|2490.5|2488|2487.5|6074
1653306000000|2022-05-23 11:40:00|2491|2490.5|2491.5|2490.5|2492.5|2491.5|2489.5|2489|10141
1653306300000|2022-05-23 11:45:00|2491|2490|2492|2491.5|2493|2492|2490|2489|5261
1653306600000|2022-05-23 11:50:00|2492.5|2492|2493|2492.5|2494.5|2494|2491.5|2491|5926
1653306900000|2022-05-23 11:55:00|2493.5|2493|2494.5|2493.5|2494.5|2494|2493|2492|3799
1653307200000|2022-05-23 12:00:00|2495|2494|2498.5|2498|2499.5|2498.5|2492|2491.5|30905
1653307500000|2022-05-23 12:05:00|2499|2498.5|2499.5|2499|2501.5|2501|2499|2498|40353
1653307800000|2022-05-23 12:10:00|2499|2498.5|2502.5|2502|2503.5|2502.5|2498|2497.5|18834
1653308100000|2022-05-23 12:15:00|2502|2501.5|2508|2507|2508|2507|2501|2500|24537
1653308400000|2022-05-23 12:20:00|2507.5|2507.5|2507.5|2507|2508.5|2508|2506|2505|12955
1653308700000|2022-05-23 12:25:00|2508|2506.5|2508|2507.5|2510|2509.5|2507|2506|18725
1653309000000|2022-05-23 12:30:00|2507.5|2507|2504.5|2503.5|2508.5|2507.5|2504.5|2503.5|8323
1653309300000|2022-05-23 12:35:00|2504|2503|2502|2501.5|2507|2506|2500|2499|39723
1653309600000|2022-05-23 12:40:00|2501.5|2501|2500|2499.5|2503|2502|2498.5|2498|21616
1653309900000|2022-05-23 12:45:00|2499.5|2499|2499.5|2499|2502|2501|2497|2496.5|11916
1653310200000|2022-05-23 12:50:00|2500|2499.5|2502.5|2501.5|2505|2504|2500|2499|13657
1653310500000|2022-05-23 12:55:00|2503.5|2502|2502.5|2502|2505|2504|2501|2500.5|11296
1653310800000|2022-05-23 13:00:00|2503|2502.5|2504.5|2504|2507|2506.5|2500|2499|18268
1653311100000|2022-05-23 13:05:00|2505|2503.5|2506.5|2505.5|2507|2506.5|2504.5|2503.5|42253
1653311400000|2022-05-23 13:10:00|2507|2506|2513.5|2513|2515|2514.5|2506.5|2505.5|39254
1653311700000|2022-05-23 13:15:00|2513|2512.5|2511|2510.5|2515|2514.5|2510.5|2510|20992
1653312000000|2022-05-23 13:20:00|2510.5|2510|2517|2516|2517|2516|2509.5|2509|20487
1653312300000|2022-05-23 13:25:00|2517.5|2516.5|2514.5|2513.5|2518|2517|2510.5|2510|42029
1653312600000|2022-05-23 13:30:00|2514|2514|2513|2512|2516.5|2515.5|2507.5|2506.5|36015
1653312900000|2022-05-23 13:35:00|2513.5|2512.5|2506|2505|2513.5|2512.5|2502.5|2502|26851
1653313200000|2022-05-23 13:40:00|2505.5|2505.5|2513.5|2513|2515|2514.5|2501.5|2500.5|21180
1653313500000|2022-05-23 13:45:00|2513|2512.5|2517|2516|2518.5|2518|2510.5|2510|86217
1653313800000|2022-05-23 13:50:00|2516.5|2515.5|2510|2509|2519|2518.5|2509.5|2508|35818
1653314100000|2022-05-23 13:55:00|2510.5|2509.5|2505.5|2505|2511.5|2510.5|2503.5|2502.5|21437
1653314400000|2022-05-23 14:00:00|2506|2505.5|2499|2498|2507|2505.5|2494|2493.5|26921
1653314700000|2022-05-23 14:05:00|2499.5|2498.5|2499.5|2498.5|2505.5|2504.5|2494.5|2494|26974
1653315000000|2022-05-23 14:10:00|2500|2499|2500.5|2500|2505.5|2505|2499.5|2498.5|27129
1653315300000|2022-05-23 14:15:00|2501|2500.5|2506.5|2506|2507.5|2507|2500.5|2499.5|23820
1653315600000|2022-05-23 14:20:00|2507|2505.5|2506|2505|2507|2506.5|2501|2500|26405
1653315900000|2022-05-23 14:25:00|2506.5|2505.5|2514.5|2513.5|2515|2514|2505|2504.5|67240
1653316200000|2022-05-23 14:30:00|2515|2514|2524.5|2523.5|2524.5|2523.5|2512.5|2511.5|68093
1653316500000|2022-05-23 14:35:00|2524|2524|2524|2523|2525|2524.5|2521.5|2520.5|40670
1653316800000|2022-05-23 14:40:00|2523.5|2522.5|2526.5|2525.5|2527|2526|2519.5|2519|59672
1653317100000|2022-05-23 14:45:00|2527|2526|2531.5|2531|2533|2532.5|2526|2525.5|56420
1653317400000|2022-05-23 14:50:00|2531|2530.5|2528|2527|2532|2531|2525|2524.5|30108
1653317700000|2022-05-23 14:55:00|2527|2526.5|2534.5|2533.5|2536|2535.5|2527|2526.5|44076
1653318000000|2022-05-23 15:00:00|2534|2534|2537|2536.5|2538|2537.5|2533.5|2533|44642
1653318300000|2022-05-23 15:05:00|2536.5|2536|2537|2536.5|2540|2539.5|2533.5|2533|63775
1653318600000|2022-05-23 15:10:00|2536.5|2536|2537|2536.5|2540|2539|2535|2534.5|80893
1653318900000|2022-05-23 15:15:00|2537.5|2537|2540|2539.5|2540.5|2540|2535|2534|66580
1653319200000|2022-05-23 15:20:00|2539.5|2539|2541.5|2541|2544|2543.5|2539.5|2539|77674
1653319500000|2022-05-23 15:25:00|2541|2540.5|2539|2538|2543|2542.5|2536.5|2536|78764
1653375600000|2022-05-24 07:00:00|2525|2520|2524|2521.5|2538|2536|2515.5|2513|80653
1653375900000|2022-05-24 07:05:00|2523.5|2521|2515.5|2514.5|2523.5|2522|2509.5|2507.5|44349
1653376200000|2022-05-24 07:10:00|2515|2514|2522.5|2521.5|2525|2524.5|2512|2510.5|56945
1653376500000|2022-05-24 07:15:00|2523|2522|2522.5|2521|2537.5|2535.5|2520.5|2519.5|86386
1653376800000|2022-05-24 07:20:00|2522|2520|2538.5|2537.5|2539.5|2537.5|2521|2519.5|46851
1653377100000|2022-05-24 07:25:00|2539|2538|2545.5|2544.5|2547.5|2546.5|2535.5|2534.5|62100
1653377400000|2022-05-24 07:30:00|2545|2544|2555|2554.5|2560|2559|2544.5|2543|84788
1653377700000|2022-05-24 07:35:00|2555.5|2555|2555|2554|2556.5|2555.5|2540.5|2540|75803
1653378000000|2022-05-24 07:40:00|2554.5|2554.5|2540.5|2540|2556.5|2556|2538.5|2537|31632
1653378300000|2022-05-24 07:45:00|2540|2539.5|2520.5|2519|2541.5|2540.5|2519.5|2519|51559
1653378600000|2022-05-24 07:50:00|2520|2518.5|2529.5|2528|2530|2528.5|2519|2517.5|40894
1653378900000|2022-05-24 07:55:00|2529|2527.5|2528.5|2528|2532|2531|2523|2522|24587
1653379200000|2022-05-24 08:00:00|2528|2527.5|2534.5|2533.5|2536.5|2535|2525|2523.5|28534
1653379500000|2022-05-24 08:05:00|2534|2533|2540|2539|2541|2540|2530|2528.5|20710
1653379800000|2022-05-24 08:10:00|2539.5|2538.5|2548|2547|2550|2549|2536.5|2535.5|40833
1653380100000|2022-05-24 08:15:00|2548.5|2547.5|2535.5|2534.5|2550.5|2549.5|2535|2534|24755
1653380400000|2022-05-24 08:20:00|2535|2534|2535.5|2534.5|2537.5|2536.5|2529|2528|13020
1653380700000|2022-05-24 08:25:00|2536|2535|2538|2537|2539.5|2538|2534.5|2534|10710
1653381000000|2022-05-24 08:30:00|2537.5|2536.5|2532.5|2531|2538|2537.5|2529|2528|10340
1653381300000|2022-05-24 08:35:00|2532|2530.5|2531|2530|2532.5|2531.5|2526.5|2525.5|18342
1653381600000|2022-05-24 08:40:00|2530.5|2529.5|2526|2525|2531|2530.5|2525.5|2525|29301
1653381900000|2022-05-24 08:45:00|2525.5|2524.5|2527|2526.5|2529|2527.5|2521.5|2520.5|28680
1653382200000|2022-05-24 08:50:00|2526.5|2526|2530|2529.5|2532.5|2531.5|2525|2524|23463
1653382500000|2022-05-24 08:55:00|2530.5|2530|2536|2535.5|2538|2536.5|2530|2529|16271
1653382800000|2022-05-24 09:00:00|2536.5|2535|2536|2535.5|2539|2538|2534|2532.5|32160
1653383100000|2022-05-24 09:05:00|2536.5|2536|2538.5|2537.5|2538.5|2537.5|2529.5|2529|20614
1653383400000|2022-05-24 09:10:00|2539|2538|2540.5|2539.5|2541.5|2540.5|2536.5|2536|18403
1653383700000|2022-05-24 09:15:00|2541|2540|2542|2541|2546|2545|2539.5|2538.5|18321
1653384000000|2022-05-24 09:20:00|2542.5|2541.5|2542|2541|2545|2544.5|2541.5|2541|16871
1653384300000|2022-05-24 09:25:00|2541.5|2540.5|2536.5|2535.5|2542|2541|2534|2533|40607
1653384600000|2022-05-24 09:30:00|2536|2536|2539|2538.5|2540.5|2540|2535.5|2534.5|19894
1653384900000|2022-05-24 09:35:00|2539.5|2538|2548.5|2547.5|2550|2549.5|2538|2537.5|30936
1653385200000|2022-05-24 09:40:00|2549|2548|2545.5|2545|2549.5|2549|2545|2544|12106
1653385500000|2022-05-24 09:45:00|2546|2545.5|2553.5|2553|2554|2553|2545.5|2545|8827
1653385800000|2022-05-24 09:50:00|2553|2552.5|2556.5|2555.5|2557.5|2556.5|2552.5|2551.5|35503
1653386100000|2022-05-24 09:55:00|2557|2556|2556.5|2556|2559|2558.5|2555.5|2555|12113
1653386400000|2022-05-24 10:00:00|2556|2555.5|2558|2557.5|2558|2557.5|2555|2554|6134
1653386700000|2022-05-24 10:05:00|2557.5|2557|2564|2563|2564.5|2564|2557.5|2557|50363
1653387000000|2022-05-24 10:10:00|2564.5|2563.5|2562.5|2561.5|2564.5|2563.5|2560.5|2559.5|9716
1653387300000|2022-05-24 10:15:00|2562|2561|2565.5|2565|2566|2565.5|2561.5|2561|16272
1653387600000|2022-05-24 10:20:00|2565|2564.5|2568|2567.5|2571|2570.5|2565|2564|26984
1653387900000|2022-05-24 10:25:00|2567.5|2567|2573.5|2573|2574|2573.5|2566.5|2565.5|23328
1653388200000|2022-05-24 10:30:00|2574|2573.5|2572.5|2571.5|2575|2574.5|2572|2571|16699
1653388500000|2022-05-24 10:35:00|2572|2571|2571|2570.5|2572.5|2571.5|2568.5|2568|7329
1653388800000|2022-05-24 10:40:00|2570.5|2570|2572|2571.5|2574.5|2573.5|2570.5|2570|7077
1653389100000|2022-05-24 10:45:00|2572.5|2572|2572|2571|2574|2573.5|2571.5|2570.5|18828
1653389400000|2022-05-24 10:50:00|2571.5|2570.5|2570.5|2570|2572|2571.5|2568|2567|27180
1653389700000|2022-05-24 10:55:00|2571|2570.5|2579|2578|2579|2578.5|2570.5|2570|47369
1653390000000|2022-05-24 11:00:00|2578.5|2577.5|2578.5|2578|2580|2579.5|2576.5|2575.5|12222
1653390300000|2022-05-24 11:05:00|2578|2577.5|2584.5|2583|2584.5|2584|2578|2577|36083
1653390600000|2022-05-24 11:10:00|2584|2583.5|2583.5|2582.5|2586|2585|2581.5|2581|14777
1653390900000|2022-05-24 11:15:00|2584|2583|2583|2582|2584|2583.5|2578.5|2577.5|16599
1653391200000|2022-05-24 11:20:00|2584.5|2582.5|2581.5|2580.5|2586|2585.5|2580.5|2580|33984
1653391500000|2022-05-24 11:25:00|2581|2580|2581.5|2580.5|2583.5|2582.5|2580|2579|7640
1653391800000|2022-05-24 11:30:00|2581|2581|2582|2581.5|2583.5|2582.5|2580.5|2580|19451
1653392100000|2022-05-24 11:35:00|2581.5|2581|2579|2578.5|2582.5|2581.5|2570.5|2570|38490
1653392400000|2022-05-24 11:40:00|2579.5|2579|2581|2580|2583.5|2582.5|2575|2574.5|38982
1653392700000|2022-05-24 11:45:00|2580.5|2579.5|2578|2577.5|2581.5|2580.5|2577|2576|8458
1653393000000|2022-05-24 11:50:00|2578.5|2578|2576|2575.5|2579.5|2578|2575|2574.5|15345
1653393300000|2022-05-24 11:55:00|2576.5|2575|2579.5|2579|2580|2579.5|2575|2574|10472
1653393600000|2022-05-24 12:00:00|2580|2579.5|2582|2581.5|2583|2582|2578|2577.5|8626
1653393900000|2022-05-24 12:05:00|2581.5|2581|2571.5|2570.5|2582|2581|2571|2570|35316
1653394200000|2022-05-24 12:10:00|2572|2570|2568.5|2567.5|2573.5|2572.5|2566.5|2566|11991
1653394500000|2022-05-24 12:15:00|2568|2568|2573.5|2572.5|2574.5|2573.5|2568|2567.5|20184
1653394800000|2022-05-24 12:20:00|2574|2573|2567.5|2567|2574|2573|2567|2566.5|16045
1653395100000|2022-05-24 12:25:00|2567|2566.5|2569.5|2569|2572.5|2572|2567|2566.5|28556
1653395400000|2022-05-24 12:30:00|2569|2568.5|2574|2573.5|2577.5|2577|2568.5|2568|16886
1653395700000|2022-05-24 12:35:00|2574.5|2574|2578|2577|2578.5|2577.5|2573|2572.5|18399
1653396000000|2022-05-24 12:40:00|2577.5|2577.5|2575|2574.5|2578|2577.5|2574|2573|14920
1653396300000|2022-05-24 12:45:00|2574.5|2574|2578.5|2578|2578.5|2578|2574|2573.5|30894
1653396600000|2022-05-24 12:50:00|2578|2577.5|2573.5|2573|2579|2578.5|2573|2572|15260
1653396900000|2022-05-24 12:55:00|2574|2573.5|2576.5|2576|2578.5|2578|2572.5|2571.5|21042
1653397200000|2022-05-24 13:00:00|2577|2576.5|2576|2575.5|2578.5|2578|2574.5|2573.5|16379
1653397500000|2022-05-24 13:05:00|2576.5|2575|2568.5|2568|2576.5|2576|2568.5|2568|30855
1653397800000|2022-05-24 13:10:00|2569|2568.5|2568.5|2567.5|2570|2569.5|2566.5|2566|16028
1653398100000|2022-05-24 13:15:00|2568|2568|2566|2565|2570|2569.5|2564.5|2564|12244
1653398400000|2022-05-24 13:20:00|2566.5|2565.5|2565.5|2564.5|2567|2566.5|2562.5|2561.5|39754
1653398700000|2022-05-24 13:25:00|2565|2564|2566|2565.5|2567.5|2567|2563|2562|22974
1653399000000|2022-05-24 13:30:00|2565.5|2565|2563.5|2562.5|2569.5|2569|2561.5|2561|48412
1653399300000|2022-05-24 13:35:00|2563|2562|2556|2555.5|2566|2565.5|2556|2555.5|33550
1653399600000|2022-05-24 13:40:00|2556.5|2556|2569|2568|2571.5|2570.5|2556|2556|29057
1653399900000|2022-05-24 13:45:00|2568.5|2568.5|2569.5|2568.5|2573|2572.5|2566|2565|35143
1653400200000|2022-05-24 13:50:00|2570|2569|2571|2570|2574|2573.5|2564.5|2564|40012
1653400500000|2022-05-24 13:55:00|2571.5|2570.5|2568|2567.5|2573|2572|2567.5|2566|24197
1653400800000|2022-05-24 14:00:00|2568.5|2568|2554.5|2553.5|2569|2568.5|2550.5|2550|85523
1653401100000|2022-05-24 14:05:00|2555|2554|2549.5|2549|2558|2557|2549.5|2548.5|89068
1653401400000|2022-05-24 14:10:00|2549|2548.5|2547|2546|2553|2552|2547|2546|44325
1653401700000|2022-05-24 14:15:00|2546.5|2546.5|2542|2541.5|2549.5|2548.5|2539.5|2539|74264
1653402000000|2022-05-24 14:20:00|2542.5|2542|2553.5|2552.5|2553.5|2552.5|2542|2541|69987
1653402300000|2022-05-24 14:25:00|2554|2553|2563.5|2562.5|2564.5|2563|2551.5|2550|73999
1653402600000|2022-05-24 14:30:00|2563|2562|2556.5|2556|2564|2563|2556.5|2555|65383
1653402900000|2022-05-24 14:35:00|2556|2555.5|2556.5|2555.5|2561.5|2560.5|2552.5|2551.5|106037
1653403200000|2022-05-24 14:40:00|2556|2555|2556|2555|2557.5|2556.5|2551|2550|29003
1653403500000|2022-05-24 14:45:00|2555.5|2555.5|2552.5|2551.5|2559.5|2559|2551|2550|66327
1653403800000|2022-05-24 14:50:00|2552|2551|2552.5|2552|2553.5|2553|2548|2547|50456
1653404100000|2022-05-24 14:55:00|2553|2552.5|2554.5|2553.5|2556|2555.5|2552|2551|34717
1653404400000|2022-05-24 15:00:00|2554|2553|2563|2562|2567|2565.5|2551.5|2551|74114
1653404700000|2022-05-24 15:05:00|2562.5|2561.5|2562.5|2561.5|2565.5|2565|2560.5|2560|51318
1653405000000|2022-05-24 15:10:00|2562|2561|2558.5|2557.5|2563|2562.5|2557.5|2557|56659
1653405300000|2022-05-24 15:15:00|2559|2558|2555.5|2555|2561.5|2560.5|2555|2554|85411
1653405600000|2022-05-24 15:20:00|2556|2555.5|2557.5|2557|2558.5|2558|2552.5|2551.5|169003
1653405900000|2022-05-24 15:25:00|2558|2557.5|2558.5|2558|2561.5|2561|2555|2554.5|177256
1653462000000|2022-05-25 07:00:00|2422.5|2420.5|2425.5|2423.5|2429.5|2426|2404.5|2403.5|375553
1653462300000|2022-05-25 07:05:00|2427.5|2424|2425|2423|2433|2431.5|2422.5|2421|95216
1653462600000|2022-05-25 07:10:00|2424.5|2423.5|2422|2420.5|2426.5|2425|2417|2416|100676
1653462900000|2022-05-25 07:15:00|2421.5|2420|2425.5|2425|2432.5|2430.5|2416.5|2416|81126
1653463200000|2022-05-25 07:20:00|2425|2424.5|2425|2424|2426.5|2425|2414.5|2413.5|43298
1653463500000|2022-05-25 07:25:00|2424.5|2424.5|2420|2419|2430|2428.5|2419.5|2418|19659
1653463800000|2022-05-25 07:30:00|2419.5|2418.5|2437.5|2436.5|2437.5|2437|2417.5|2417|51025
1653464100000|2022-05-25 07:35:00|2437|2437|2428.5|2427.5|2438.5|2438|2425.5|2424|62717
1653464400000|2022-05-25 07:40:00|2429|2428|2434|2433|2436|2435|2429|2427.5|24438
1653464700000|2022-05-25 07:45:00|2433.5|2432.5|2438.5|2437.5|2440|2439.5|2432.5|2431.5|27893
1653465000000|2022-05-25 07:50:00|2438|2437|2434.5|2433.5|2441|2440.5|2433.5|2432.5|31794
1653465300000|2022-05-25 07:55:00|2434|2433|2434.5|2433.5|2437|2436|2432.5|2431|36971
1653465600000|2022-05-25 08:00:00|2434|2433|2431.5|2431|2437|2436|2428.5|2427.5|41146
1653465900000|2022-05-25 08:05:00|2432|2431.5|2418.5|2417.5|2433|2432|2418.5|2417.5|59125
1653466200000|2022-05-25 08:10:00|2419|2418|2419|2418.5|2424|2422.5|2418.5|2417.5|36411
1653466500000|2022-05-25 08:15:00|2418.5|2418|2410|2409|2419.5|2419|2404|2403.5|84842
1653466800000|2022-05-25 08:20:00|2409.5|2408.5|2411|2410|2413|2412|2405.5|2404.5|79146
1653467100000|2022-05-25 08:25:00|2411.5|2411|2412.5|2412|2413|2412.5|2409.5|2409|33553
1653467400000|2022-05-25 08:30:00|2413|2411.5|2418|2417.5|2418.5|2417.5|2411.5|2411|23879
1653467700000|2022-05-25 08:35:00|2417.5|2417|2411.5|2411|2418|2417|2410|2409.5|32620
1653468000000|2022-05-25 08:40:00|2412|2411.5|2412|2411|2414.5|2413.5|2411|2410|12067
1653468300000|2022-05-25 08:45:00|2411.5|2411.5|2407|2406.5|2412|2411.5|2406.5|2406|16479
1653468600000|2022-05-25 08:50:00|2406.5|2406|2406.5|2406|2407.5|2406.5|2398|2397|108954
1653468900000|2022-05-25 08:55:00|2407|2406.5|2403|2402|2408.5|2407.5|2402|2401|15640
1653469200000|2022-05-25 09:00:00|2403.5|2402.5|2396|2395|2405|2404.5|2395.5|2395|19912
1653469500000|2022-05-25 09:05:00|2396.5|2395.5|2398|2397.5|2400|2399.5|2394|2393|129017
1653469800000|2022-05-25 09:10:00|2398.5|2398|2392.5|2392|2399|2398|2392.5|2392|15726
1653470100000|2022-05-25 09:15:00|2393|2391.5|2394.5|2393.5|2397|2396|2392|2391|11905
1653470400000|2022-05-25 09:20:00|2394|2393|2397.5|2397|2398|2397|2392|2391|11013
1653470700000|2022-05-25 09:25:00|2398|2396.5|2396|2395|2399|2398|2393.5|2392.5|15337
1653471000000|2022-05-25 09:30:00|2395.5|2394.5|2398|2397|2398.5|2398|2392|2391|14269
1653471300000|2022-05-25 09:35:00|2397.5|2396.5|2395.5|2395|2400|2399.5|2395|2394.5|11609
1653471600000|2022-05-25 09:40:00|2396|2395.5|2394|2393|2398.5|2397.5|2393.5|2393|8793
1653471900000|2022-05-25 09:45:00|2393.5|2392.5|2399|2398|2399|2398|2393.5|2392.5|27345
1653472200000|2022-05-25 09:50:00|2399.5|2398.5|2399|2398|2399.5|2399|2395.5|2395|9994
1653472500000|2022-05-25 09:55:00|2398.5|2397.5|2402|2401|2403.5|2402.5|2398.5|2397.5|12481
1653472800000|2022-05-25 10:00:00|2401.5|2400.5|2408|2407|2408|2407.5|2400.5|2400|21582
1653473100000|2022-05-25 10:05:00|2407.5|2406.5|2406.5|2405.5|2409|2408.5|2404.5|2404|14302
1653473400000|2022-05-25 10:10:00|2407|2406|2404.5|2404|2411|2410|2404.5|2404|17419
1653473700000|2022-05-25 10:15:00|2405|2403.5|2407|2406|2407.5|2406.5|2403|2402.5|9383
1653474000000|2022-05-25 10:20:00|2406.5|2405.5|2406.5|2405.5|2408|2407|2404.5|2403.5|4840
1653474300000|2022-05-25 10:25:00|2407|2406|2405|2404|2408.5|2408|2404.5|2404|17076
1653474600000|2022-05-25 10:30:00|2404.5|2403.5|2406|2405.5|2408.5|2407.5|2403.5|2403|12602
1653474900000|2022-05-25 10:35:00|2406.5|2406|2402.5|2402|2406.5|2406|2401.5|2401|13302
1653475200000|2022-05-25 10:40:00|2403|2402.5|2404|2403.5|2406|2405|2402|2401.5|8889
1653475500000|2022-05-25 10:45:00|2403.5|2403|2401.5|2400.5|2404|2403|2400.5|2400|12587
1653475800000|2022-05-25 10:50:00|2401|2401|2402|2401|2402.5|2401.5|2399.5|2398.5|19335
1653476100000|2022-05-25 10:55:00|2401.5|2400.5|2400.5|2399.5|2402|2401.5|2400|2399|3235
1653476400000|2022-05-25 11:00:00|2400|2399|2403.5|2402.5|2406|2405|2399.5|2398.5|15205
1653476700000|2022-05-25 11:05:00|2403|2402|2402.5|2401.5|2404.5|2403.5|2402|2401|11091
1653477000000|2022-05-25 11:10:00|2402|2401|2398.5|2398|2402.5|2402|2398|2397|15485
1653477300000|2022-05-25 11:15:00|2399|2398.5|2396.5|2395.5|2399.5|2399|2394.5|2393.5|9213
1653477600000|2022-05-25 11:20:00|2396|2395|2394|2393|2396.5|2395.5|2392|2391.5|34502
1653477900000|2022-05-25 11:25:00|2393.5|2392.5|2393|2392.5|2394|2393.5|2389|2388.5|43280
1653478200000|2022-05-25 11:30:00|2392.5|2392|2395|2394|2399|2398.5|2391.5|2391|67459
1653478500000|2022-05-25 11:35:00|2395.5|2394.5|2394.5|2394|2396|2395.5|2392.5|2391.5|9905
1653478800000|2022-05-25 11:40:00|2394|2393.5|2389.5|2389|2394.5|2393.5|2389.5|2388.5|17823
1653479100000|2022-05-25 11:45:00|2390|2389.5|2394.5|2393.5|2394.5|2394|2389|2388|12724
1653479400000|2022-05-25 11:50:00|2395|2394|2397|2396.5|2398|2397|2393.5|2392.5|9406
1653479700000|2022-05-25 11:55:00|2396.5|2396|2398|2397|2398.5|2398|2395.5|2395|8089
1653480000000|2022-05-25 12:00:00|2397.5|2396.5|2400|2399|2400|2399|2395|2394|12347
1653480300000|2022-05-25 12:05:00|2400.5|2398.5|2394|2393.5|2400.5|2399|2392.5|2392|18355
1653480600000|2022-05-25 12:10:00|2394.5|2393|2401|2400|2401|2400.5|2393|2392|22020
1653480900000|2022-05-25 12:15:00|2401.5|2400.5|2403.5|2402.5|2404.5|2404|2401|2400|21610
1653481200000|2022-05-25 12:20:00|2404|2403|2406.5|2405.5|2406.5|2406|2403|2402.5|19226
1653481500000|2022-05-25 12:25:00|2407|2406|2406|2405.5|2407.5|2407|2404.5|2403.5|12429
1653481800000|2022-05-25 12:30:00|2405.5|2405|2412.5|2411.5|2413|2412|2403|2402|25476
1653482100000|2022-05-25 12:35:00|2413|2412|2412.5|2411.5|2415|2414.5|2410.5|2409.5|15018
1653482400000|2022-05-25 12:40:00|2412|2412|2414.5|2413.5|2418|2417.5|2411.5|2411|25163
1653482700000|2022-05-25 12:45:00|2414|2414|2418|2417|2420|2419.5|2413|2412|11666
1653483000000|2022-05-25 12:50:00|2417.5|2416.5|2417|2416|2418|2417.5|2415.5|2415|16325
1653483300000|2022-05-25 12:55:00|2417.5|2416.5|2417.5|2417|2418.5|2417.5|2414.5|2413.5|60736
1653483600000|2022-05-25 13:00:00|2417|2416.5|2418|2417|2422.5|2421.5|2416.5|2415.5|15707
1653483900000|2022-05-25 13:05:00|2417.5|2416.5|2420|2419|2420.5|2420|2417|2416.5|19776
1653484200000|2022-05-25 13:10:00|2419.5|2419.5|2414.5|2413.5|2420.5|2420|2413.5|2412.5|23643
1653484500000|2022-05-25 13:15:00|2415|2414|2415.5|2414.5|2417|2416|2414|2413|9583
1653484800000|2022-05-25 13:20:00|2416|2415|2419|2418.5|2420|2419|2415.5|2415|11726
1653485100000|2022-05-25 13:25:00|2418.5|2418|2419|2418|2421.5|2420.5|2416.5|2416|16174
1653485400000|2022-05-25 13:30:00|2418.5|2417.5|2425|2424|2427|2426|2418|2417.5|56698
1653485700000|2022-05-25 13:35:00|2425.5|2424.5|2426|2425|2431|2430.5|2424|2423|34713
1653486000000|2022-05-25 13:40:00|2425.5|2425.5|2432|2431|2433|2432|2424|2423.5|22717
1653486300000|2022-05-25 13:45:00|2432.5|2431.5|2428.5|2427.5|2433|2432.5|2426|2425|41611
1653486600000|2022-05-25 13:50:00|2429|2428|2430.5|2429.5|2433|2432.5|2427|2426.5|16839
1653486900000|2022-05-25 13:55:00|2430|2429|2433.5|2432.5|2434.5|2434|2429|2428|14307
1653487200000|2022-05-25 14:00:00|2433|2432|2438.5|2437.5|2442.5|2441.5|2430.5|2430|47446
1653487500000|2022-05-25 14:05:00|2438|2437|2447|2446|2447|2446|2433.5|2432.5|79079
1653487800000|2022-05-25 14:10:00|2446.5|2445.5|2449|2448|2452.5|2451.5|2443|2442|186564
1653488100000|2022-05-25 14:15:00|2448.5|2447.5|2457|2456|2457.5|2456.5|2446|2445|72244
1653488400000|2022-05-25 14:20:00|2456.5|2455.5|2466|2465.5|2466.5|2466|2455|2454|50529
1653488700000|2022-05-25 14:25:00|2466.5|2465|2476.5|2475.5|2476.5|2475.5|2464|2463.5|80189
1653489000000|2022-05-25 14:30:00|2476|2476|2476|2475.5|2478|2477.5|2472.5|2471.5|68209
1653489300000|2022-05-25 14:35:00|2476.5|2476|2482|2481.5|2485|2484.5|2476.5|2476|85943
1653489600000|2022-05-25 14:40:00|2482.5|2481|2473.5|2472|2482.5|2482|2467|2466.5|71142
1653489900000|2022-05-25 14:45:00|2473|2472.5|2470|2469.5|2477|2476.5|2469.5|2468.5|100118
1653490200000|2022-05-25 14:50:00|2469.5|2469|2470.5|2470|2471.5|2471|2468|2467.5|164052
1653490500000|2022-05-25 14:55:00|2471|2470.5|2473.5|2472.5|2473.5|2473|2468|2467|29540
1653490800000|2022-05-25 15:00:00|2473|2473|2463.5|2463|2473.5|2473|2463|2462|40676
1653491100000|2022-05-25 15:05:00|2464|2462.5|2467|2466|2468|2467.5|2461.5|2460.5|94751
1653491400000|2022-05-25 15:10:00|2466.5|2466.5|2469.5|2468.5|2472.5|2472|2464.5|2464|37061
1653491700000|2022-05-25 15:15:00|2470|2469|2477|2476.5|2477|2476.5|2469|2468|116513
1653492000000|2022-05-25 15:20:00|2476.5|2476|2475|2474.5|2477.5|2477|2471|2470|88391
1653492300000|2022-05-25 15:25:00|2475.5|2474|2478|2476.5|2478.5|2477.5|2473.5|2472.5|69287
1653548400000|2022-05-26 07:00:00|2473.5|2464|2463.5|2462|2478.5|2475.5|2462.5|2460.5|165824
1653548700000|2022-05-26 07:05:00|2463|2461.5|2465|2463.5|2465|2464|2456|2454.5|42229
1653549000000|2022-05-26 07:10:00|2465.5|2464|2465.5|2463.5|2467|2465.5|2461.5|2460.5|46100
1653549300000|2022-05-26 07:15:00|2465|2463|2467.5|2466.5|2473.5|2472.5|2464|2462.5|18953
1653549600000|2022-05-26 07:20:00|2467|2467|2468|2467|2470|2469|2464.5|2463|10534
1653549900000|2022-05-26 07:25:00|2468.5|2467.5|2463.5|2462|2469.5|2468|2458.5|2458|26156
1653550200000|2022-05-26 07:30:00|2464|2462.5|2467|2466|2467.5|2466.5|2462|2461|9275
1653550500000|2022-05-26 07:35:00|2466.5|2466.5|2470.5|2470|2472|2471|2466.5|2466.5|29942
1653550800000|2022-05-26 07:40:00|2470|2469.5|2477|2476|2477|2476.5|2467|2466.5|11629
1653551100000|2022-05-26 07:45:00|2478|2476.5|2478|2477.5|2481.5|2480.5|2476|2475.5|13972
1653551400000|2022-05-26 07:50:00|2477.5|2477|2478|2477.5|2478.5|2477.5|2474|2473.5|1012504
1653551700000|2022-05-26 07:55:00|2478.5|2478|2481|2480|2485.5|2485|2478.5|2478|0
1653552000000|2022-05-26 08:00:00|2480.5|2479.5|2481.5|2480.5|2483|2482|2479|2478.5|0
1653552300000|2022-05-26 08:05:00|2481|2481|2478|2477|2482|2481|2477.5|2476.5|0
1653552600000|2022-05-26 08:10:00|2477.5|2476.5|2466.5|2466|2477.5|2476.5|2466|2465.5|86
1653552900000|2022-05-26 08:15:00|2467|2466.5|2471|2470.5|2472|2471|2466.5|2465|0
1653553200000|2022-05-26 08:20:00|2471.5|2470|2470.5|2470|2475.5|2474.5|2470|2469|0
1653553500000|2022-05-26 08:25:00|2471|2469.5|2463|2462|2471|2469.5|2462.5|2461.5|0
1653553800000|2022-05-26 08:30:00|2463.5|2462.5|2461.5|2461|2464|2463|2460.5|2459.5|0
1653554100000|2022-05-26 08:35:00|2461|2460.5|2462.5|2461.5|2463|2462|2458.5|2457.5|0
1653554400000|2022-05-26 08:40:00|2462|2462|2458.5|2457.5|2463.5|2463|2457.5|2457|1500000
1653554700000|2022-05-26 08:45:00|2458|2458|2461.5|2461|2461.5|2461|2458|2457.5|0
1653555000000|2022-05-26 08:50:00|2462|2461.5|2462|2461.5|2466|2465.5|2461.5|2460.5|0
1653555300000|2022-05-26 08:55:00|2462.5|2462|2463|2462|2465|2464|2462|2461|0
1653555600000|2022-05-26 09:00:00|2462.5|2461.5|2462.5|2461.5|2464.5|2463.5|2461|2460|0
1653555900000|2022-05-26 09:05:00|2463|2462|2461.5|2461|2464.5|2464|2461|2460.5|0
1653556200000|2022-05-26 09:10:00|2461|2460.5|2464|2463.5|2464.5|2463.5|2460.5|2459.5|0
1653556500000|2022-05-26 09:15:00|2463.5|2463|2464.5|2464|2464.5|2464|2463|2462.5|0
1653556800000|2022-05-26 09:20:00|2465|2463.5|2465|2464.5|2466.5|2466|2464|2463.5|0
1653557100000|2022-05-26 09:25:00|2464.5|2464|2467.5|2467|2467.5|2467|2464.5|2464|0
1653557400000|2022-05-26 09:30:00|2467|2466.5|2469|2468.5|2469|2468.5|2463|2462.5|0
1653557700000|2022-05-26 09:35:00|2469.5|2468|2470|2469|2470|2469.5|2467.5|2466.5|0
1653558000000|2022-05-26 09:40:00|2469.5|2469.5|2470.5|2470|2473|2472.5|2469.5|2468.5|0
1653558300000|2022-05-26 09:45:00|2471|2470.5|2470|2469.5|2473|2472.5|2469.5|2468.5|0
1653558600000|2022-05-26 09:50:00|2470.5|2469|2470.5|2469.5|2472|2471|2469.5|2468.5|0
1653558900000|2022-05-26 09:55:00|2471|2470|2471.5|2470.5|2473.5|2473|2470.5|2470|0
1653559200000|2022-05-26 10:00:00|2471|2470|2472|2471.5|2472.5|2471.5|2470.5|2469|0
1653559500000|2022-05-26 10:05:00|2471.5|2471|2475|2474|2475|2474.5|2471|2470.5|0
1653559800000|2022-05-26 10:10:00|2475.5|2474.5|2474.5|2474|2478|2477|2474|2473|0
1653560100000|2022-05-26 10:15:00|2474|2473.5|2473|2472|2474|2473.5|2472|2470.5|0
1653560400000|2022-05-26 10:20:00|2472.5|2471.5|2471|2470|2472.5|2472|2469.5|2469|0
1653560700000|2022-05-26 10:25:00|2470.5|2470.5|2469.5|2469|2471.5|2470.5|2469|2468.5|0
1653561000000|2022-05-26 10:30:00|2470|2468.5|2463|2462.5|2470|2468.5|2462|2461|0
1653561300000|2022-05-26 10:35:00|2463.5|2463|2464.5|2463.5|2464.5|2463.5|2462|2461|0
1653561600000|2022-05-26 10:40:00|2464|2463|2465|2464|2466|2465|2462.5|2461.5|0
1653561900000|2022-05-26 10:45:00|2464.5|2464.5|2469|2468|2469|2468.5|2464.5|2463.5|0
1653562200000|2022-05-26 10:50:00|2468.5|2467.5|2465.5|2464.5|2469.5|2468.5|2465|2464.5|0
1653562500000|2022-05-26 10:55:00|2465|2465|2464.5|2464|2468|2467|2464.5|2464|0
1653562800000|2022-05-26 11:00:00|2464|2463.5|2469|2468.5|2469.5|2468.5|2463.5|2463|0
1653563100000|2022-05-26 11:05:00|2468.5|2468|2464|2463.5|2468.5|2468|2464|2463|0
1653563400000|2022-05-26 11:10:00|2463.5|2463|2465|2464|2466|2465|2463.5|2463|0
1653563700000|2022-05-26 11:15:00|2464.5|2464.5|2468|2467.5|2469.5|2468.5|2464.5|2464|0
1653564000000|2022-05-26 11:20:00|2467.5|2467|2470.5|2470|2471|2470|2467.5|2467|0
1653564300000|2022-05-26 11:25:00|2471|2470.5|2469.5|2468.5|2473.5|2472.5|2469|2468|0
1653564600000|2022-05-26 11:30:00|2470|2469|2469|2468|2471|2470|2468|2467|0
1653564900000|2022-05-26 11:35:00|2469.5|2468.5|2467.5|2467|2471|2470|2467|2466|0
1653565200000|2022-05-26 11:40:00|2468|2467.5|2467|2466.5|2469|2468|2466.5|2465.5|0
1653565500000|2022-05-26 11:45:00|2467.5|2467|2469|2468.5|2469.5|2468.5|2467|2466.5|0
1653565800000|2022-05-26 11:50:00|2468.5|2468|2468.5|2467.5|2469|2468.5|2465.5|2465|0
1653566100000|2022-05-26 11:55:00|2468|2468|2466|2465.5|2470|2469.5|2465.5|2465|0
1653566400000|2022-05-26 12:00:00|2465.5|2465|2466.5|2466|2468|2467.5|2465.5|2465|0
1653566700000|2022-05-26 12:05:00|2466|2465.5|2466.5|2465.5|2467|2466.5|2464.5|2464|0
1653567000000|2022-05-26 12:10:00|2466|2465|2463.5|2462.5|2466|2465.5|2462.5|2462|0
1653567300000|2022-05-26 12:15:00|2463|2463|2464|2463|2464|2463.5|2460.5|2460|0
1653567600000|2022-05-26 12:20:00|2463.5|2462.5|2462.5|2462|2465|2464|2462|2461|0
1653567900000|2022-05-26 12:25:00|2463|2462.5|2466.5|2465|2466.5|2465|2460.5|2460|0
1653568200000|2022-05-26 12:30:00|2465.5|2464.5|2464.5|2463.5|2467|2466|2455|2454|0
1653568500000|2022-05-26 12:35:00|2465|2464|2468|2467.5|2469|2468.5|2459|2458.5|0
1653568800000|2022-05-26 12:40:00|2467.5|2467|2470|2469|2472|2470.5|2467.5|2467|0
1653569100000|2022-05-26 12:45:00|2470.5|2469.5|2472.5|2471.5|2473|2472.5|2470.5|2469|0
1653569400000|2022-05-26 12:50:00|2473|2472|2475|2474.5|2475.5|2474.5|2471|2470.5|0
1653569700000|2022-05-26 12:55:00|2474.5|2474|2474|2473|2476|2475|2472.5|2471.5|0
1653570000000|2022-05-26 13:00:00|2474.5|2473.5|2472.5|2471.5|2475|2474|2471.5|2470.5|0
1653570300000|2022-05-26 13:05:00|2472|2471|2471.5|2470.5|2474.5|2473.5|2469|2468|0
1653570600000|2022-05-26 13:10:00|2471|2470|2473|2472|2474|2473.5|2469|2468|0
1653570900000|2022-05-26 13:15:00|2472.5|2471.5|2472.5|2471.5|2473|2472|2470|2469|0
1653571200000|2022-05-26 13:20:00|2472|2472|2473.5|2473|2474|2473.5|2471|2470|0
1653571500000|2022-05-26 13:25:00|2473|2472.5|2474|2473.5|2474.5|2474|2471.5|2470.5|0
1653571800000|2022-05-26 13:30:00|2474.5|2474|2481|2480.5|2481.5|2480.5|2474|2473|0
1653572100000|2022-05-26 13:35:00|2481.5|2480|2479.5|2478.5|2485|2484|2479|2478|0
1653572400000|2022-05-26 13:40:00|2479|2478|2482|2481|2486|2485.5|2478.5|2478|0
1653572700000|2022-05-26 13:45:00|2481.5|2481.5|2483.5|2483|2486|2485.5|2478.5|2477.5|0
1653573000000|2022-05-26 13:50:00|2483|2482.5|2483|2482|2486|2485.5|2481.5|2481|0
1653573300000|2022-05-26 13:55:00|2482.5|2481.5|2481.5|2480|2484.5|2484|2480|2479|0
1653573600000|2022-05-26 14:00:00|2482|2480.5|2484.5|2483.5|2486|2485|2481.5|2480.5|0
1653573900000|2022-05-26 14:05:00|2485|2484|2484.5|2484|2485.5|2484.5|2482.5|2481.5|0
1653574200000|2022-05-26 14:10:00|2485|2483.5|2489|2488|2491.5|2490.5|2482.5|2481.5|0
1653574500000|2022-05-26 14:15:00|2489.5|2488.5|2488|2487|2491|2490.5|2487.5|2486.5|0
1653574800000|2022-05-26 14:20:00|2487.5|2487.5|2492.5|2492|2493|2492.5|2487|2486.5|0
1653575100000|2022-05-26 14:25:00|2492|2491.5|2490.5|2489.5|2492.5|2492|2488.5|2488|0
1653575400000|2022-05-26 14:30:00|2491|2490|2493.5|2492.5|2495|2494|2490|2489|0
1653575700000|2022-05-26 14:35:00|2494|2493|2497.5|2496.5|2498|2497.5|2493.5|2493|0
1653576000000|2022-05-26 14:40:00|2497|2497|2494.5|2494|2499|2498.5|2494|2493|0
1653576300000|2022-05-26 14:45:00|2494|2493.5|2497|2496|2497|2496.5|2489|2488.5|0
1653576600000|2022-05-26 14:50:00|2497.5|2496.5|2495|2494.5|2499|2498.5|2494.5|2493.5|0
1653576900000|2022-05-26 14:55:00|2495.5|2495|2494|2493|2498.5|2498|2493.5|2493|0
1653577200000|2022-05-26 15:00:00|2493.5|2493.5|2496|2495|2498|2497.5|2493|2492|172
1653577500000|2022-05-26 15:05:00|2495.5|2494.5|2497|2496.5|2497.5|2497|2495|2494.5|0
1653577800000|2022-05-26 15:10:00|2496.5|2496|2496.5|2495.5|2498.5|2498|2496|2495|0
1653578100000|2022-05-26 15:15:00|2497|2496|2499.5|2499|2500|2499.5|2496.5|2496|0
1653578400000|2022-05-26 15:20:00|2500|2499.5|2499.5|2498.5|2500|2499.5|2497.5|2496.5|0
1653578700000|2022-05-26 15:25:00|2499|2499|2504.5|2503.5|2504.5|2503.5|2498.5|2498|0
1653634800000|2022-05-27 07:00:00|2499.5|2493|2500|2498|2508|2507|2498.5|2493|73721
1653635100000|2022-05-27 07:05:00|2499.5|2497.5|2494|2492.5|2505|2503.5|2493.5|2491.5|20052
1653635400000|2022-05-27 07:10:00|2493.5|2492|2494|2493|2500|2499.5|2490.5|2489|28411
1653635700000|2022-05-27 07:15:00|2493.5|2492|2478|2476.5|2493.5|2492|2478|2476|16984
1653636000000|2022-05-27 07:20:00|2477.5|2476|2474.5|2473|2482.5|2481|2472|2471|29832
1653636300000|2022-05-27 07:25:00|2474|2472.5|2482.5|2480.5|2486.5|2485|2473.5|2472|17588
1653636600000|2022-05-27 07:30:00|2482|2481.5|2480.5|2479.5|2485.5|2484.5|2480.5|2479.5|13041
1653636900000|2022-05-27 07:35:00|2481|2480|2475.5|2474.5|2481.5|2480.5|2473|2472|15693
1653637200000|2022-05-27 07:40:00|2475|2475|2478.5|2477.5|2481.5|2480|2473.5|2472|22625
1653637500000|2022-05-27 07:45:00|2478|2477|2472.5|2472|2478.5|2477.5|2472.5|2471|21637
1653637800000|2022-05-27 07:50:00|2473|2471.5|2486.5|2485|2488|2487.5|2473|2471|27121
1653638100000|2022-05-27 07:55:00|2486|2485.5|2484|2483|2486.5|2486|2483.5|2482|6685
1653638400000|2022-05-27 08:00:00|2483.5|2483.5|2481|2480|2484|2483.5|2476.5|2475|6121
1653638700000|2022-05-27 08:05:00|2480.5|2479.5|2485.5|2484.5|2487|2485.5|2480|2478.5|9629
1653639000000|2022-05-27 08:10:00|2485|2484|2487|2485.5|2487|2486|2483.5|2483|6045
1653639300000|2022-05-27 08:15:00|2486.5|2486|2492|2491|2492|2491|2486|2485.5|8409
1653639600000|2022-05-27 08:20:00|2491.5|2490.5|2494|2493|2495|2494.5|2490|2489.5|27131
1653639900000|2022-05-27 08:25:00|2493.5|2492.5|2493|2492|2498.5|2497.5|2490.5|2489.5|24469
1653640200000|2022-05-27 08:30:00|2493.5|2492.5|2493|2492|2496|2494.5|2488.5|2487.5|16684
1653640500000|2022-05-27 08:35:00|2492.5|2491.5|2492.5|2491.5|2495|2494|2492|2491|4966
1653640800000|2022-05-27 08:40:00|2492|2492|2491|2490|2494|2493.5|2490.5|2490|12423
1653641100000|2022-05-27 08:45:00|2491.5|2490.5|2489.5|2489|2492|2491.5|2487|2486|16062
1653641400000|2022-05-27 08:50:00|2490|2489.5|2490|2489|2490.5|2489.5|2487|2486.5|5310
1653641700000|2022-05-27 08:55:00|2490.5|2489.5|2493.5|2493|2493.5|2493|2490|2489|7881
1653642000000|2022-05-27 09:00:00|2494|2493.5|2488.5|2487.5|2494.5|2493.5|2487.5|2487|30582
1653642300000|2022-05-27 09:05:00|2488|2488|2489.5|2488.5|2492.5|2491.5|2488|2487.5|5144
1653642600000|2022-05-27 09:10:00|2489|2489|2489|2488|2490.5|2489.5|2487.5|2486.5|3095
1653642900000|2022-05-27 09:15:00|2489.5|2488.5|2492.5|2491.5|2494.5|2494|2489.5|2488.5|16683
1653643200000|2022-05-27 09:20:00|2492|2491|2500.5|2499.5|2500.5|2499.5|2491.5|2491|18100
1653643500000|2022-05-27 09:25:00|2500|2499|2500.5|2500|2503.5|2502.5|2499.5|2499|11061
1653643800000|2022-05-27 09:30:00|2500|2499.5|2502|2500.5|2505|2504|2499.5|2499|42531
1653644100000|2022-05-27 09:35:00|2501.5|2501|2506.5|2505.5|2506.5|2505.5|2501|2501|36768
1653644400000|2022-05-27 09:40:00|2506|2506|2511|2510.5|2512.5|2511.5|2506|2505.5|49162
1653644700000|2022-05-27 09:45:00|2510.5|2510|2514|2513|2514|2513.5|2508|2507.5|12612
1653645000000|2022-05-27 09:50:00|2514.5|2513.5|2514|2513.5|2515|2514|2512.5|2512|9611
1653645300000|2022-05-27 09:55:00|2513.5|2513|2514|2513|2516|2515.5|2512.5|2512|34066
1653645600000|2022-05-27 10:00:00|2513.5|2512.5|2513.5|2512.5|2515|2514.5|2511|2510|9422
1653645900000|2022-05-27 10:05:00|2514|2513|2514|2513.5|2514.5|2514|2511.5|2510.5|5985
1653646200000|2022-05-27 10:10:00|2515|2514|2518.5|2517.5|2519.5|2518.5|2514|2513.5|17322
1653646500000|2022-05-27 10:15:00|2519|2518|2514.5|2514|2519.5|2519|2514.5|2514|7027
1653646800000|2022-05-27 10:20:00|2514|2513.5|2519.5|2518.5|2520|2519.5|2513|2512|27899
1653647100000|2022-05-27 10:25:00|2519|2519|2517.5|2516.5|2521|2520.5|2516.5|2515.5|6401
1653647400000|2022-05-27 10:30:00|2518|2517|2512.5|2511.5|2518|2517.5|2510|2509.5|65949
1653647700000|2022-05-27 10:35:00|2513|2512|2516|2515.5|2516.5|2515.5|2512|2511.5|9383
1653648000000|2022-05-27 10:40:00|2516.5|2516|2518|2517|2520|2519|2515|2514.5|13177
1653648300000|2022-05-27 10:45:00|2517.5|2517.5|2517.5|2516.5|2518.5|2518|2516|2515.5|11786
1653648600000|2022-05-27 10:50:00|2518|2517|2520|2519|2520|2519.5|2515.5|2515|71421
1653648900000|2022-05-27 10:55:00|2520.5|2519.5|2523|2522|2524|2523.5|2520|2519|51714
1653649200000|2022-05-27 11:00:00|2522.5|2521.5|2521|2520|2524|2523|2519.5|2519|8117
1653649500000|2022-05-27 11:05:00|2521.5|2520.5|2520|2519|2522.5|2521.5|2517.5|2516.5|4440
1653649800000|2022-05-27 11:10:00|2519.5|2519.5|2520|2519|2521|2520.5|2518.5|2518|3710
1653650100000|2022-05-27 11:15:00|2519.5|2518.5|2515.5|2515|2520|2519.5|2515|2514|7149
1653650400000|2022-05-27 11:20:00|2515|2514.5|2512|2511.5|2516.5|2516|2512|2511.5|71885
1653650700000|2022-05-27 11:25:00|2511.5|2511|2515|2514|2516|2515|2511.5|2511|7740
1653651000000|2022-05-27 11:30:00|2514.5|2514.5|2513.5|2512.5|2515.5|2515|2513|2512.5|11143
1653651300000|2022-05-27 11:35:00|2513|2513|2513.5|2513|2514|2513.5|2510.5|2510|11579
1653651600000|2022-05-27 11:40:00|2513|2512.5|2514.5|2513.5|2515|2514.5|2511.5|2511|12860
1653651900000|2022-05-27 11:45:00|2514|2513|2511.5|2510.5|2514.5|2514|2510|2509.5|6291
1653652200000|2022-05-27 11:50:00|2511|2510|2509|2508|2512|2511|2508.5|2508|8931
1653652500000|2022-05-27 11:55:00|2508.5|2508.5|2509|2508.5|2509.5|2509|2506|2505.5|12149
1653652800000|2022-05-27 12:00:00|2508.5|2508|2510.5|2509.5|2511|2510.5|2507.5|2507|5688
1653653100000|2022-05-27 12:05:00|2510|2510|2511.5|2511|2512|2511|2509.5|2509|8773
1653653400000|2022-05-27 12:10:00|2512|2511.5|2512|2511|2513.5|2513|2510.5|2510|5260
1653653700000|2022-05-27 12:15:00|2511.5|2510.5|2506|2505.5|2512.5|2512|2506|2505.5|10083
1653654000000|2022-05-27 12:20:00|2506.5|2506|2507.5|2507|2508.5|2507.5|2505.5|2505|17112
1653654300000|2022-05-27 12:25:00|2508|2507.5|2509|2508|2510|2509.5|2506.5|2505.5|13718
1653654600000|2022-05-27 12:30:00|2508.5|2507.5|2515.5|2514.5|2518|2517.5|2508|2506.5|24021
1653654900000|2022-05-27 12:35:00|2516|2515|2519.5|2519|2520.5|2520|2513.5|2513|16024
1653655200000|2022-05-27 12:40:00|2520|2518.5|2516.5|2516|2520.5|2520|2514|2513|11703
1653655500000|2022-05-27 12:45:00|2517|2516.5|2519.5|2518.5|2520|2519.5|2517|2516|19371
1653655800000|2022-05-27 12:50:00|2520|2519|2521|2520.5|2521|2520.5|2517.5|2517|13009
1653656100000|2022-05-27 12:55:00|2520.5|2520|2520|2519|2521|2520.5|2517|2516.5|124984
1653656400000|2022-05-27 13:00:00|2520.5|2519.5|2512.5|2511.5|2520.5|2519.5|2512.5|2511.5|155650
1653656700000|2022-05-27 13:05:00|2513|2511|2512|2511.5|2515|2514|2511.5|2511|15334
1653657000000|2022-05-27 13:10:00|2512.5|2511|2514.5|2514|2515|2514|2511.5|2511|13160
1653657300000|2022-05-27 13:15:00|2515|2514.5|2509|2508.5|2515|2514.5|2508|2507.5|18846
1653657600000|2022-05-27 13:20:00|2509.5|2509|2510.5|2510|2513|2512|2509.5|2508.5|4444
1653657900000|2022-05-27 13:25:00|2510|2509.5|2512.5|2511.5|2513|2512|2509|2508.5|10549
1653658200000|2022-05-27 13:30:00|2512|2511|2511.5|2510.5|2514.5|2514|2508.5|2508|17986
1653658500000|2022-05-27 13:35:00|2512|2511|2513|2512.5|2515|2514.5|2509.5|2509|9544
1653658800000|2022-05-27 13:40:00|2513.5|2512|2512.5|2511.5|2514.5|2513.5|2509.5|2509|7921
1653659100000|2022-05-27 13:45:00|2513|2512|2514.5|2513.5|2516|2515.5|2509|2508|74813
1653659400000|2022-05-27 13:50:00|2515|2514|2514.5|2513.5|2516|2515|2511.5|2511|13774
1653659700000|2022-05-27 13:55:00|2514|2514|2513|2512.5|2516.5|2515.5|2512|2511.5|22254
1653660000000|2022-05-27 14:00:00|2512.5|2512|2511|2510|2513.5|2512.5|2509|2508|20016
1653660300000|2022-05-27 14:05:00|2510.5|2509.5|2508|2507.5|2510.5|2510|2505|2504|27203
1653660600000|2022-05-27 14:10:00|2508.5|2508|2510|2509|2510|2509|2506.5|2505.5|11897
1653660900000|2022-05-27 14:15:00|2510.5|2509.5|2508|2507.5|2510.5|2509.5|2505|2504|14693
1653661200000|2022-05-27 14:20:00|2508.5|2508|2505.5|2504.5|2508.5|2508|2505|2504|7152
1653661500000|2022-05-27 14:25:00|2506|2505|2506.5|2505.5|2507|2506.5|2505|2504|30653
1653661800000|2022-05-27 14:30:00|2507|2506|2508|2507|2509.5|2509|2505.5|2505|23425
1653662100000|2022-05-27 14:35:00|2507.5|2507.5|2506|2505.5|2509|2508.5|2506|2505|17623
1653662400000|2022-05-27 14:40:00|2506.5|2506|2504.5|2503.5|2506.5|2506|2502|2501.5|17096
1653662700000|2022-05-27 14:45:00|2504|2503|2502.5|2501.5|2504.5|2503.5|2500.5|2500|20853
1653663000000|2022-05-27 14:50:00|2502|2501|2504|2503.5|2504.5|2503.5|2501|2500.5|11753
1653663300000|2022-05-27 14:55:00|2504.5|2503|2500.5|2500|2504.5|2503.5|2499|2498.5|15717
1653663600000|2022-05-27 15:00:00|2500|2499.5|2499|2498.5|2501|2500.5|2498.5|2498|11513
1653663900000|2022-05-27 15:05:00|2499.5|2499|2500.5|2499.5|2503|2502.5|2499|2498.5|13935
1653664200000|2022-05-27 15:10:00|2500|2499|2499|2498.5|2502|2501.5|2498.5|2498|22653
1653664500000|2022-05-27 15:15:00|2498.5|2498|2499|2498|2500.5|2499.5|2498|2497.5|72372
1653664800000|2022-05-27 15:20:00|2498.5|2497.5|2496.5|2495.5|2499.5|2498.5|2496|2495.5|49536
1653665100000|2022-05-27 15:25:00|2496|2495|2494|2493|2496.5|2496|2491.5|2491|74688
1653894000000|2022-05-30 07:00:00|2520|2511|2528.5|2526|2532|2530|2514.5|2511|138653
1653894300000|2022-05-30 07:05:00|2529|2526.5|2519|2517|2531|2528.5|2519|2517|26965
1653894600000|2022-05-30 07:10:00|2519.5|2517.5|2518|2516.5|2522|2520|2514.5|2513|29225
1653894900000|2022-05-30 07:15:00|2517.5|2516|2508.5|2507|2518.5|2517|2503.5|2502.5|56551
1653895200000|2022-05-30 07:20:00|2508|2506.5|2503|2502|2513|2512|2502|2501|44996
1653895500000|2022-05-30 07:25:00|2503.5|2501.5|2512.5|2511|2515|2514.5|2501.5|2500|26914
1653895800000|2022-05-30 07:30:00|2512|2511.5|2523|2522|2524|2522.5|2511.5|2510.5|18577
1653896100000|2022-05-30 07:35:00|2524|2522.5|2525.5|2524.5|2527.5|2526|2521|2520.5|29768
1653896400000|2022-05-30 07:40:00|2526|2525|2523.5|2522.5|2528.5|2527.5|2520.5|2519.5|25583
1653896700000|2022-05-30 07:45:00|2524|2523|2513.5|2512.5|2525|2524|2512.5|2511.5|23920
1653897000000|2022-05-30 07:50:00|2514|2513|2518.5|2517.5|2519|2518.5|2512.5|2511.5|22712
1653897300000|2022-05-30 07:55:00|2518|2517|2519.5|2519|2522|2521|2515|2514.5|13130
1653897600000|2022-05-30 08:00:00|2520.5|2519.5|2532|2531.5|2532.5|2531.5|2520.5|2519.5|39928
1653897900000|2022-05-30 08:05:00|2532.5|2532|2538|2537.5|2540|2539.5|2530.5|2529|45500
1653898200000|2022-05-30 08:10:00|2538.5|2537|2523|2522|2538.5|2537.5|2522.5|2521.5|18650
1653898500000|2022-05-30 08:15:00|2523.5|2522.5|2518|2517|2523.5|2523|2517.5|2516.5|17774
1653898800000|2022-05-30 08:20:00|2518.5|2517.5|2516|2515.5|2520.5|2519.5|2516|2515|19222
1653899100000|2022-05-30 08:25:00|2516.5|2516|2514|2513.5|2519.5|2519|2514|2513|26717
1653899400000|2022-05-30 08:30:00|2513.5|2513|2516.5|2515.5|2516.5|2516|2511|2510.5|14926
1653899700000|2022-05-30 08:35:00|2516|2515|2514.5|2513.5|2518.5|2517.5|2512|2511|9816
1653900000000|2022-05-30 08:40:00|2514|2513|2509|2508|2514.5|2513.5|2508.5|2507.5|18992
1653900300000|2022-05-30 08:45:00|2509.5|2508.5|2508|2507|2511|2510|2505.5|2505|28920
1653900600000|2022-05-30 08:50:00|2507.5|2506.5|2510|2509|2510|2509.5|2506|2505|26050
1653900900000|2022-05-30 08:55:00|2509.5|2509.5|2509|2508|2511.5|2510.5|2509|2508|21965
1653901200000|2022-05-30 09:00:00|2508.5|2508.5|2509|2508|2511.5|2511|2507|2506.5|37428
1653901500000|2022-05-30 09:05:00|2508.5|2507.5|2502.5|2501.5|2508.5|2508|2501.5|2501|5020433
1653901800000|2022-05-30 09:10:00|2503|2502|2503.5|2502.5|2504|2503|2499.5|2498.5|0
1653902100000|2022-05-30 09:15:00|2503|2502|2498|2497|2506.5|2505.5|2497.5|2496.5|0
1653902400000|2022-05-30 09:20:00|2498.5|2497.5|2497.5|2496.5|2498.5|2497.5|2494|2493.5|135198
1653902700000|2022-05-30 09:25:00|2498|2497|2502|2501.5|2502.5|2501.5|2498|2497|90132
1653903000000|2022-05-30 09:30:00|2502.5|2501|2507.5|2506.5|2507.5|2507|2502|2501|0
1653903300000|2022-05-30 09:35:00|2508|2507|2504.5|2504|2508.5|2507.5|2503.5|2503|0
1653903600000|2022-05-30 09:40:00|2504|2503.5|2506|2505|2506.5|2505.5|2502.5|2501.5|0
1653903900000|2022-05-30 09:45:00|2506.5|2505.5|2511.5|2510.5|2512|2511|2506.5|2505.5|0
1653904200000|2022-05-30 09:50:00|2511|2510|2512.5|2511.5|2513|2512|2509.5|2508.5|0
1653904500000|2022-05-30 09:55:00|2512|2511|2519|2518|2519.5|2518.5|2512|2511|0
1653904800000|2022-05-30 10:00:00|2518.5|2517.5|2519|2518|2519|2518|2515.5|2514.5|0
1653905100000|2022-05-30 10:05:00|2519.5|2518.5|2521.5|2520.5|2524|2523.5|2519.5|2518|180264
1653905400000|2022-05-30 10:10:00|2522|2521|2525|2524|2526|2525|2521|2520.5|0
1653905700000|2022-05-30 10:15:00|2525.5|2524.5|2518.5|2518|2526.5|2525.5|2518|2517|0
1653906000000|2022-05-30 10:20:00|2518|2517.5|2518.5|2517.5|2521|2520|2517|2516.5|0
1653906300000|2022-05-30 10:25:00|2518|2517|2517|2516.5|2519.5|2518.5|2515|2514.5|0
1653906600000|2022-05-30 10:30:00|2516.5|2516|2519.5|2518.5|2520|2519|2516.5|2516|0
1653906900000|2022-05-30 10:35:00|2520|2519|2523|2522|2524|2523|2519|2518.5|0
1653907200000|2022-05-30 10:40:00|2522.5|2521.5|2523|2522|2525.5|2525|2522|2521|0
1653907500000|2022-05-30 10:45:00|2523.5|2522.5|2526|2525|2527|2526.5|2523|2522|0
1653907800000|2022-05-30 10:50:00|2526.5|2525.5|2525|2524.5|2527|2526.5|2524.5|2523.5|0
1653908100000|2022-05-30 10:55:00|2524.5|2524|2517.5|2516.5|2525|2524.5|2517|2516|0
1653908400000|2022-05-30 11:00:00|2517|2517|2518.5|2517.5|2519.5|2519|2516|2515|0
1653908700000|2022-05-30 11:05:00|2518|2517|2519|2518.5|2519.5|2519|2517|2516.5|0
1653909000000|2022-05-30 11:10:00|2519.5|2519|2514|2513.5|2520|2519|2512|2511.5|0
1653909300000|2022-05-30 11:15:00|2514.5|2514|2514.5|2514|2515.5|2514.5|2513|2512.5|0
1653909600000|2022-05-30 11:20:00|2515|2513.5|2515.5|2514.5|2517|2516|2514|2513|0
1653909900000|2022-05-30 11:25:00|2515|2514|2511.5|2510.5|2516|2515|2511.5|2510.5|0
1653910200000|2022-05-30 11:30:00|2512|2511|2511.5|2511|2513|2512.5|2510.5|2510|0
1653910500000|2022-05-30 11:35:00|2512|2511.5|2513.5|2512.5|2513.5|2513|2511|2510.5|0
1653910800000|2022-05-30 11:40:00|2514|2513|2510|2509.5|2514|2513.5|2509.5|2509|0
1653911100000|2022-05-30 11:45:00|2510.5|2510|2511.5|2510.5|2512.5|2512|2510|2509.5|0
1653911400000|2022-05-30 11:50:00|2512|2511|2514|2513|2515.5|2514.5|2512|2511|0
1653911700000|2022-05-30 11:55:00|2513.5|2513.5|2515|2514|2516|2515|2513.5|2513|0
1653912000000|2022-05-30 12:00:00|2514.5|2514.5|2512.5|2512|2515|2514.5|2512.5|2512|0
1653912300000|2022-05-30 12:05:00|2512|2511.5|2509|2508.5|2514|2513|2509|2508.5|0
1653912600000|2022-05-30 12:10:00|2509.5|2509|2509|2508.5|2509.5|2509|2506.5|2506|0
1653912900000|2022-05-30 12:15:00|2509.5|2509|2510.5|2509.5|2511|2510.5|2509|2508|0
1653913200000|2022-05-30 12:20:00|2510|2510|2512|2511.5|2512.5|2512|2510|2509.5|0
1653913500000|2022-05-30 12:25:00|2512.5|2511|2513.5|2513|2514|2513|2509.5|2509|0
1653913800000|2022-05-30 12:30:00|2514|2513.5|2513|2512.5|2515|2514|2511.5|2511|0
1653914100000|2022-05-30 12:35:00|2512.5|2512|2507.5|2506.5|2513|2512.5|2506.5|2506|0
1653914400000|2022-05-30 12:40:00|2507|2506|2507.5|2506.5|2508|2507.5|2506|2505.5|0
1653914700000|2022-05-30 12:45:00|2507|2506|2517.5|2516.5|2520|2519.5|2507|2506|0
1653915000000|2022-05-30 12:50:00|2518|2517|2518.5|2518|2519.5|2519|2517.5|2517|0
1653915300000|2022-05-30 12:55:00|2518|2517.5|2516.5|2515.5|2518|2517.5|2515|2514.5|0
1653915600000|2022-05-30 13:00:00|2516|2516|2516.5|2516|2517|2516.5|2514|2513.5|0
1653915900000|2022-05-30 13:05:00|2516|2515.5|2516.5|2515.5|2517.5|2517|2515|2514.5|0
1653916200000|2022-05-30 13:10:00|2516|2516|2519.5|2518.5|2520|2519.5|2516|2515.5|0
1653916500000|2022-05-30 13:15:00|2519|2518|2522|2521|2523|2522.5|2518.5|2518|0
1653916800000|2022-05-30 13:20:00|2521.5|2521.5|2518.5|2518|2522.5|2522|2518.5|2518|0
1653917100000|2022-05-30 13:25:00|2518|2517.5|2517|2516.5|2520|2519.5|2516.5|2515.5|0
1653917400000|2022-05-30 13:30:00|2517.5|2516|2516.5|2516|2520|2519|2516.5|2516|0
1653917700000|2022-05-30 13:35:00|2517|2516.5|2519.5|2518.5|2522|2521|2516.5|2516|0
1653918000000|2022-05-30 13:40:00|2520|2519|2522|2521.5|2523.5|2523|2520|2518.5|0
1653918300000|2022-05-30 13:45:00|2521.5|2521|2525|2524|2525|2524.5|2520|2519.5|0
1653918600000|2022-05-30 13:50:00|2525.5|2524.5|2523.5|2522.5|2525.5|2525|2521.5|2521|0
1653918900000|2022-05-30 13:55:00|2524|2523|2521|2520|2524.5|2523.5|2519|2518|0
1653919200000|2022-05-30 14:00:00|2520.5|2520.5|2523.5|2523|2524.5|2524|2520.5|2519.5|0
1653919500000|2022-05-30 14:05:00|2523|2522.5|2520|2519.5|2523.5|2523|2520|2519.5|0
1653919800000|2022-05-30 14:10:00|2520.5|2520|2534|2533|2535|2534.5|2520.5|2520|0
1653920100000|2022-05-30 14:15:00|2533.5|2532.5|2542|2541.5|2543|2542|2531.5|2531|0
1653920400000|2022-05-30 14:20:00|2542.5|2542|2545|2544|2546|2545.5|2539.5|2539|0
1653920700000|2022-05-30 14:25:00|2544.5|2544.5|2547|2546.5|2548|2547.5|2544|2543|0
1653921000000|2022-05-30 14:30:00|2547.5|2547|2554|2553.5|2555.5|2555|2547.5|2546.5|0
1653921300000|2022-05-30 14:35:00|2554.5|2553|2554|2553|2555|2554.5|2550.5|2550|0
1653921600000|2022-05-30 14:40:00|2553.5|2553.5|2552|2551.5|2555|2554.5|2549.5|2548.5|0
1653921900000|2022-05-30 14:45:00|2551.5|2551|2551|2550|2553|2552.5|2549|2548.5|0
1653922200000|2022-05-30 14:50:00|2550.5|2549.5|2548|2547|2551.5|2551|2547|2546.5|0
1653922500000|2022-05-30 14:55:00|2547.5|2547.5|2545.5|2545|2549|2548|2545.5|2545|104868
1653922800000|2022-05-30 15:00:00|2546|2545.5|2545|2544|2546.5|2546|2542|2541.5|0
1653923100000|2022-05-30 15:05:00|2545.5|2544.5|2543.5|2542.5|2546.5|2546|2541.5|2540.5|0
1653923400000|2022-05-30 15:10:00|2544|2543|2540.5|2539.5|2544.5|2544|2539|2538.5|0
1653923700000|2022-05-30 15:15:00|2540|2539|2529|2528.5|2540.5|2539|2529|2528.5|0
1653924000000|2022-05-30 15:20:00|2528.5|2528|2538|2537|2539|2538.5|2528|2527.5|0
1653924300000|2022-05-30 15:25:00|2537.5|2536.5|2538.5|2537.5|2539.5|2538.5|2535|2534.5|0
1653980400000|2022-05-31 07:00:00|2528.5|2523|2531.5|2530|2539.5|2537|2525.5|2523|101012
1653980700000|2022-05-31 07:05:00|2532.5|2530.5|2522.5|2520.5|2533|2530.5|2517|2516|40735
1653981000000|2022-05-31 07:10:00|2523|2520|2525.5|2524|2527.5|2525.5|2518.5|2517.5|21059
1653981300000|2022-05-31 07:15:00|2526|2524.5|2516.5|2515|2529|2527.5|2516.5|2515|16588
1653981600000|2022-05-31 07:20:00|2516|2515.5|2520|2518.5|2521|2519.5|2511.5|2511|20943
1653981900000|2022-05-31 07:25:00|2519.5|2519|2523.5|2522|2525|2523.5|2518.5|2517.5|17080
1653982200000|2022-05-31 07:30:00|2523|2522.5|2526.5|2525.5|2528|2527|2521|2519.5|8779
1653982500000|2022-05-31 07:35:00|2526|2525|2518|2517|2526.5|2525.5|2515|2514|7286
1653982800000|2022-05-31 07:40:00|2517.5|2516.5|2521|2520|2521|2520|2512.5|2512|11607
1653983100000|2022-05-31 07:45:00|2520.5|2519.5|2529|2528|2530|2529.5|2520.5|2519.5|28080
1653983400000|2022-05-31 07:50:00|2528.5|2527.5|2531.5|2530.5|2533|2532|2526.5|2525|13567
1653983700000|2022-05-31 07:55:00|2531|2531|2532.5|2532|2535|2534|2529.5|2528.5|8435
1653984000000|2022-05-31 08:00:00|2533|2531.5|2539.5|2539|2541.5|2540.5|2532.5|2531.5|17408
1653984300000|2022-05-31 08:05:00|2540.5|2538.5|2542.5|2542|2543|2542|2540|2538.5|23600
1653984600000|2022-05-31 08:10:00|2542|2541.5|2542.5|2541.5|2543.5|2543|2540|2539|35071
1653984900000|2022-05-31 08:15:00|2543|2542|2544|2543|2548|2547.5|2542.5|2541.5|19845
1653985200000|2022-05-31 08:20:00|2544.5|2543.5|2544|2543|2548|2547|2543|2542|11351
1653985500000|2022-05-31 08:25:00|2543.5|2543.5|2549.5|2548.5|2552|2551|2543.5|2543.5|32543
1653985800000|2022-05-31 08:30:00|2549|2548|2546|2545.5|2550|2549|2544.5|2543.5|5123
1653986100000|2022-05-31 08:35:00|2545.5|2544.5|2544.5|2543|2546|2545|2542|2541|7737
1653986400000|2022-05-31 08:40:00|2544|2543.5|2541.5|2540.5|2547.5|2546.5|2540.5|2539.5|1305213
1653986700000|2022-05-31 08:45:00|2542|2541|2542|2541.5|2542|2541.5|2540|2538.5|0
1653987000000|2022-05-31 08:50:00|2541.5|2541|2541|2540|2544.5|2543.5|2540.5|2539.5|0
1653987300000|2022-05-31 08:55:00|2541.5|2540.5|2541.5|2541|2543|2542|2540|2539|0
1653987600000|2022-05-31 09:00:00|2541|2540.5|2543|2542.5|2544|2543|2538.5|2538|0
1653987900000|2022-05-31 09:05:00|2542.5|2542|2541.5|2541|2545|2544|2540|2539.5|0
1653988200000|2022-05-31 09:10:00|2541|2540.5|2541|2540.5|2543|2542|2540|2539.5|0
1653988500000|2022-05-31 09:15:00|2540.5|2540|2532.5|2532|2542|2541.5|2532|2531|0
1653988800000|2022-05-31 09:20:00|2533|2532.5|2533|2532.5|2537|2535.5|2531.5|2531|0
1653989100000|2022-05-31 09:25:00|2533.5|2532|2528|2527.5|2534|2533.5|2527.5|2527|0
1653989400000|2022-05-31 09:30:00|2527.5|2527|2526|2525|2528.5|2528|2525|2524.5|0
1653989700000|2022-05-31 09:35:00|2525.5|2525.5|2520|2519.5|2528|2527|2519.5|2518.5|0
1653990000000|2022-05-31 09:40:00|2520.5|2520|2521.5|2521|2522|2521|2519|2518.5|0
1653990300000|2022-05-31 09:45:00|2521|2520.5|2521|2520|2525|2524.5|2520.5|2520|0
1653990600000|2022-05-31 09:50:00|2520.5|2519.5|2518.5|2517.5|2522|2521|2516.5|2516|0
1653990900000|2022-05-31 09:55:00|2518|2518|2519.5|2519|2520.5|2520|2518|2517.5|0
1653991200000|2022-05-31 10:00:00|2520|2519.5|2515|2514|2520|2519.5|2514.5|2513.5|0
1653991500000|2022-05-31 10:05:00|2515.5|2514.5|2515.5|2515|2516|2515|2513.5|2513|0
1653991800000|2022-05-31 10:10:00|2515|2514.5|2516|2515|2518|2517|2513|2512.5|0
1653992100000|2022-05-31 10:15:00|2515.5|2514.5|2513.5|2512.5|2516.5|2516|2512.5|2512|0
1653992400000|2022-05-31 10:20:00|2513|2512|2516|2515.5|2516|2515.5|2510.5|2510|0
1653992700000|2022-05-31 10:25:00|2516.5|2516|2516|2515|2518|2517|2515.5|2514.5|0
1653993000000|2022-05-31 10:30:00|2515.5|2515.5|2514.5|2514|2517.5|2516.5|2514|2513|0
1653993300000|2022-05-31 10:35:00|2514|2513.5|2516|2515|2516.5|2515.5|2511.5|2511|0
1653993600000|2022-05-31 10:40:00|2515.5|2514.5|2518|2517|2520.5|2520|2514|2513|0
1653993900000|2022-05-31 10:45:00|2517.5|2516.5|2515|2514.5|2520.5|2520|2514.5|2514|0
1653994200000|2022-05-31 10:50:00|2514.5|2514|2512|2511.5|2516|2515|2511|2510.5|0
1653994500000|2022-05-31 10:55:00|2512.5|2512|2509.5|2509|2514|2513.5|2508.5|2507.5|0
1653994800000|2022-05-31 11:00:00|2510|2509.5|2513.5|2513|2518|2517|2510|2509.5|53
1653995100000|2022-05-31 11:05:00|2514|2513.5|2514.5|2513.5|2517.5|2517|2514|2513.5|0
1653995400000|2022-05-31 11:10:00|2515|2514|2512|2511|2516|2515|2511.5|2511|0
1653995700000|2022-05-31 11:15:00|2512.5|2511.5|2513|2512|2513|2512.5|2511|2510|0
1653996000000|2022-05-31 11:20:00|2512.5|2512.5|2513|2512.5|2514|2513.5|2511.5|2511|0
1653996300000|2022-05-31 11:25:00|2513.5|2513|2510|2509|2514.5|2514|2506.5|2506|0
1653996600000|2022-05-31 11:30:00|2509.5|2508.5|2505|2504.5|2510|2509.5|2504.5|2504|0
1653996900000|2022-05-31 11:35:00|2505.5|2505|2507|2506|2509|2508.5|2505|2505|0
1653997200000|2022-05-31 11:40:00|2507.5|2506.5|2506|2505.5|2508|2507.5|2505.5|2505|0
1653997500000|2022-05-31 11:45:00|2506.5|2506|2506|2505|2507.5|2507|2505.5|2505|0
1653997800000|2022-05-31 11:50:00|2505.5|2505.5|2506|2505.5|2508|2507.5|2504.5|2504|0
1653998100000|2022-05-31 11:55:00|2506.5|2506|2510|2509|2510|2509|2505.5|2505|0
1653998400000|2022-05-31 12:00:00|2509.5|2508.5|2505.5|2505|2509.5|2508.5|2505.5|2505|0
1653998700000|2022-05-31 12:05:00|2506|2505.5|2505.5|2505|2508|2507.5|2505|2504.5|0
1653999000000|2022-05-31 12:10:00|2505|2504.5|2504|2503.5|2505.5|2505|2502.5|2501.5|0
1653999300000|2022-05-31 12:15:00|2504.5|2504|2508|2507.5|2512|2511|2504|2503|0
1653999600000|2022-05-31 12:20:00|2507.5|2507|2506.5|2505.5|2509|2508.5|2505.5|2505|0
1653999900000|2022-05-31 12:25:00|2507|2506|2507|2506|2510|2509|2506|2505.5|0
1654000200000|2022-05-31 12:30:00|2507.5|2506.5|2504.5|2503.5|2508|2507|2503.5|2503|0
1654000500000|2022-05-31 12:35:00|2504|2504|2503|2502|2505.5|2505|2502|2501|0
1654000800000|2022-05-31 12:40:00|2502.5|2502.5|2503.5|2502.5|2505|2504|2502|2501|0
1654001100000|2022-05-31 12:45:00|2503|2503|2504|2503|2506|2505|2501|2500|0
1654001400000|2022-05-31 12:50:00|2503.5|2503.5|2502.5|2502|2505|2504|2501.5|2501|0
1654001700000|2022-05-31 12:55:00|2503|2501.5|2497|2496|2503.5|2503|2496|2495.5|0
1654002000000|2022-05-31 13:00:00|2496.5|2496.5|2497|2496.5|2498.5|2498|2495.5|2495|0
1654002300000|2022-05-31 13:05:00|2497.5|2496|2498|2497.5|2499.5|2499|2496|2494.5|0
1654002600000|2022-05-31 13:10:00|2498.5|2498|2505.5|2505|2507|2506|2497.5|2497|0
1654002900000|2022-05-31 13:15:00|2506|2505.5|2504|2503.5|2506.5|2505.5|2503.5|2503|0
1654003200000|2022-05-31 13:20:00|2503.5|2503|2506|2505|2507.5|2507|2503.5|2502.5|0
1654003500000|2022-05-31 13:25:00|2505.5|2504.5|2507.5|2506.5|2510.5|2509.5|2505.5|2504.5|10184
1654003800000|2022-05-31 13:30:00|2507|2506|2500|2499|2509.5|2509|2499|2498.5|28053
1654004100000|2022-05-31 13:35:00|2499.5|2498.5|2500|2499|2504.5|2504|2498|2497|25245
1654004400000|2022-05-31 13:40:00|2499.5|2498.5|2497.5|2496.5|2500|2499.5|2496|2495|12725
1654004700000|2022-05-31 13:45:00|2497|2496|2502.5|2501.5|2505.5|2505|2497|2496|23950
1654005000000|2022-05-31 13:50:00|2502|2501|2504.5|2504|2506.5|2506|2499.5|2499|18365
1654005300000|2022-05-31 13:55:00|2505|2503.5|2506|2505.5|2511|2510.5|2505|2503.5|39280
1654005600000|2022-05-31 14:00:00|2505.5|2505|2501.5|2500.5|2511.5|2510.5|2501|2500.5|14688
1654005900000|2022-05-31 14:05:00|2502|2501|2501|2500|2505.5|2504.5|2497.5|2497|22517
1654006200000|2022-05-31 14:10:00|2500.5|2499.5|2504.5|2503.5|2505|2504.5|2497.5|2497|15861
1654006500000|2022-05-31 14:15:00|2505|2504|2507|2506.5|2509|2508|2503|2502|20865
1654006800000|2022-05-31 14:20:00|2507.5|2507|2504|2503.5|2509|2508.5|2502.5|2502|25638
1654007100000|2022-05-31 14:25:00|2503.5|2503|2501|2500|2505.5|2505|2500|2499.5|14317
1654007400000|2022-05-31 14:30:00|2500.5|2499.5|2497|2496.5|2505|2504.5|2497|2496.5|16620
1654007700000|2022-05-31 14:35:00|2496.5|2496|2496|2495|2497|2496.5|2493|2492.5|17062
1654008000000|2022-05-31 14:40:00|2496.5|2495.5|2497.5|2497|2501|2500.5|2494.5|2494|25660
1654008300000|2022-05-31 14:45:00|2498|2497.5|2499.5|2499|2502.5|2501.5|2495.5|2495|14943
1654008600000|2022-05-31 14:50:00|2499|2498.5|2503|2502.5|2505|2504.5|2499|2498.5|13397
1654008900000|2022-05-31 14:55:00|2503.5|2502|2500|2499.5|2503.5|2502.5|2499|2498|11955
1654009200000|2022-05-31 15:00:00|2499.5|2499|2505|2504.5|2505.5|2505|2499|2498|19013
1654009500000|2022-05-31 15:05:00|2504.5|2504|2500.5|2499.5|2506|2505|2499|2498.5|24009
1654009800000|2022-05-31 15:10:00|2500|2500|2495|2494.5|2500|2500|2495|2494|19240
1654010100000|2022-05-31 15:15:00|2494.5|2494|2494.5|2494|2496.5|2496|2493.5|2493|27869
1654010400000|2022-05-31 15:20:00|2494|2493.5|2495.5|2494.5|2496.5|2496|2493.5|2492.5|20088
1654010700000|2022-05-31 15:25:00|2495|2494|2493.5|2492|2498.5|2498|2492.5|2492|54611
1654066800000|2022-06-01 07:00:00|2556|2551.5|2558.5|2557.5|2565|2563|2541.5|2539|288899
1654067100000|2022-06-01 07:05:00|2559.5|2558|2550.5|2549|2563.5|2562|2549.5|2548|33716
1654067400000|2022-06-01 07:10:00|2550|2548|2548|2547|2558|2556.5|2543|2542|95659
1654067700000|2022-06-01 07:15:00|2548.5|2547.5|2543|2542|2553|2551.5|2543|2542|42843
1654068000000|2022-06-01 07:20:00|2543.5|2542.5|2543|2541.5|2547|2546|2534|2533|50612
1654068300000|2022-06-01 07:25:00|2543.5|2542|2547.5|2546|2551|2549.5|2541.5|2540.5|31982
1654068600000|2022-06-01 07:30:00|2547|2545.5|2549|2548|2550.5|2549.5|2545|2544.5|24046
1654068900000|2022-06-01 07:35:00|2549.5|2548.5|2552|2550.5|2553.5|2552|2544.5|2543|35153
1654069200000|2022-06-01 07:40:00|2551|2551|2548|2546.5|2553.5|2552.5|2538.5|2537|27506
1654069500000|2022-06-01 07:45:00|2548.5|2547|2549.5|2548|2550|2549.5|2545|2544.5|32216
1654069800000|2022-06-01 07:50:00|2549|2548.5|2555.5|2554|2556.5|2554.5|2547.5|2546|113724
1654070100000|2022-06-01 07:55:00|2556|2554.5|2555.5|2554|2559.5|2558.5|2552.5|2551.5|35517
1654070400000|2022-06-01 08:00:00|2556|2554.5|2558|2557|2559|2558|2553|2552|36209
1654070700000|2022-06-01 08:05:00|2558.5|2557.5|2560.5|2559.5|2560.5|2560|2553.5|2552.5|62639
1654071000000|2022-06-01 08:10:00|2561|2560|2563.5|2562.5|2566|2565.5|2560|2559|46235
1654071300000|2022-06-01 08:15:00|2563|2563|2564.5|2563.5|2566|2565|2562.5|2561|22294
1654071600000|2022-06-01 08:20:00|2565|2564|2561|2560|2565|2564.5|2558|2557.5|20154
1654071900000|2022-06-01 08:25:00|2560.5|2559.5|2561.5|2560|2562.5|2562|2559.5|2558|12186
1654072200000|2022-06-01 08:30:00|2561|2560.5|2559|2558|2562|2561|2558.5|2557.5|7020
1654072500000|2022-06-01 08:35:00|2558.5|2558.5|2558|2557|2561|2560|2555|2554|18212
1654072800000|2022-06-01 08:40:00|2557.5|2556.5|2557.5|2556.5|2559|2558|2555|2554|13260
1654073100000|2022-06-01 08:45:00|2558|2557|2558.5|2558|2562|2561|2557.5|2556.5|17555
1654073400000|2022-06-01 08:50:00|2559|2557.5|2555.5|2555|2560.5|2559.5|2554.5|2554|16281
1654073700000|2022-06-01 08:55:00|2555|2554.5|2555.5|2554.5|2556.5|2556|2553.5|2552.5|60777
1654074000000|2022-06-01 09:00:00|2556|2555|2559|2558|2559.5|2558.5|2555|2554.5|10630
1654074300000|2022-06-01 09:05:00|2558.5|2558.5|2556|2555|2559|2558.5|2554|2553|23330
1654074600000|2022-06-01 09:10:00|2556.5|2555.5|2557|2556|2558|2557|2552|2551.5|16514
1654074900000|2022-06-01 09:15:00|2557.5|2555.5|2557|2556.5|2558|2557.5|2555.5|2554.5|14664
1654075200000|2022-06-01 09:20:00|2557.5|2557|2556|2555.5|2558|2557.5|2554.5|2553.5|22323
1654075500000|2022-06-01 09:25:00|2556.5|2556|2557|2556.5|2559.5|2559|2556|2555|18104
1654075800000|2022-06-01 09:30:00|2557.5|2557|2559|2558|2561|2560|2556|2555|28348
1654076100000|2022-06-01 09:35:00|2558.5|2557.5|2557|2556|2559|2558|2556|2555|19978
1654076400000|2022-06-01 09:40:00|2557.5|2556.5|2557|2556|2559|2558|2556|2555|9071
1654076700000|2022-06-01 09:45:00|2556.5|2555.5|2555.5|2555|2557|2556.5|2555|2554.5|18548
1654077000000|2022-06-01 09:50:00|2555|2554.5|2556|2555|2559|2558|2553|2552|66788
1654077300000|2022-06-01 09:55:00|2555.5|2554.5|2560|2559|2560|2559|2555.5|2554.5|43586
1654077600000|2022-06-01 10:00:00|2559.5|2558.5|2557|2556.5|2559.5|2558.5|2555.5|2555|19179
1654077900000|2022-06-01 10:05:00|2557.5|2557|2557|2556|2558|2557|2555.5|2554.5|2532405
1654078200000|2022-06-01 10:10:00|2556.5|2556.5|2555.5|2555|2557|2556.5|2554.5|2553.5|0
1654078500000|2022-06-01 10:15:00|2556|2555.5|2556.5|2556|2559|2558|2555|2554.5|0
1654078800000|2022-06-01 10:20:00|2557|2556.5|2554.5|2554|2557.5|2557|2553.5|2553|0
1654079100000|2022-06-01 10:25:00|2555|2554.5|2552|2551|2555.5|2555|2547.5|2546.5|0
1654079400000|2022-06-01 10:30:00|2551.5|2550.5|2550.5|2549.5|2552.5|2551.5|2548.5|2548|0
1654079700000|2022-06-01 10:35:00|2550|2549|2550.5|2550|2552.5|2551.5|2550|2549|0
1654080000000|2022-06-01 10:40:00|2551|2549.5|2553|2552|2554|2553.5|2550.5|2549.5|0
1654080300000|2022-06-01 10:45:00|2552.5|2551.5|2553.5|2552.5|2554|2553|2550.5|2550|0
1654080600000|2022-06-01 10:50:00|2554|2553|2552|2551|2556.5|2555.5|2551.5|2551|0
1654080900000|2022-06-01 10:55:00|2551.5|2551.5|2555.5|2555|2557.5|2557|2551.5|2551|0
1654081200000|2022-06-01 11:00:00|2556|2555.5|2555|2554.5|2557|2556.5|2554|2553|0
1654081500000|2022-06-01 11:05:00|2554.5|2554|2555|2554.5|2557.5|2556.5|2554|2553|0
1654081800000|2022-06-01 11:10:00|2555.5|2555|2553.5|2553|2556.5|2556|2552|2551|1750000
1654082100000|2022-06-01 11:15:00|2553|2552.5|2552.5|2551.5|2554.5|2554|2551|2550|0
1654082400000|2022-06-01 11:20:00|2552|2552|2556|2555|2556.5|2556|2551.5|2551|0
1654082700000|2022-06-01 11:25:00|2555.5|2555.5|2556.5|2556|2558|2557|2554|2553.5|0
1654083000000|2022-06-01 11:30:00|2557|2556.5|2559|2558.5|2560|2559|2555.5|2554.5|0
1654083300000|2022-06-01 11:35:00|2559.5|2559|2560|2559.5|2566|2565.5|2559.5|2559|0
1654083600000|2022-06-01 11:40:00|2559.5|2559|2554.5|2553.5|2560|2559.5|2553.5|2553|0
1654083900000|2022-06-01 11:45:00|2555|2554|2553.5|2552.5|2558|2557|2553|2552|0
1654084200000|2022-06-01 11:50:00|2554|2553|2552|2551|2555|2554.5|2551.5|2550.5|0
1654084500000|2022-06-01 11:55:00|2551.5|2551.5|2555|2554|2555|2554.5|2551.5|2550.5|0
1654084800000|2022-06-01 12:00:00|2554.5|2554.5|2556.5|2556|2557|2556.5|2554|2553|0
1654085100000|2022-06-01 12:05:00|2557|2555.5|2554|2553|2557.5|2557|2554|2553|0
1654085400000|2022-06-01 12:10:00|2554.5|2553.5|2555|2554.5|2556.5|2555.5|2551.5|2551|0
1654085700000|2022-06-01 12:15:00|2554.5|2554|2550|2549.5|2554.5|2554|2550|2549|0
1654086000000|2022-06-01 12:20:00|2549.5|2549|2553.5|2552.5|2553.5|2553|2549|2548.5|0
1654086300000|2022-06-01 12:25:00|2553|2552|2555|2554.5|2556.5|2555.5|2551|2550.5|0
1654086600000|2022-06-01 12:30:00|2555.5|2555|2555|2554|2556.5|2555.5|2553.5|2553|0
1654086900000|2022-06-01 12:35:00|2555.5|2554.5|2553.5|2553|2556|2555|2553|2552.5|0
1654087200000|2022-06-01 12:40:00|2554|2553.5|2553|2552.5|2554.5|2553.5|2551|2550.5|0
1654087500000|2022-06-01 12:45:00|2552.5|2552|2551.5|2550.5|2553.5|2553|2549.5|2549|0
1654087800000|2022-06-01 12:50:00|2551|2550|2549.5|2548.5|2553.5|2553|2549|2548|0
1654088100000|2022-06-01 12:55:00|2549|2549|2547|2546.5|2549.5|2549|2546.5|2545.5|0
1654088400000|2022-06-01 13:00:00|2547.5|2547|2545|2544|2548.5|2548|2544|2543.5|0
1654088700000|2022-06-01 13:05:00|2544.5|2543.5|2550|2549|2551|2550|2544|2543.5|0
1654089000000|2022-06-01 13:10:00|2549.5|2549.5|2547.5|2546.5|2551|2550.5|2546.5|2546|0
1654089300000|2022-06-01 13:15:00|2547|2547|2544.5|2544|2548|2547|2543|2542|0
1654089600000|2022-06-01 13:20:00|2545|2543.5|2544|2543|2545|2544.5|2543.5|2543|0
1654089900000|2022-06-01 13:25:00|2543.5|2543.5|2542.5|2541.5|2545|2544.5|2540|2539.5|0
1654090200000|2022-06-01 13:30:00|2542|2541|2545.5|2544.5|2546|2545.5|2539|2538.5|0
1654090500000|2022-06-01 13:35:00|2546|2545|2537.5|2537|2548|2547|2535.5|2535|0
1654090800000|2022-06-01 13:40:00|2537|2536.5|2542.5|2541|2543.5|2542.5|2537|2536|0
1654091100000|2022-06-01 13:45:00|2543|2541.5|2539|2538|2544.5|2543|2536.5|2535.5|0
1654091400000|2022-06-01 13:50:00|2538.5|2537.5|2539|2538|2539.5|2538.5|2536|2535|0
1654091700000|2022-06-01 13:55:00|2538.5|2538.5|2534|2533|2538.5|2538.5|2532.5|2532|0
1654092000000|2022-06-01 14:00:00|2533.5|2533.5|2530|2529|2537.5|2536|2528.5|2527.5|0
1654092300000|2022-06-01 14:05:00|2530.5|2529.5|2527.5|2526.5|2530.5|2529.5|2525|2524.5|0
1654092600000|2022-06-01 14:10:00|2528|2527|2528|2527.5|2532.5|2531.5|2527|2526.5|0
1654092900000|2022-06-01 14:15:00|2527.5|2527|2521.5|2520.5|2528|2527.5|2521|2520.5|0
1654093200000|2022-06-01 14:20:00|2522|2521|2518.5|2518|2525.5|2524|2518.5|2517.5|0
1654093500000|2022-06-01 14:25:00|2519|2518.5|2518|2517|2521.5|2521|2516.5|2515.5|0
1654093800000|2022-06-01 14:30:00|2517.5|2516.5|2511|2510|2521.5|2521|2508.5|2507.5|0
1654094100000|2022-06-01 14:35:00|2510.5|2509.5|2510.5|2510|2511.5|2510.5|2507|2505.5|0
1654094400000|2022-06-01 14:40:00|2510|2509.5|2516.5|2515.5|2517.5|2516.5|2510|2509.5|0
1654094700000|2022-06-01 14:45:00|2517|2516|2507|2506|2517.5|2516.5|2507|2506|0
1654095000000|2022-06-01 14:50:00|2506.5|2506.5|2509.5|2509|2512|2511|2505|2504.5|0
1654095300000|2022-06-01 14:55:00|2509|2508.5|2512.5|2512|2513|2512.5|2509|2508|0
1654095600000|2022-06-01 15:00:00|2512|2511.5|2511.5|2511|2513.5|2513|2509|2508|0
1654095900000|2022-06-01 15:05:00|2511|2510.5|2513.5|2512.5|2514.5|2513.5|2510.5|2510|0
1654096200000|2022-06-01 15:10:00|2513|2512|2517|2516|2519|2518.5|2512.5|2511.5|0
1654096500000|2022-06-01 15:15:00|2516.5|2515.5|2513|2512.5|2517|2515.5|2512.5|2512|0
1654096800000|2022-06-01 15:20:00|2512.5|2512|2506|2505.5|2513|2512.5|2506|2505.5|0
1654097100000|2022-06-01 15:25:00|2506.5|2506|2505.5|2505|2507|2506.5|2502|2501.5|0
1654153200000|2022-06-02 07:00:00|2534|2527|2518.5|2516.5|2534|2527.5|2514|2512|34434
1654153500000|2022-06-02 07:05:00|2518|2516|2516|2514|2520.5|2520|2512.5|2511.5|16207
1654153800000|2022-06-02 07:10:00|2516.5|2514.5|2517|2515.5|2520|2519|2512|2511.5|10219
1654154100000|2022-06-02 07:15:00|2516.5|2515|2518|2517|2519|2518|2515|2513.5|5589
1654154400000|2022-06-02 07:20:00|2518.5|2517.5|2513.5|2512|2518.5|2517.5|2511.5|2510|11701
1654154700000|2022-06-02 07:25:00|2513|2511.5|2505.5|2504|2513.5|2512|2505|2504|15783
1654155000000|2022-06-02 07:30:00|2505|2503.5|2503|2502|2505|2504|2497.5|2496.5|90830
1654155300000|2022-06-02 07:35:00|2503.5|2501.5|2507|2505.5|2507.5|2506.5|2499.5|2498|13131
1654155600000|2022-06-02 07:40:00|2506.5|2505|2505|2504|2507.5|2506.5|2503.5|2502.5|5708
1654155900000|2022-06-02 07:45:00|2504.5|2503.5|2498|2497|2504.5|2503.5|2498|2497|6096
1654156200000|2022-06-02 07:50:00|2498.5|2497.5|2502.5|2501.5|2505|2504.5|2498|2497|4595
1654156500000|2022-06-02 07:55:00|2503|2502|2507|2506|2507|2506|2497.5|2496.5|11958
1654156800000|2022-06-02 08:00:00|2507.5|2506.5|2505|2504|2508|2507|2502|2501|7797
1654157100000|2022-06-02 08:05:00|2504.5|2503.5|2507.5|2506|2511|2510|2503|2502|6079
1654157400000|2022-06-02 08:10:00|2507|2506.5|2509.5|2508.5|2510|2509|2505|2504|5669
1654157700000|2022-06-02 08:15:00|2509|2508|2510.5|2509|2517.5|2516.5|2508.5|2507.5|26408
1654158000000|2022-06-02 08:20:00|2511|2509.5|2506.5|2505.5|2512.5|2511.5|2505.5|2505|5815
1654158300000|2022-06-02 08:25:00|2507|2506|2511.5|2510.5|2511.5|2511|2506.5|2506|9855
1654158600000|2022-06-02 08:30:00|2512|2511|2512.5|2512|2513.5|2513|2510|2509|4012
1654158900000|2022-06-02 08:35:00|2512|2511.5|2512.5|2511.5|2514|2513|2511.5|2510.5|6593
1654159200000|2022-06-02 08:40:00|2512|2511|2515.5|2515|2520|2519.5|2510|2509|20154
1654159500000|2022-06-02 08:45:00|2516|2515.5|2515.5|2514.5|2517.5|2516.5|2515|2513.5|5063
1654159800000|2022-06-02 08:50:00|2515|2515|2514|2513|2518|2516.5|2513.5|2513|2116
1654160100000|2022-06-02 08:55:00|2513.5|2512.5|2510.5|2510|2514|2513.5|2509|2508|3662
1654160400000|2022-06-02 09:00:00|2511|2510.5|2510.5|2509.5|2513|2512.5|2505.5|2505|6918
1654160700000|2022-06-02 09:05:00|2510|2509|2512|2511|2513.5|2513|2510|2509|1751452
1654161000000|2022-06-02 09:10:00|2512.5|2511.5|2512.5|2511.5|2513|2512|2510.5|2509.5|0
1654161300000|2022-06-02 09:15:00|2513|2512|2514|2513|2514.5|2513.5|2512.5|2511.5|0
1654161600000|2022-06-02 09:20:00|2513.5|2512.5|2511|2510|2514.5|2513.5|2511|2510|0
1654161900000|2022-06-02 09:25:00|2510.5|2509.5|2513.5|2513|2514.5|2514|2509.5|2509|0
1654162200000|2022-06-02 09:30:00|2513|2512.5|2512|2511|2514.5|2514|2511.5|2511|0
1654162500000|2022-06-02 09:35:00|2511.5|2510.5|2508|2507.5|2511.5|2510.5|2506.5|2505.5|0
1654162800000|2022-06-02 09:40:00|2507.5|2507|2509|2508|2509|2508.5|2507|2506.5|0
1654163100000|2022-06-02 09:45:00|2508.5|2507.5|2508.5|2508|2509.5|2508.5|2506|2505.5|0
1654163400000|2022-06-02 09:50:00|2508|2507.5|2509|2508.5|2509|2508.5|2505.5|2505|0
1654163700000|2022-06-02 09:55:00|2509.5|2509|2508.5|2508|2513|2512.5|2508|2507.5|0
1654164000000|2022-06-02 10:00:00|2509|2508.5|2508|2507.5|2510|2509.5|2507.5|2507|0
1654164300000|2022-06-02 10:05:00|2508.5|2507|2509|2508|2510|2509.5|2506.5|2506|0
1654164600000|2022-06-02 10:10:00|2509.5|2508.5|2509|2508|2510.5|2510|2507.5|2507|0
1654164900000|2022-06-02 10:15:00|2508.5|2508.5|2506.5|2506|2510|2509|2506.5|2506|0
1654165200000|2022-06-02 10:20:00|2507|2506.5|2505|2504|2508.5|2508|2505|2504|0
1654165500000|2022-06-02 10:25:00|2504.5|2503.5|2505.5|2504.5|2506|2505.5|2503.5|2503|0
1654165800000|2022-06-02 10:30:00|2505|2504|2505|2504.5|2506.5|2506|2504|2503.5|0
1654166100000|2022-06-02 10:35:00|2505.5|2505|2507|2506|2507|2506.5|2504.5|2503.5|0
1654166400000|2022-06-02 10:40:00|2506.5|2506.5|2509|2508.5|2509.5|2509|2506|2505|0
1654166700000|2022-06-02 10:45:00|2509.5|2509|2510.5|2510|2511|2510|2507.5|2506.5|0
1654167000000|2022-06-02 10:50:00|2510|2509.5|2511|2510|2513|2512.5|2510|2509.5|0
1654167300000|2022-06-02 10:55:00|2511.5|2510.5|2510.5|2509.5|2512|2511.5|2509|2508.5|0
1654167600000|2022-06-02 11:00:00|2510|2510|2508|2507.5|2510.5|2510|2507|2506.5|0
1654167900000|2022-06-02 11:05:00|2508.5|2508|2508.5|2508|2510|2509|2508|2507.5|0
1654168200000|2022-06-02 11:10:00|2509|2508.5|2510.5|2509.5|2511.5|2510.5|2509|2508|0
1654168500000|2022-06-02 11:15:00|2510|2509|2508|2507.5|2510|2509|2508|2507.5|0
1654168800000|2022-06-02 11:20:00|2508.5|2508|2511|2510|2511|2510|2508|2507.5|0
1654169100000|2022-06-02 11:25:00|2510.5|2510.5|2512.5|2512|2513|2512|2510.5|2509.5|0
1654169400000|2022-06-02 11:30:00|2514|2511.5|2511.5|2511|2514.5|2513|2510.5|2509.5|0
1654169700000|2022-06-02 11:35:00|2512|2510.5|2513.5|2512.5|2514|2513|2511|2510.5|0
1654170000000|2022-06-02 11:40:00|2513|2513|2514|2513.5|2516|2515.5|2513|2512|0
1654170300000|2022-06-02 11:45:00|2514.5|2513|2512.5|2511.5|2514.5|2514|2511.5|2511|0
1654170600000|2022-06-02 11:50:00|2512|2511|2513|2512.5|2513|2512.5|2511.5|2510.5|0
1654170900000|2022-06-02 11:55:00|2512.5|2512|2512.5|2512|2513.5|2513|2512|2511|0
1654171200000|2022-06-02 12:00:00|2512|2511.5|2512|2511|2513.5|2512.5|2510.5|2510|0
1654171500000|2022-06-02 12:05:00|2511.5|2511.5|2510|2509|2512.5|2512|2509|2508.5|0
1654171800000|2022-06-02 12:10:00|2509.5|2508.5|2511.5|2510.5|2512|2511.5|2509.5|2508.5|0
1654172100000|2022-06-02 12:15:00|2512|2511|2509.5|2509|2517.5|2516|2508|2507.5|0
1654172400000|2022-06-02 12:20:00|2510|2508.5|2510|2509|2511|2510.5|2509|2508.5|0
1654172700000|2022-06-02 12:25:00|2510.5|2509.5|2511.5|2510.5|2512|2511.5|2510.5|2509|0
1654173000000|2022-06-02 12:30:00|2511|2510|2513.5|2512.5|2515.5|2514.5|2510.5|2510|0
1654173300000|2022-06-02 12:35:00|2513|2513|2514|2513|2514.5|2513.5|2512.5|2512|0
1654173600000|2022-06-02 12:40:00|2514.5|2513.5|2514|2513|2516|2515.5|2513.5|2513|0
1654173900000|2022-06-02 12:45:00|2513.5|2512.5|2511|2510|2514|2513.5|2510.5|2510|0
1654174200000|2022-06-02 12:50:00|2510.5|2510.5|2514|2513|2515.5|2514.5|2510.5|2510|0
1654174500000|2022-06-02 12:55:00|2514.5|2513.5|2511.5|2511|2515|2514.5|2511.5|2510.5|0
1654174800000|2022-06-02 13:00:00|2512|2511.5|2510|2509|2513.5|2512.5|2509|2508|0
1654175100000|2022-06-02 13:05:00|2509.5|2508.5|2505.5|2504.5|2510.5|2509.5|2505|2504.5|0
1654175400000|2022-06-02 13:10:00|2505|2505|2508.5|2507.5|2509|2508|2505|2504.5|0
1654175700000|2022-06-02 13:15:00|2508|2508|2509.5|2508.5|2512.5|2511.5|2508|2507.5|0
1654176000000|2022-06-02 13:20:00|2509|2509|2506|2505|2510|2509|2505.5|2505|0
1654176300000|2022-06-02 13:25:00|2505.5|2504.5|2505.5|2504.5|2507|2506|2504.5|2504|0
1654176600000|2022-06-02 13:30:00|2505|2505|2509|2508.5|2509.5|2509|2504|2503.5|0
1654176900000|2022-06-02 13:35:00|2509.5|2508|2505|2504|2509.5|2508|2501.5|2500.5|0
1654177200000|2022-06-02 13:40:00|2504.5|2503.5|2504.5|2503.5|2505.5|2505|2501|2500|0
1654177500000|2022-06-02 13:45:00|2504|2504|2508.5|2507.5|2508.5|2508|2501.5|2500.5|0
1654177800000|2022-06-02 13:50:00|2508|2507|2506.5|2505.5|2510|2509.5|2505.5|2505|0
1654178100000|2022-06-02 13:55:00|2506|2505|2500.5|2499.5|2506.5|2505.5|2499|2498.5|0
1654178400000|2022-06-02 14:00:00|2500|2499|2503|2502.5|2505.5|2504.5|2499.5|2498.5|0
1654178700000|2022-06-02 14:05:00|2502.5|2501.5|2498|2497|2502.5|2501.5|2496.5|2496|0
1654179000000|2022-06-02 14:10:00|2498.5|2497.5|2507|2506|2507.5|2507|2497|2496.5|0
1654179300000|2022-06-02 14:15:00|2506.5|2505.5|2499.5|2499|2510|2508.5|2499.5|2498.5|0
1654179600000|2022-06-02 14:20:00|2499|2498.5|2493|2491.5|2500.5|2499.5|2492|2491|0
1654179900000|2022-06-02 14:25:00|2493.5|2492|2495|2494.5|2497.5|2496.5|2492.5|2492|0
1654180200000|2022-06-02 14:30:00|2495.5|2494|2496|2495|2497.5|2496.5|2493.5|2492.5|0
1654180500000|2022-06-02 14:35:00|2495.5|2494.5|2498.5|2498|2499|2498|2494.5|2493.5|0
1654180800000|2022-06-02 14:40:00|2499|2498.5|2496|2495.5|2500|2499.5|2495|2494.5|0
1654181100000|2022-06-02 14:45:00|2496.5|2496|2497.5|2496.5|2501.5|2500.5|2496.5|2496|0
1654181400000|2022-06-02 14:50:00|2497|2496|2496|2495.5|2498|2497.5|2495|2494.5|0
1654181700000|2022-06-02 14:55:00|2496.5|2496|2496|2495.5|2498|2497|2494|2493|0
1654182000000|2022-06-02 15:00:00|2496.5|2496|2500.5|2499.5|2501.5|2501|2495.5|2495|0
1654182300000|2022-06-02 15:05:00|2500|2500|2499.5|2499|2500.5|2500|2498.5|2498|0
1654182600000|2022-06-02 15:10:00|2499|2498.5|2500|2499.5|2500.5|2500|2498.5|2497.5|0
1654182900000|2022-06-02 15:15:00|2499.5|2499|2496.5|2496|2500|2499.5|2496|2495.5|0
1654183200000|2022-06-02 15:20:00|2497|2496.5|2500|2499.5|2500|2499.5|2496.5|2496|0
1654183500000|2022-06-02 15:25:00|2500.5|2500|2502|2501.5|2502|2501.5|2499|2498|0
1654239600000|2022-06-03 07:00:00|2512|2510.5|2515.5|2514|2519|2516.5|2511.5|2510|35514
1654239900000|2022-06-03 07:05:00|2516.5|2514.5|2511|2510|2518|2517|2509.5|2507.5|13671
1654240200000|2022-06-03 07:10:00|2511.5|2509|2511|2509.5|2514|2512.5|2507.5|2506|19309
1654240500000|2022-06-03 07:15:00|2510.5|2509|2507.5|2506|2512.5|2511|2505.5|2504.5|13067
1654240800000|2022-06-03 07:20:00|2507|2505.5|2507|2506|2511.5|2510|2507|2505.5|6924
1654241100000|2022-06-03 07:25:00|2506.5|2505.5|2502.5|2501|2507.5|2506.5|2501.5|2500|8082
1654241400000|2022-06-03 07:30:00|2502|2500.5|2507|2505.5|2507|2506|2499|2498|8614
1654241700000|2022-06-03 07:35:00|2506.5|2505|2508.5|2507.5|2508.5|2507.5|2505|2503.5|7066
1654242000000|2022-06-03 07:40:00|2508|2507|2509|2508|2510|2509.5|2507|2506|7052
1654242300000|2022-06-03 07:45:00|2508.5|2507.5|2504|2503|2508.5|2507.5|2504|2502.5|5900
1654242600000|2022-06-03 07:50:00|2503.5|2502.5|2503|2502|2504.5|2503.5|2502|2501|4373
1654242900000|2022-06-03 07:55:00|2503.5|2502.5|2499|2498|2503.5|2503|2499|2498|1012805
1654243200000|2022-06-03 08:00:00|2498.5|2498.5|2501|2500|2501.5|2500.5|2493|2492|0
1654243500000|2022-06-03 08:05:00|2501.5|2499.5|2497|2495.5|2501.5|2500|2495.5|2494.5|0
1654243800000|2022-06-03 08:10:00|2497.5|2496|2498|2497|2501.5|2500|2496.5|2495.5|0
1654244100000|2022-06-03 08:15:00|2497.5|2496.5|2491|2490|2498|2496.5|2490.5|2490|0
1654244400000|2022-06-03 08:20:00|2490.5|2489.5|2489|2487.5|2492.5|2491.5|2488|2487|0
1654244700000|2022-06-03 08:25:00|2488.5|2487|2486|2485|2489|2488.5|2484.5|2483.5|0
1654245000000|2022-06-03 08:30:00|2485.5|2484.5|2487.5|2487|2488|2487.5|2484|2483.5|0
1654245300000|2022-06-03 08:35:00|2487|2486.5|2484.5|2483.5|2487.5|2486.5|2484|2483|0
1654245600000|2022-06-03 08:40:00|2485|2484|2485.5|2485|2488|2487|2484|2483|0
1654245900000|2022-06-03 08:45:00|2486|2484.5|2483|2482.5|2487|2486.5|2483|2482.5|0
1654246200000|2022-06-03 08:50:00|2482.5|2482|2485|2484|2485|2484|2482|2481.5|0
1654246500000|2022-06-03 08:55:00|2485.5|2484.5|2487|2486.5|2488|2487|2485|2484.5|0
1654246800000|2022-06-03 09:00:00|2487.5|2486|2483.5|2482.5|2487.5|2486|2482.5|2481.5|0
1654247100000|2022-06-03 09:05:00|2484|2483|2490|2489|2490|2489|2484|2483|0
1654247400000|2022-06-03 09:10:00|2489.5|2489.5|2491.5|2490.5|2492.5|2491.5|2489.5|2489|0
1654247700000|2022-06-03 09:15:00|2492|2491|2491|2490|2492.5|2492|2490.5|2489.5|0
1654248000000|2022-06-03 09:20:00|2491.5|2490.5|2492.5|2492|2494|2493.5|2491.5|2490.5|0
1654248300000|2022-06-03 09:25:00|2493|2492.5|2492.5|2491.5|2495.5|2494.5|2492|2491|0
1654248600000|2022-06-03 09:30:00|2493|2492|2496.5|2496|2497|2496.5|2493|2492|0
1654248900000|2022-06-03 09:35:00|2496|2495.5|2498|2497|2498|2497.5|2495.5|2494.5|0
1654249200000|2022-06-03 09:40:00|2497.5|2497.5|2497.5|2496.5|2498.5|2497.5|2496.5|2496|0
1654249500000|2022-06-03 09:45:00|2497|2496|2496.5|2496|2498.5|2498|2495|2494|0
1654249800000|2022-06-03 09:50:00|2497|2495.5|2499.5|2498.5|2501.5|2501|2497|2495.5|0
1654250100000|2022-06-03 09:55:00|2500|2499|2500.5|2499.5|2501|2500.5|2499.5|2498.5|0
1654250400000|2022-06-03 10:00:00|2501|2500|2501.5|2501|2502.5|2502|2500|2499.5|0
1654250700000|2022-06-03 10:05:00|2501|2500.5|2498|2497|2501.5|2500.5|2498|2497|0
1654251000000|2022-06-03 10:10:00|2497.5|2496.5|2494|2493|2498.5|2497.5|2493.5|2492.5|0
1654251300000|2022-06-03 10:15:00|2493.5|2492.5|2493.5|2492.5|2494|2493|2491.5|2491|0
1654251600000|2022-06-03 10:20:00|2493|2492|2495|2494.5|2496|2495.5|2492.5|2492|0
1654251900000|2022-06-03 10:25:00|2495.5|2495|2495|2494.5|2497.5|2496.5|2494|2493|0
1654252200000|2022-06-03 10:30:00|2495.5|2495|2499.5|2499|2499.5|2499|2495|2494.5|0
1654252500000|2022-06-03 10:35:00|2499|2498.5|2499.5|2498|2504|2503.5|2498|2497|0
1654252800000|2022-06-03 10:40:00|2499|2498.5|2499.5|2498.5|2500.5|2500|2498|2497|0
1654253100000|2022-06-03 10:45:00|2499|2499|2497.5|2497|2500.5|2500|2497.5|2497|0
1654253400000|2022-06-03 10:50:00|2497|2496.5|2500.5|2499.5|2500.5|2500|2497|2496.5|0
1654253700000|2022-06-03 10:55:00|2500|2499|2501.5|2500.5|2502|2501|2499|2498|0
1654254000000|2022-06-03 11:00:00|2501|2500|2505|2504.5|2505.5|2505|2501|2500|0
1654254300000|2022-06-03 11:05:00|2504.5|2504|2501.5|2500.5|2506|2505.5|2501.5|2500.5|0
1654254600000|2022-06-03 11:10:00|2501|2500|2502|2501|2504.5|2503.5|2500|2499|0
1654254900000|2022-06-03 11:15:00|2501.5|2501.5|2503|2502.5|2504.5|2503.5|2501.5|2501|0
1654255200000|2022-06-03 11:20:00|2502.5|2502|2503|2502|2507|2506|2502.5|2502|0
1654255500000|2022-06-03 11:25:00|2503.5|2502.5|2505|2504|2505.5|2505|2503|2502|0
1654255800000|2022-06-03 11:30:00|2505.5|2504.5|2505|2504.5|2507|2506|2504.5|2503.5|0
1654256100000|2022-06-03 11:35:00|2505.5|2504|2504|2503|2505.5|2505|2503|2502.5|0
1654256400000|2022-06-03 11:40:00|2503.5|2503.5|2504|2503.5|2504.5|2504|2502|2501.5|0
1654256700000|2022-06-03 11:45:00|2503.5|2503|2502|2501.5|2505.5|2504.5|2501.5|2501|0
1654257000000|2022-06-03 11:50:00|2502.5|2502|2501|2500.5|2504.5|2504|2500.5|2500|0
1654257300000|2022-06-03 11:55:00|2500.5|2500|2498|2497.5|2501.5|2501|2498|2497.5|0
1654257600000|2022-06-03 12:00:00|2497.5|2497|2500.5|2499.5|2501|2500.5|2497.5|2496.5|0
1654257900000|2022-06-03 12:05:00|2500|2500|2499|2498.5|2500|2500|2499|2498.5|0
1654258200000|2022-06-03 12:10:00|2499.5|2499|2500.5|2500|2501|2500.5|2499|2498|0
1654258500000|2022-06-03 12:15:00|2501|2500.5|2501.5|2500.5|2503|2502|2501|2500.5|0
1654258800000|2022-06-03 12:20:00|2502|2501|2508|2507.5|2508|2507.5|2501|2500.5|0
1654259100000|2022-06-03 12:25:00|2508.5|2508|2513|2511.5|2513|2512|2508|2507.5|0
1654259400000|2022-06-03 12:30:00|2513.5|2512|2515|2514|2519|2517.5|2504.5|2503.5|0
1654259700000|2022-06-03 12:35:00|2514.5|2513.5|2507.5|2506|2514.5|2513.5|2505.5|2504.5|0
1654260000000|2022-06-03 12:40:00|2507|2506.5|2508|2507|2508|2507|2504.5|2503|0
1654260300000|2022-06-03 12:45:00|2507.5|2506.5|2509.5|2508.5|2512|2511|2507|2506|0
1654260600000|2022-06-03 12:50:00|2509|2508|2512.5|2512|2513|2512|2506.5|2505.5|0
1654260900000|2022-06-03 12:55:00|2513|2512.5|2513.5|2512.5|2514|2513|2510.5|2509|0
1654261200000|2022-06-03 13:00:00|2514|2513|2518|2517.5|2518|2517.5|2513.5|2513|0
1654261500000|2022-06-03 13:05:00|2517.5|2517|2520|2519|2520|2519.5|2517.5|2516.5|0
1654261800000|2022-06-03 13:10:00|2519|2518.5|2520.5|2520|2520.5|2520|2519|2518|0
1654262100000|2022-06-03 13:15:00|2520|2519.5|2521|2520|2521|2520.5|2518|2517|0
1654262400000|2022-06-03 13:20:00|2521.5|2520.5|2521|2520|2523.5|2522.5|2520.5|2519.5|0
1654262700000|2022-06-03 13:25:00|2520.5|2520.5|2518|2517|2521.5|2520.5|2517|2516.5|0
1654263000000|2022-06-03 13:30:00|2518.5|2517.5|2517|2516|2522.5|2521.5|2515|2514|0
1654263300000|2022-06-03 13:35:00|2516.5|2515.5|2516|2515|2518.5|2517.5|2511.5|2511|0
1654263600000|2022-06-03 13:40:00|2516.5|2515.5|2508.5|2507|2517.5|2516.5|2508|2507|0
1654263900000|2022-06-03 13:45:00|2508|2507.5|2505.5|2504.5|2508|2507.5|2505|2504|0
1654264200000|2022-06-03 13:50:00|2505|2505|2504.5|2503.5|2505|2505|2500.5|2500|0
1654264500000|2022-06-03 13:55:00|2504|2504|2506.5|2505.5|2511|2510|2504|2503.5|0
1654264800000|2022-06-03 14:00:00|2507|2506|2503.5|2502|2511|2510|2503|2502|0
1654265100000|2022-06-03 14:05:00|2503|2501.5|2501.5|2500.5|2506.5|2505.5|2500.5|2500|0
1654265400000|2022-06-03 14:10:00|2502|2501|2501.5|2500.5|2502|2501|2499|2498|0
1654265700000|2022-06-03 14:15:00|2501|2501|2498.5|2498|2502|2501|2497.5|2496.5|0
1654266000000|2022-06-03 14:20:00|2498|2497.5|2495|2494|2499|2498.5|2494|2493|0
1654266300000|2022-06-03 14:25:00|2494.5|2493.5|2493|2491.5|2496|2495|2491|2490|0
1654266600000|2022-06-03 14:30:00|2492.5|2491|2494.5|2493.5|2497|2496|2490|2489|336
1654266900000|2022-06-03 14:35:00|2495|2494|2491|2490.5|2495.5|2494.5|2488.5|2488|23971
1654267200000|2022-06-03 14:40:00|2490.5|2490|2488|2487|2491|2490|2487|2486.5|14325
1654267500000|2022-06-03 14:45:00|2488.5|2487.5|2489|2488|2490|2489|2486.5|2486|10240
1654267800000|2022-06-03 14:50:00|2488.5|2488.5|2490|2489|2492.5|2492|2488.5|2488.5|37827
1654268100000|2022-06-03 14:55:00|2490.5|2489.5|2493|2492|2494.5|2493.5|2489.5|2489|20695
1654268400000|2022-06-03 15:00:00|2492.5|2491.5|2489.5|2488.5|2493|2491.5|2489|2488.5|14460
1654268700000|2022-06-03 15:05:00|2489|2488|2487.5|2487|2489|2488.5|2486.5|2485.5|17438
1654269000000|2022-06-03 15:10:00|2488|2486.5|2490|2489.5|2490|2489.5|2486|2485.5|10423
1654269300000|2022-06-03 15:15:00|2489.5|2489|2490.5|2490|2491|2490.5|2489|2488|9682
1654269600000|2022-06-03 15:20:00|2490|2489.5|2489|2488.5|2491|2490.5|2489|2488.5|1345
1654269900000|2022-06-03 15:25:00|2488.5|2488|2491|2490|2491.5|2490.5|2487.5|2486.5|69912
1654498800000|2022-06-06 07:00:00|2551|2550|2555.5|2552|2556|2555.5|2537|2525|155049
1654499100000|2022-06-06 07:05:00|2556|2552.5|2568.5|2566.5|2570|2568|2556|2552|66295
1654499400000|2022-06-06 07:10:00|2568|2567|2567|2565.5|2572|2571|2562.5|2560|52039
1654499700000|2022-06-06 07:15:00|2567.5|2566|2556.5|2554.5|2571|2570|2554|2552.5|44143
1654500000000|2022-06-06 07:20:00|2556|2554|2563.5|2562|2563.5|2563|2554.5|2553|20190
1654500300000|2022-06-06 07:25:00|2564.5|2563|2566|2564|2567.5|2566|2563|2561|54705
1654500600000|2022-06-06 07:30:00|2564.5|2563.5|2559|2557.5|2565|2564|2557.5|2556.5|50085
1654500900000|2022-06-06 07:35:00|2558.5|2557|2559|2558|2562.5|2561.5|2557|2555.5|25932
1654501200000|2022-06-06 07:40:00|2559.5|2558.5|2553.5|2552|2560.5|2559.5|2552|2551|16856
1654501500000|2022-06-06 07:45:00|2554|2552.5|2560|2559|2561|2560|2552|2551|16714
1654501800000|2022-06-06 07:50:00|2559.5|2558.5|2568.5|2567.5|2569|2568|2559|2557.5|13322
1654502100000|2022-06-06 07:55:00|2568|2567|2569.5|2568.5|2569.5|2569|2566|2565|9446
1654502400000|2022-06-06 08:00:00|2570|2569|2572|2571|2573|2572.5|2569|2568|27261
1654502700000|2022-06-06 08:05:00|2572.5|2571.5|2570|2569.5|2572.5|2572|2568.5|2567|15351
1654503000000|2022-06-06 08:10:00|2569.5|2569|2567.5|2566.5|2572|2571.5|2567.5|2566.5|5692
1654503300000|2022-06-06 08:15:00|2568|2567|2565|2564|2568.5|2568|2565|2564|4951
1654503600000|2022-06-06 08:20:00|2565.5|2564.5|2569.5|2568.5|2570.5|2569.5|2565.5|2564.5|6895
1654503900000|2022-06-06 08:25:00|2570|2569|2570.5|2569.5|2573|2572|2569.5|2568.5|19915
1654504200000|2022-06-06 08:30:00|2571|2570|2568.5|2567.5|2572.5|2571.5|2568|2567|16913
1654504500000|2022-06-06 08:35:00|2569|2567|2569.5|2568.5|2572.5|2571.5|2568|2567|6884
1654504800000|2022-06-06 08:40:00|2570|2569|2568|2567|2573|2572|2567.5|2567|44949
1654505100000|2022-06-06 08:45:00|2567.5|2567.5|2572|2571|2572|2571|2564.5|2563.5|58144
1654505400000|2022-06-06 08:50:00|2571.5|2570.5|2572|2571.5|2573|2572.5|2568.5|2568|46397
1654505700000|2022-06-06 08:55:00|2572.5|2572|2572.5|2572|2573|2572.5|2568.5|2567.5|20239
1654506000000|2022-06-06 09:00:00|2573|2572.5|2571.5|2571|2574.5|2574|2570.5|2569.5|24979
1654506300000|2022-06-06 09:05:00|2572|2571.5|2569|2568.5|2572|2571.5|2567.5|2567|9168
1654506600000|2022-06-06 09:10:00|2568.5|2568|2571.5|2571|2573|2572.5|2568.5|2568|19322
1654506900000|2022-06-06 09:15:00|2571|2570.5|2569|2568|2573|2572.5|2569|2568|7429
1654507200000|2022-06-06 09:20:00|2568.5|2567.5|2571.5|2570.5|2571.5|2571|2567|2566.5|19883
1654507500000|2022-06-06 09:25:00|2571|2571|2565|2564.5|2571|2571|2563.5|2562.5|7763
1654507800000|2022-06-06 09:30:00|2565.5|2565|2565|2564|2567|2566|2563.5|2562.5|14602
1654508100000|2022-06-06 09:35:00|2564.5|2564.5|2561.5|2560.5|2566|2565.5|2561|2560.5|9254
1654508400000|2022-06-06 09:40:00|2562|2561|2564.5|2564|2565.5|2565|2559.5|2558.5|35191
1654508700000|2022-06-06 09:45:00|2564|2563.5|2569.5|2569|2569.5|2569|2563.5|2562.5|7477
1654509000000|2022-06-06 09:50:00|2570|2569.5|2571.5|2571|2572|2571.5|2569|2568.5|9322
1654509300000|2022-06-06 09:55:00|2571|2570.5|2572|2571.5|2573|2572.5|2568.5|2567.5|17095
1654509600000|2022-06-06 10:00:00|2571.5|2571|2572|2571|2574|2573.5|2571|2570|13918
1654509900000|2022-06-06 10:05:00|2571.5|2571.5|2568.5|2568|2571.5|2571.5|2567|2566|3775
1654510200000|2022-06-06 10:10:00|2569.5|2568.5|2567.5|2567|2570.5|2570|2564|2563.5|15163
1654510500000|2022-06-06 10:15:00|2567|2566.5|2565.5|2565|2568|2567.5|2565.5|2564.5|12319
1654510800000|2022-06-06 10:20:00|2565|2564.5|2566.5|2566|2567|2566.5|2563.5|2563|18496
1654511100000|2022-06-06 10:25:00|2566|2565.5|2567.5|2567|2568|2567|2564.5|2563.5|39013
1654511400000|2022-06-06 10:30:00|2567|2566.5|2567.5|2567|2569|2568.5|2567|2566.5|6340
1654511700000|2022-06-06 10:35:00|2568|2567.5|2572.5|2572|2573|2572.5|2568|2567.5|23352
1654512000000|2022-06-06 10:40:00|2572|2571.5|2569|2568.5|2572|2571.5|2568|2567|4318
1654512300000|2022-06-06 10:45:00|2568.5|2568|2567|2566|2569.5|2569|2564|2563.5|22453
1654512600000|2022-06-06 10:50:00|2566.5|2565.5|2564.5|2564|2567|2566.5|2564.5|2564|21049
1654512900000|2022-06-06 10:55:00|2565|2564.5|2566|2565.5|2566.5|2566|2565|2564.5|4347
1654513200000|2022-06-06 11:00:00|2565.5|2565|2565.5|2565|2567|2566|2565|2564.5|13913
1654513500000|2022-06-06 11:05:00|2565|2564.5|2566.5|2566|2567.5|2567|2565|2564|8804
1654513800000|2022-06-06 11:10:00|2567|2565.5|2567|2566.5|2567|2566.5|2565.5|2565|2898
1654514100000|2022-06-06 11:15:00|2566.5|2566|2567.5|2567|2568.5|2568|2566|2565.5|4682
1654514400000|2022-06-06 11:20:00|2568|2567.5|2570|2569.5|2570.5|2570|2568|2567.5|7625
1654514700000|2022-06-06 11:25:00|2569.5|2569|2570|2569.5|2570|2569.5|2569|2568.5|1501
1654515000000|2022-06-06 11:30:00|2569.5|2569|2569|2568.5|2569.5|2569|2568|2567.5|2622
1654515300000|2022-06-06 11:35:00|2569.5|2569|2569|2568.5|2570|2569.5|2567.5|2567|3666
1654515600000|2022-06-06 11:40:00|2568.5|2568|2567.5|2567|2569|2568.5|2567|2566.5|17962
1654515900000|2022-06-06 11:45:00|2567|2566.5|2566|2565.5|2568|2567.5|2564.5|2564|9227
1654516200000|2022-06-06 11:50:00|2565.5|2565|2567.5|2566.5|2567.5|2567|2564.5|2564|12316
1654516500000|2022-06-06 11:55:00|2568|2567|2572.5|2571.5|2572.5|2572|2567|2566.5|9114
1654516800000|2022-06-06 12:00:00|2572|2571|2570.5|2569.5|2573|2572.5|2569.5|2569|23131
1654517100000|2022-06-06 12:05:00|2570|2569|2571.5|2570.5|2573|2572.5|2569|2568|9918
1654517400000|2022-06-06 12:10:00|2572|2571|2575.5|2575|2576|2575.5|2572|2571|17538
1654517700000|2022-06-06 12:15:00|2576|2575.5|2581.5|2581|2582.5|2582|2576|2575.5|47609
1654518000000|2022-06-06 12:20:00|2582|2580.5|2581|2580|2582.5|2582|2580|2579.5|17493
1654518300000|2022-06-06 12:25:00|2580.5|2579.5|2581|2580|2581.5|2581|2579|2578|5247
1654518600000|2022-06-06 12:30:00|2581.5|2580.5|2578.5|2577.5|2582|2581.5|2578.5|2577.5|6125
1654518900000|2022-06-06 12:35:00|2578|2578|2580.5|2580|2581.5|2581|2577.5|2577|10006
1654519200000|2022-06-06 12:40:00|2580|2579.5|2580|2579.5|2580.5|2579.5|2577.5|2577|6928
1654519500000|2022-06-06 12:45:00|2580.5|2580|2581.5|2581|2581.5|2581|2579.5|2579|3150
1654519800000|2022-06-06 12:50:00|2582|2581.5|2581|2580|2582|2581.5|2580.5|2579.5|7264
1654520100000|2022-06-06 12:55:00|2580.5|2580.5|2583.5|2583|2583.5|2583|2580.5|2580|4735
1654520400000|2022-06-06 13:00:00|2584|2583.5|2583.5|2583|2584.5|2584|2581.5|2580.5|10741
1654520700000|2022-06-06 13:05:00|2584|2583.5|2584|2583.5|2584.5|2583.5|2583.5|2582.5|3945
1654521000000|2022-06-06 13:10:00|2584.5|2584|2584.5|2584|2587|2586|2584|2583.5|22037
1654521300000|2022-06-06 13:15:00|2585|2584.5|2583.5|2583|2588|2586.5|2583.5|2583|28055
1654521600000|2022-06-06 13:20:00|2583|2582|2585|2584|2585.5|2585|2582.5|2582|8987
1654521900000|2022-06-06 13:25:00|2584.5|2583.5|2582.5|2582|2585|2583.5|2582|2581.5|3108
1654522200000|2022-06-06 13:30:00|2583|2582.5|2577|2576.5|2584|2583.5|2576.5|2576|22418
1654522500000|2022-06-06 13:35:00|2576.5|2576|2581.5|2581|2582|2581.5|2575.5|2575|14891
1654522800000|2022-06-06 13:40:00|2581|2580.5|2583|2582|2585.5|2585|2578.5|2578|20152
1654523100000|2022-06-06 13:45:00|2582.5|2582.5|2583|2582|2583.5|2583|2579|2578.5|17987
1654523400000|2022-06-06 13:50:00|2582.5|2581.5|2583|2582.5|2584|2583.5|2581|2580.5|16136
1654523700000|2022-06-06 13:55:00|2583.5|2583|2584|2583|2584.5|2584|2582|2581.5|15558
1654524000000|2022-06-06 14:00:00|2584.5|2583.5|2587|2586.5|2587.5|2587|2583.5|2583|16599
1654524300000|2022-06-06 14:05:00|2587.5|2587|2588|2587.5|2589.5|2589|2586.5|2586|15591
1654524600000|2022-06-06 14:10:00|2587.5|2587|2583|2582.5|2588|2587|2582.5|2582|42159
1654524900000|2022-06-06 14:15:00|2583.5|2583|2582.5|2582|2585|2584.5|2581.5|2581|15083
1654525200000|2022-06-06 14:20:00|2583|2582.5|2580.5|2580|2583.5|2582.5|2580.5|2580|9908
1654525500000|2022-06-06 14:25:00|2580|2579.5|2581|2580.5|2582.5|2582|2579.5|2579|20187
1654525800000|2022-06-06 14:30:00|2581.5|2580|2577.5|2576.5|2582.5|2582|2577|2576.5|14945
1654526100000|2022-06-06 14:35:00|2578|2577|2573.5|2573|2578|2577.5|2572.5|2572|15602
1654526400000|2022-06-06 14:40:00|2574|2573.5|2571.5|2571|2574.5|2574|2569.5|2569|23281
1654526700000|2022-06-06 14:45:00|2572|2571.5|2575|2574.5|2577|2576|2572|2571.5|14851
1654527000000|2022-06-06 14:50:00|2574.5|2574|2574|2573|2576.5|2576|2573.5|2573|9145
1654527300000|2022-06-06 14:55:00|2574.5|2573.5|2578|2577.5|2580|2579|2574.5|2573.5|25693
1654527600000|2022-06-06 15:00:00|2578.5|2577|2575|2574|2578.5|2578|2573.5|2573|14732
1654527900000|2022-06-06 15:05:00|2575.5|2574.5|2573|2572.5|2575.5|2574.5|2571.5|2571|16996
1654528200000|2022-06-06 15:10:00|2572.5|2572|2572.5|2572|2574|2573|2570.5|2570|49661
1654528500000|2022-06-06 15:15:00|2572|2571.5|2567|2566.5|2572.5|2572|2566.5|2565.5|48148
1654528800000|2022-06-06 15:20:00|2567.5|2566|2564.5|2564|2568|2567.5|2564.5|2563.5|33099
1654529100000|2022-06-06 15:25:00|2564|2563.5|2563.5|2562.5|2567|2566|2563|2562|43245
1654585200000|2022-06-07 07:00:00|2549.5|2546|2552.5|2551|2558|2557|2548|2546|67538
1654585500000|2022-06-07 07:05:00|2553|2551.5|2558.5|2557|2560|2558.5|2549|2548|27258
1654585800000|2022-06-07 07:10:00|2558|2556.5|2559.5|2558.5|2560.5|2560|2555|2554|20760
1654586100000|2022-06-07 07:15:00|2559|2559|2551.5|2550|2563|2562|2551|2550|8094
1654586400000|2022-06-07 07:20:00|2550.5|2549.5|2551|2549|2555|2554|2547.5|2546.5|33905
1654586700000|2022-06-07 07:25:00|2550|2548.5|2546|2545|2551|2550.5|2545|2544.5|16778
1654587000000|2022-06-07 07:30:00|2545.5|2544.5|2548.5|2548|2551|2550|2542.5|2542|47401
1654587300000|2022-06-07 07:35:00|2548|2547.5|2547|2546|2549.5|2548.5|2544|2543|22771
1654587600000|2022-06-07 07:40:00|2547.5|2546.5|2554|2553|2555.5|2554.5|2547|2546|16109
1654587900000|2022-06-07 07:45:00|2553.5|2552.5|2555|2554|2557.5|2556.5|2553.5|2552.5|11780
1654588200000|2022-06-07 07:50:00|2555.5|2554.5|2554|2553|2555.5|2554.5|2549|2548.5|12851
1654588500000|2022-06-07 07:55:00|2554.5|2553.5|2551.5|2551|2557.5|2556|2551.5|2550.5|4387
1654588800000|2022-06-07 08:00:00|2552|2551.5|2552|2551|2553.5|2553|2550.5|2550|6634
1654589100000|2022-06-07 08:05:00|2552.5|2551.5|2552.5|2551.5|2555|2554|2550|2549|53169
1654589400000|2022-06-07 08:10:00|2552|2552|2555.5|2555|2556|2555|2551.5|2550.5|58996
1654589700000|2022-06-07 08:15:00|2556|2555.5|2556.5|2556|2558.5|2558|2554|2553.5|8066
1654590000000|2022-06-07 08:20:00|2556|2555.5|2560|2559.5|2564|2563.5|2556|2555.5|13189
1654590300000|2022-06-07 08:25:00|2559.5|2559|2556|2555|2563|2562|2555.5|2555|40176
1654590600000|2022-06-07 08:30:00|2556.5|2555.5|2556.5|2556|2557.5|2556.5|2554|2553|2507
1654590900000|2022-06-07 08:35:00|2557|2555.5|2558|2557|2560.5|2559.5|2554.5|2554|6054
1654591200000|2022-06-07 08:40:00|2557.5|2556.5|2554.5|2553.5|2557.5|2556.5|2552.5|2552|31625
1654591500000|2022-06-07 08:45:00|2555|2554|2553|2552|2557.5|2556.5|2552.5|2552|17206
1654591800000|2022-06-07 08:50:00|2552.5|2552.5|2547.5|2547|2554.5|2553.5|2547|2546.5|28246
1654592100000|2022-06-07 08:55:00|2548|2546.5|2548.5|2548|2550.5|2550|2548|2546.5|7834
1654592400000|2022-06-07 09:00:00|2548|2547.5|2544.5|2543.5|2550|2549|2543|2542.5|13041
1654592700000|2022-06-07 09:05:00|2544|2543|2545.5|2545|2546.5|2545.5|2543.5|2543|16523
1654593000000|2022-06-07 09:10:00|2545|2544.5|2542|2541.5|2546|2545.5|2541.5|2540.5|10542
1654593300000|2022-06-07 09:15:00|2542.5|2542|2543.5|2542.5|2544.5|2543.5|2542|2541|4481
1654593600000|2022-06-07 09:20:00|2543|2543|2541|2540.5|2544|2543|2541|2540.5|6313
1654593900000|2022-06-07 09:25:00|2541.5|2541|2541.5|2540.5|2545.5|2544.5|2541|2540.5|6535
1654594200000|2022-06-07 09:30:00|2542.5|2541|2544.5|2543.5|2547.5|2546.5|2541|2540|10821
1654594500000|2022-06-07 09:35:00|2544|2544|2541|2540|2545|2544.5|2541|2540|5459
1654594800000|2022-06-07 09:40:00|2540.5|2540.5|2538.5|2538|2542|2541.5|2538.5|2537.5|27567
1654595100000|2022-06-07 09:45:00|2538|2537.5|2539.5|2539|2541|2540.5|2538|2537|6887
1654595400000|2022-06-07 09:50:00|2539|2538.5|2537.5|2537|2539.5|2539|2536.5|2535.5|35986
1654595700000|2022-06-07 09:55:00|2538|2537.5|2533|2532.5|2538|2537.5|2532.5|2532|12343
1654596000000|2022-06-07 10:00:00|2532.5|2532|2536|2535|2536.5|2535.5|2531|2530|2700
1654596300000|2022-06-07 10:05:00|2535.5|2535.5|2534.5|2533.5|2536.5|2536|2533.5|2533|5936
1654596600000|2022-06-07 10:10:00|2534|2534|2533|2532|2535|2534.5|2532.5|2532|7949
1654596900000|2022-06-07 10:15:00|2532.5|2532.5|2531|2530.5|2532.5|2532.5|2530.5|2530|186927
1654597200000|2022-06-07 10:20:00|2530.5|2530|2531|2530.5|2531.5|2530.5|2527|2526|45066
1654597500000|2022-06-07 10:25:00|2530.5|2530|2531|2530|2535|2533.5|2530|2528.5|0
1654597800000|2022-06-07 10:30:00|2530.5|2530.5|2529.5|2528.5|2533|2532.5|2529|2528.5|418
1654598100000|2022-06-07 10:35:00|2529|2529|2532|2531|2533.5|2533|2529|2528.5|3894
1654598400000|2022-06-07 10:40:00|2531.5|2531.5|2528.5|2527.5|2532.5|2532|2528|2527|6636
1654598700000|2022-06-07 10:45:00|2529|2528|2529|2528|2530.5|2530|2528.5|2527.5|90132
1654599000000|2022-06-07 10:50:00|2529.5|2528.5|2529.5|2529|2530.5|2529.5|2528|2527.5|0
1654599300000|2022-06-07 10:55:00|2529|2528.5|2525|2524|2530.5|2529.5|2521.5|2521|0
1654599600000|2022-06-07 11:00:00|2525.5|2524.5|2526|2525.5|2528.5|2528|2524.5|2523.5|0
1654599900000|2022-06-07 11:05:00|2526.5|2526|2524|2523|2527|2526|2522.5|2522|3540
1654600200000|2022-06-07 11:10:00|2523.5|2522.5|2520.5|2520|2525.5|2524.5|2518.5|2517.5|0
1654600500000|2022-06-07 11:15:00|2520|2519.5|2527|2526|2527|2526|2519.5|2519|8498
1654600800000|2022-06-07 11:20:00|2526.5|2526.5|2528|2527.5|2528.5|2528|2524.5|2523.5|10639
1654601100000|2022-06-07 11:25:00|2527.5|2527|2536|2535|2537.5|2536.5|2527.5|2527|11046
1654601400000|2022-06-07 11:30:00|2535.5|2535.5|2538.5|2538|2539|2538.5|2535|2534.5|5033
1654601700000|2022-06-07 11:35:00|2539|2538.5|2538|2537|2541|2540.5|2537.5|2537|10312
1654602000000|2022-06-07 11:40:00|2537.5|2537.5|2535|2534.5|2539.5|2538.5|2534.5|2533.5|4345
1654602300000|2022-06-07 11:45:00|2535.5|2535|2534.5|2534|2535.5|2535|2534|2533.5|4796
1654602600000|2022-06-07 11:50:00|2534|2533.5|2531.5|2531|2534.5|2534|2531|2530.5|91781
1654602900000|2022-06-07 11:55:00|2531|2530.5|2531.5|2531|2532|2531.5|2530|2529.5|0
1654603200000|2022-06-07 12:00:00|2532|2531.5|2526.5|2526|2533.5|2532.5|2526.5|2526|20933
1654603500000|2022-06-07 12:05:00|2526|2525.5|2524|2523.5|2528|2527.5|2523.5|2522.5|11850
1654603800000|2022-06-07 12:10:00|2523.5|2523|2525|2524.5|2526.5|2525.5|2522|2521|38833
1654604100000|2022-06-07 12:15:00|2525.5|2525|2520|2519|2525.5|2525|2519.5|2518.5|20531
1654604400000|2022-06-07 12:20:00|2519.5|2519.5|2520|2519.5|2522.5|2521.5|2519.5|2519|20829
1654604700000|2022-06-07 12:25:00|2520.5|2520|2521|2520.5|2521.5|2521|2518|2517|7136
1654605000000|2022-06-07 12:30:00|2521.5|2520|2522|2521.5|2522.5|2521.5|2517|2516.5|3911
1654605300000|2022-06-07 12:35:00|2521.5|2521|2520.5|2519.5|2524|2523|2519.5|2519|5060
1654605600000|2022-06-07 12:40:00|2520|2519|2523.5|2522.5|2525.5|2525|2518|2517.5|25061
1654605900000|2022-06-07 12:45:00|2523|2523|2523|2522|2525.5|2524.5|2523|2522|88242
1654606200000|2022-06-07 12:50:00|2523.5|2522.5|2523|2522|2525|2524.5|2522|2521|0
1654606500000|2022-06-07 12:55:00|2523.5|2522.5|2524.5|2524|2527|2526.5|2522.5|2522|5227
1654606800000|2022-06-07 13:00:00|2524|2523.5|2523|2522.5|2525|2524.5|2522.5|2522|9621
1654607100000|2022-06-07 13:05:00|2522.5|2522|2523|2522|2523.5|2522.5|2519|2518.5|14833
1654607400000|2022-06-07 13:10:00|2523.5|2522.5|2519|2518.5|2523.5|2523|2518.5|2518|9881
1654607700000|2022-06-07 13:15:00|2519.5|2518|2520|2519.5|2522|2521|2518.5|2518|8683
1654608000000|2022-06-07 13:20:00|2519.5|2519|2519.5|2519|2523|2522.5|2519|2518.5|9828
1654608300000|2022-06-07 13:25:00|2519|2518.5|2522|2521|2522.5|2521.5|2518.5|2518|11219
1654608600000|2022-06-07 13:30:00|2521.5|2521.5|2522.5|2522|2524.5|2524|2517.5|2517|18761
1654608900000|2022-06-07 13:35:00|2522|2521.5|2516.5|2516|2524|2523.5|2515|2514.5|17394
1654609200000|2022-06-07 13:40:00|2517|2516.5|2520.5|2519.5|2522.5|2522|2516|2515|14700
1654609500000|2022-06-07 13:45:00|2521|2520|2518|2517.5|2523.5|2522.5|2516.5|2515.5|19012
1654609800000|2022-06-07 13:50:00|2518.5|2518|2515.5|2514.5|2520.5|2519.5|2515|2514.5|20872
1654610100000|2022-06-07 13:55:00|2516|2515|2510.5|2510|2517|2516.5|2509.5|2509|21846
1654610400000|2022-06-07 14:00:00|2511|2510.5|2519.5|2518.5|2521.5|2520.5|2509.5|2509|14009
1654610700000|2022-06-07 14:05:00|2519|2518|2518.5|2517.5|2522|2521|2514.5|2514|22669
1654611000000|2022-06-07 14:10:00|2518|2517|2511|2510|2518.5|2517.5|2509.5|2509|20376
1654611300000|2022-06-07 14:15:00|2510.5|2510.5|2512|2511|2512|2511.5|2508.5|2508|11681
1654611600000|2022-06-07 14:20:00|2511.5|2510.5|2515|2514|2516.5|2516|2509|2508.5|7130
1654611900000|2022-06-07 14:25:00|2515.5|2514.5|2521|2520.5|2523|2522.5|2514.5|2514|31436
1654612200000|2022-06-07 14:30:00|2521.5|2521|2523|2522|2524.5|2524|2521|2520|9770
1654612500000|2022-06-07 14:35:00|2522.5|2521.5|2525.5|2525|2525.5|2525|2522|2521.5|15195
1654612800000|2022-06-07 14:40:00|2525|2524.5|2528|2527.5|2528.5|2528|2524|2523|14562
1654613100000|2022-06-07 14:45:00|2528.5|2528|2528|2527.5|2530|2529|2526.5|2526|19873
1654613400000|2022-06-07 14:50:00|2528.5|2528|2528.5|2528|2529.5|2528.5|2526|2525.5|11068
1654613700000|2022-06-07 14:55:00|2528|2527.5|2525|2524|2528|2527.5|2524|2523.5|12717
1654614000000|2022-06-07 15:00:00|2525.5|2524.5|2523|2522.5|2526|2525.5|2522.5|2522|8313
1654614300000|2022-06-07 15:05:00|2522.5|2522|2523|2522.5|2525|2524.5|2522.5|2521.5|6357
1654614600000|2022-06-07 15:10:00|2523.5|2523|2524|2523.5|2526|2525.5|2523|2522|22731
1654614900000|2022-06-07 15:15:00|2524.5|2524|2523.5|2523|2524.5|2524|2522.5|2522|10509
1654615200000|2022-06-07 15:20:00|2524|2523.5|2523|2522.5|2524.5|2524|2520.5|2520|20741
1654615500000|2022-06-07 15:25:00|2522.5|2522|2523.5|2522.5|2525|2524|2521|2520.5|52786
1654671600000|2022-06-08 07:00:00|2518.5|2511.5|2509.5|2507.5|2518.5|2515|2503.5|2502|77377
1654671900000|2022-06-08 07:05:00|2508.5|2507|2502.5|2501|2513.5|2512.5|2498|2496.5|36713
1654672200000|2022-06-08 07:10:00|2501.5|2500.5|2489|2487.5|2502.5|2500.5|2487.5|2486.5|33358
1654672500000|2022-06-08 07:15:00|2488|2487|2497.5|2496.5|2499.5|2498.5|2487.5|2486.5|16637
1654672800000|2022-06-08 07:20:00|2498|2497|2498.5|2497.5|2501.5|2500|2495|2494.5|20150
1654673100000|2022-06-08 07:25:00|2498|2497|2496.5|2495.5|2500.5|2499|2494.5|2493|9922
1654673400000|2022-06-08 07:30:00|2497|2495|2493.5|2493|2498.5|2497.5|2493|2492|10120
1654673700000|2022-06-08 07:35:00|2493|2492.5|2496|2494.5|2497.5|2496|2489.5|2489|12858
1654674000000|2022-06-08 07:40:00|2496.5|2495|2497|2496.5|2504|2503|2496|2494.5|7560
1654674300000|2022-06-08 07:45:00|2497.5|2497|2496.5|2495.5|2499|2498|2495.5|2495|6199
1654674600000|2022-06-08 07:50:00|2497|2496|2497.5|2496.5|2499|2498.5|2496|2495|5378
1654674900000|2022-06-08 07:55:00|2498|2497|2496.5|2495.5|2502.5|2501.5|2496|2495|2377
1654675200000|2022-06-08 08:00:00|2497|2496|2501|2500|2502|2501|2494.5|2493.5|9743
1654675500000|2022-06-08 08:05:00|2501.5|2500.5|2501.5|2500.5|2504.5|2503.5|2496|2495.5|26503
1654675800000|2022-06-08 08:10:00|2502|2501|2502|2501|2503.5|2502.5|2497.5|2496.5|5783
1654676100000|2022-06-08 08:15:00|2501.5|2500.5|2500|2499.5|2501.5|2501|2499|2498|5788
1654676400000|2022-06-08 08:20:00|2499.5|2499|2502.5|2501.5|2504|2503|2498|2497.5|13250
1654676700000|2022-06-08 08:25:00|2502|2502|2504|2503.5|2504|2503.5|2499.5|2498.5|5829
1654677000000|2022-06-08 08:30:00|2503.5|2503|2508.5|2507.5|2508.5|2507.5|2503.5|2502.5|14752
1654677300000|2022-06-08 08:35:00|2509|2508|2509.5|2509|2509.5|2509|2507|2506|4034
1654677600000|2022-06-08 08:40:00|2509|2508.5|2509.5|2508.5|2510|2509.5|2507.5|2506.5|3670
1654677900000|2022-06-08 08:45:00|2510|2509|2509.5|2508.5|2511|2510|2508|2507.5|9469
1654678200000|2022-06-08 08:50:00|2509|2509|2511|2510|2511.5|2510.5|2506.5|2505.5|10317
1654678500000|2022-06-08 08:55:00|2511.5|2510.5|2515.5|2514.5|2516|2515|2510.5|2510|5993
1654678800000|2022-06-08 09:00:00|2515|2514|2509|2508|2516|2515.5|2507.5|2506.5|10865
1654679100000|2022-06-08 09:05:00|2509.5|2508.5|2503|2502.5|2511|2510|2502.5|2501.5|15175
1654679400000|2022-06-08 09:10:00|2503.5|2503|2505.5|2504.5|2508.5|2507.5|2503|2502|8415
1654679700000|2022-06-08 09:15:00|2506|2505|2508.5|2508|2509|2508|2504.5|2503.5|6207
1654680000000|2022-06-08 09:20:00|2509|2507.5|2507.5|2507|2511|2510|2507|2506|4633
1654680300000|2022-06-08 09:25:00|2508|2507.5|2505|2504.5|2509.5|2508.5|2504.5|2504|9462
1654680600000|2022-06-08 09:30:00|2505.5|2505|2506.5|2506|2509|2508.5|2505|2504|6024
1654680900000|2022-06-08 09:35:00|2507|2505.5|2504|2503|2507|2506.5|2503|2502|16085
1654681200000|2022-06-08 09:40:00|2503.5|2503.5|2503.5|2502.5|2507|2506|2503.5|2502.5|17455
1654681500000|2022-06-08 09:45:00|2504|2503|2502.5|2501.5|2504.5|2504|2502.5|2501.5|4580
1654681800000|2022-06-08 09:50:00|2502|2502|2505|2504.5|2505|2504.5|2502|2501.5|9111
1654682100000|2022-06-08 09:55:00|2505.5|2504|2502.5|2502|2505.5|2505|2502.5|2501.5|14349
1654682400000|2022-06-08 10:00:00|2502|2501.5|2502.5|2501.5|2504|2503.5|2499|2498.5|10482
1654682700000|2022-06-08 10:05:00|2502|2502|2502.5|2501.5|2503|2502|2499.5|2499|10219
1654683000000|2022-06-08 10:10:00|2502|2502|2500.5|2500|2503.5|2503|2500.5|2499.5|7652
1654683300000|2022-06-08 10:15:00|2500|2499.5|2500.5|2500|2501|2500.5|2498.5|2498|4559
1654683600000|2022-06-08 10:20:00|2501|2500.5|2502|2501.5|2502.5|2502|2499|2498.5|11597
1654683900000|2022-06-08 10:25:00|2501.5|2501|2499.5|2499|2502|2501|2498|2497|10948
1654684200000|2022-06-08 10:30:00|2499|2498.5|2499.5|2499|2502|2501|2497.5|2497|16511
1654684500000|2022-06-08 10:35:00|2499|2498.5|2502|2501|2502|2501.5|2499|2498|3088
1654684800000|2022-06-08 10:40:00|2501.5|2501.5|2505.5|2504.5|2505.5|2505|2501|2500.5|4212
1654685100000|2022-06-08 10:45:00|2505|2504|2503|2502|2505.5|2504.5|2501.5|2501|7184
1654685400000|2022-06-08 10:50:00|2503.5|2502.5|2503|2502|2504|2503.5|2501.5|2500.5|6333
1654685700000|2022-06-08 10:55:00|2503.5|2502.5|2501.5|2500.5|2503.5|2503|2500.5|2500|6451
1654686000000|2022-06-08 11:00:00|2501|2500|2501.5|2501|2502.5|2502|2498.5|2497.5|10200
1654686300000|2022-06-08 11:05:00|2502|2501.5|2502|2501.5|2503|2502|2500|2499.5|7530
1654686600000|2022-06-08 11:10:00|2501.5|2501|2506|2505|2507|2506|2501.5|2501|13292
1654686900000|2022-06-08 11:15:00|2505.5|2504.5|2506|2505.5|2508|2507.5|2502.5|2502|7369
1654687200000|2022-06-08 11:20:00|2505.5|2505|2506|2505.5|2507|2506|2504.5|2504|10037
1654687500000|2022-06-08 11:25:00|2505.5|2505|2504.5|2504|2506.5|2506|2504.5|2503.5|9315
1654687800000|2022-06-08 11:30:00|2505|2504.5|2504|2503.5|2507|2506|2503.5|2503|4504
1654688100000|2022-06-08 11:35:00|2504.5|2504|2504.5|2504|2505.5|2504.5|2502|2501.5|10400
1654688400000|2022-06-08 11:40:00|2505|2503.5|2500.5|2499.5|2505|2504.5|2499.5|2499|10592
1654688700000|2022-06-08 11:45:00|2500|2500|2500.5|2499.5|2502.5|2502|2499|2498|6862
1654689000000|2022-06-08 11:50:00|2500|2500|2500|2499.5|2501.5|2500.5|2498.5|2498|7559
1654689300000|2022-06-08 11:55:00|2500.5|2499|2500.5|2499.5|2502|2501.5|2500|2499|6078
1654689600000|2022-06-08 12:00:00|2500|2499|2499.5|2499|2501.5|2501|2499.5|2498.5|13953
1654689900000|2022-06-08 12:05:00|2500|2498.5|2499.5|2499|2501.5|2501|2499|2498.5|9043
1654690200000|2022-06-08 12:10:00|2499|2498.5|2500|2499.5|2501.5|2500.5|2498|2497.5|11033
1654690500000|2022-06-08 12:15:00|2499.5|2499|2499.5|2499|2501|2500.5|2498.5|2498|3687
1654690800000|2022-06-08 12:20:00|2500|2499.5|2497|2496.5|2500.5|2500|2494.5|2494|17343
1654691100000|2022-06-08 12:25:00|2497.5|2496|2498.5|2497.5|2500|2499|2495.5|2495|6226
1654691400000|2022-06-08 12:30:00|2498|2497|2494|2493|2499|2498|2492|2490.5|12881
1654691700000|2022-06-08 12:35:00|2493.5|2492.5|2495.5|2495|2496|2495.5|2493.5|2492.5|6777
1654692000000|2022-06-08 12:40:00|2495|2494.5|2495|2494.5|2497|2496.5|2491.5|2491|20624
1654692300000|2022-06-08 12:45:00|2494.5|2494|2492.5|2492|2495.5|2495|2492.5|2492|7158
1654692600000|2022-06-08 12:50:00|2492|2491.5|2490.5|2489.5|2493|2492.5|2489.5|2489|39066
1654692900000|2022-06-08 12:55:00|2491|2490|2495|2494|2495|2494.5|2490.5|2489.5|11866
1654693200000|2022-06-08 13:00:00|2495.5|2494.5|2490|2489.5|2495.5|2494.5|2489.5|2489|14727
1654693500000|2022-06-08 13:05:00|2489.5|2489|2488.5|2487.5|2490.5|2489.5|2488|2487|9334
1654693800000|2022-06-08 13:10:00|2488|2487|2489.5|2489|2491|2490.5|2487.5|2487|8234
1654694100000|2022-06-08 13:15:00|2489|2488.5|2492|2491.5|2497|2496.5|2487.5|2487|33647
1654694400000|2022-06-08 13:20:00|2492.5|2492|2497|2496|2497|2496.5|2492|2491.5|14224
1654694700000|2022-06-08 13:25:00|2496.5|2496.5|2498.5|2498|2498.5|2498|2495|2494.5|8464
1654695000000|2022-06-08 13:30:00|2499|2498.5|2496.5|2495.5|2499.5|2498.5|2490.5|2490|19626
1654695300000|2022-06-08 13:35:00|2496|2495|2498.5|2498|2499.5|2498.5|2493|2492|14470
1654695600000|2022-06-08 13:40:00|2499|2498.5|2494.5|2494|2499.5|2498.5|2492.5|2492|15051
1654695900000|2022-06-08 13:45:00|2494|2493.5|2504|2503|2505|2504.5|2493|2492|26109
1654696200000|2022-06-08 13:50:00|2503.5|2503.5|2504|2503|2504.5|2503.5|2499.5|2498.5|32176
1654696500000|2022-06-08 13:55:00|2503.5|2503.5|2503|2502.5|2504|2503.5|2499|2498.5|118417
1654696800000|2022-06-08 14:00:00|2503.5|2503|2499.5|2498.5|2503.5|2503|2498|2497.5|8652
1654697100000|2022-06-08 14:05:00|2499|2499|2493|2492.5|2499.5|2499|2493|2492.5|16114
1654697400000|2022-06-08 14:10:00|2492.5|2492|2488|2487|2494|2493.5|2487.5|2487|19391
1654697700000|2022-06-08 14:15:00|2487.5|2486.5|2490.5|2489.5|2490.5|2490|2483.5|2483|28049
1654698000000|2022-06-08 14:20:00|2491|2490|2489|2488|2493|2492.5|2488|2487.5|12193
1654698300000|2022-06-08 14:25:00|2488.5|2487.5|2489.5|2488.5|2490|2489.5|2486.5|2486|14925
1654698600000|2022-06-08 14:30:00|2489|2488|2491|2490.5|2492|2491.5|2487.5|2486.5|26318
1654698900000|2022-06-08 14:35:00|2491.5|2491|2491.5|2491|2495|2494|2489.5|2489|13797
1654699200000|2022-06-08 14:40:00|2492|2491.5|2489.5|2488.5|2495.5|2495|2488.5|2488|29037
1654699500000|2022-06-08 14:45:00|2490|2489|2489|2488.5|2492.5|2492|2488|2487|14649
1654699800000|2022-06-08 14:50:00|2489.5|2489|2489.5|2488.5|2490.5|2489.5|2487.5|2486.5|16942
1654700100000|2022-06-08 14:55:00|2489|2489|2493.5|2493|2493.5|2493|2488.5|2488|33418
1654700400000|2022-06-08 15:00:00|2494|2493.5|2493|2492.5|2495.5|2495|2492|2491.5|25121
1654700700000|2022-06-08 15:05:00|2493.5|2493|2496|2495.5|2496.5|2495.5|2492|2491.5|13735
1654701000000|2022-06-08 15:10:00|2495.5|2495|2497|2496.5|2497.5|2497|2495.5|2495|23814
1654701300000|2022-06-08 15:15:00|2497.5|2497|2499|2498.5|2499.5|2499|2496.5|2495.5|33964
1654701600000|2022-06-08 15:20:00|2499.5|2498|2503|2502.5|2503.5|2503|2499|2498|45415
1654701900000|2022-06-08 15:25:00|2503.5|2502|2501|2500|2503.5|2502.5|2500|2499.5|29765
1654758000000|2022-06-09 07:00:00|2489|2485|2497|2495|2497|2495|2486|2485|52217
1654758300000|2022-06-09 07:05:00|2496.5|2494|2502.5|2500.5|2508.5|2505.5|2495|2493|42224
1654758600000|2022-06-09 07:10:00|2503|2501|2503|2502|2505.5|2504|2500|2498.5|15454
1654758900000|2022-06-09 07:15:00|2502.5|2501.5|2504.5|2503|2507.5|2506|2500.5|2499.5|26632
1654759200000|2022-06-09 07:20:00|2504|2502.5|2505.5|2504.5|2507.5|2506|2502|2500.5|9116
1654759500000|2022-06-09 07:25:00|2506|2504|2505.5|2504.5|2507.5|2506.5|2501|2500|16327
1654759800000|2022-06-09 07:30:00|2505|2504|2496|2495.5|2506|2505.5|2493|2492|26847
1654760100000|2022-06-09 07:35:00|2496.5|2496|2499|2498|2499.5|2498.5|2493.5|2492.5|9991
1654760400000|2022-06-09 07:40:00|2499.5|2497.5|2505.5|2504.5|2507|2506.5|2498|2497|12575
1654760700000|2022-06-09 07:45:00|2506|2505|2510.5|2510|2512.5|2511|2505|2504.5|14544
1654761000000|2022-06-09 07:50:00|2511|2510.5|2517|2516|2519.5|2519|2511|2510|20399
1654761300000|2022-06-09 07:55:00|2516.5|2515.5|2516.5|2515.5|2519|2518.5|2513.5|2512.5|4017
1654761600000|2022-06-09 08:00:00|2516|2515|2511.5|2511|2516.5|2515|2510|2509|9907
1654761900000|2022-06-09 08:05:00|2511|2510.5|2509.5|2508.5|2512|2511|2504.5|2504|15572
1654762200000|2022-06-09 08:10:00|2510|2509|2510|2509|2511|2510.5|2508|2507|5246
1654762500000|2022-06-09 08:15:00|2509.5|2508.5|2516.5|2516|2516.5|2516|2508.5|2508|29292
1654762800000|2022-06-09 08:20:00|2517|2516.5|2522.5|2521.5|2522.5|2521.5|2516.5|2515.5|8268
1654763100000|2022-06-09 08:25:00|2522|2521|2524.5|2523.5|2525|2524.5|2520.5|2519.5|13812
1654763400000|2022-06-09 08:30:00|2524|2523|2530|2529|2531|2530|2523|2522|22817
1654763700000|2022-06-09 08:35:00|2529.5|2529.5|2532|2531|2533.5|2532.5|2529.5|2529|19608
1654764000000|2022-06-09 08:40:00|2532.5|2531.5|2531|2529.5|2533|2532.5|2527.5|2527|7852
1654764300000|2022-06-09 08:45:00|2530|2530|2537.5|2536.5|2538|2536.5|2530|2529.5|17632
1654764600000|2022-06-09 08:50:00|2538|2537|2533.5|2532.5|2538.5|2537.5|2533.5|2532.5|10937
1654764900000|2022-06-09 08:55:00|2533|2532|2537|2536.5|2537|2536.5|2532.5|2531.5|16194
1654765200000|2022-06-09 09:00:00|2536.5|2536|2533|2532.5|2538.5|2538|2532.5|2532|12243
1654765500000|2022-06-09 09:05:00|2533.5|2533|2531.5|2530.5|2534|2533.5|2530.5|2529.5|3501
1654765800000|2022-06-09 09:10:00|2531|2530|2526.5|2525.5|2532|2531|2525|2524.5|11875
1654766100000|2022-06-09 09:15:00|2526|2526|2523.5|2523|2526.5|2526|2522|2521.5|8846
1654766400000|2022-06-09 09:20:00|2523|2522.5|2522|2521.5|2524.5|2523.5|2521.5|2520.5|6113
1654766700000|2022-06-09 09:25:00|2521.5|2521|2523|2522.5|2524.5|2523.5|2521.5|2520.5|4006
1654767000000|2022-06-09 09:30:00|2523.5|2523|2526|2525|2526|2525|2522|2521.5|1866
1654767300000|2022-06-09 09:35:00|2526.5|2525.5|2525.5|2525|2528.5|2528|2525|2524.5|30902
1654767600000|2022-06-09 09:40:00|2525|2524.5|2523|2522|2526|2525.5|2521.5|2520.5|6124
1654767900000|2022-06-09 09:45:00|2522.5|2522.5|2520|2519.5|2524|2523|2519.5|2519|2948
1654768200000|2022-06-09 09:50:00|2519.5|2519|2518.5|2517.5|2521|2520|2516.5|2515.5|2129
1654768500000|2022-06-09 09:55:00|2518|2517|2516|2515|2518|2517.5|2512.5|2512|7199
1654768800000|2022-06-09 10:00:00|2516.5|2515.5|2516.5|2515.5|2517|2516.5|2513|2512.5|2472
1654769100000|2022-06-09 10:05:00|2516|2516|2515.5|2514.5|2516.5|2516|2515|2514|1785
1654769400000|2022-06-09 10:10:00|2515|2514|2517|2516|2517|2516.5|2513.5|2512.5|12600
1654769700000|2022-06-09 10:15:00|2516.5|2515.5|2515.5|2514.5|2517|2516|2514|2513|4397
1654770000000|2022-06-09 10:20:00|2515|2514|2518.5|2517.5|2520.5|2519.5|2513|2512.5|14054
1654770300000|2022-06-09 10:25:00|2518|2517|2523.5|2522.5|2525|2524.5|2517|2516|7863
1654770600000|2022-06-09 10:30:00|2524|2523|2526|2525|2526.5|2525.5|2522.5|2521.5|5852
1654770900000|2022-06-09 10:35:00|2525.5|2524.5|2525|2524|2527.5|2527|2523.5|2523|4116
1654771200000|2022-06-09 10:40:00|2524.5|2524.5|2524|2523|2525.5|2525|2522|2521.5|8779
1654771500000|2022-06-09 10:45:00|2524.5|2523.5|2523.5|2523|2524.5|2523.5|2521|2520|11135
1654771800000|2022-06-09 10:50:00|2524|2523.5|2526.5|2525.5|2527|2526.5|2524|2523.5|1752193
1654772100000|2022-06-09 10:55:00|2526|2525|2525|2524|2526.5|2526|2523|2522.5|0
1654772400000|2022-06-09 11:00:00|2524.5|2523.5|2528|2527.5|2528|2527.5|2524|2523|0
1654772700000|2022-06-09 11:05:00|2528.5|2527|2527|2526|2529.5|2528.5|2525.5|2524.5|0
1654773000000|2022-06-09 11:10:00|2526.5|2525.5|2529.5|2528.5|2530|2529.5|2526.5|2525.5|0
1654773300000|2022-06-09 11:15:00|2529|2529|2527|2526|2530|2529.5|2526|2525|69912
1654773600000|2022-06-09 11:20:00|2526.5|2526.5|2531|2530|2536|2535.5|2526.5|2526|0
1654773900000|2022-06-09 11:25:00|2530.5|2530.5|2528|2527.5|2531.5|2531|2526.5|2526|0
1654774200000|2022-06-09 11:30:00|2528.5|2528|2527|2526|2530.5|2530|2526.5|2525.5|0
1654774500000|2022-06-09 11:35:00|2526.5|2525.5|2529.5|2528.5|2529.5|2529|2526|2525.5|0
1654774800000|2022-06-09 11:40:00|2529|2528|2526.5|2525.5|2529.5|2528.5|2526|2525.5|0
1654775100000|2022-06-09 11:45:00|2526|2526|2522|2521|2534.5|2533.5|2520|2518.5|12
1654775400000|2022-06-09 11:50:00|2522.5|2521.5|2523.5|2522.5|2530|2529.5|2522|2521|0
1654775700000|2022-06-09 11:55:00|2523|2522|2523|2522|2525|2524|2520.5|2520|0
1654776000000|2022-06-09 12:00:00|2522.5|2521.5|2526.5|2525.5|2527.5|2527|2521|2520.5|0
1654776300000|2022-06-09 12:05:00|2526|2526|2522|2521.5|2527|2526|2518.5|2518|0
1654776600000|2022-06-09 12:10:00|2521.5|2521|2518|2517|2523|2522.5|2517|2516|0
1654776900000|2022-06-09 12:15:00|2517.5|2516.5|2519|2518|2521|2520|2515.5|2515|0
1654777200000|2022-06-09 12:20:00|2518.5|2517.5|2514|2513.5|2518.5|2517.5|2513|2512|0
1654777500000|2022-06-09 12:25:00|2514.5|2514|2515.5|2514.5|2516.5|2515.5|2510.5|2510|8
1654777800000|2022-06-09 12:30:00|2516|2515|2517|2516|2518.5|2518|2512.5|2512|0
1654778100000|2022-06-09 12:35:00|2516.5|2515.5|2513|2512|2517|2516|2509.5|2508.5|0
1654778400000|2022-06-09 12:40:00|2513.5|2512.5|2515|2514|2516|2515.5|2508.5|2507.5|0
1654778700000|2022-06-09 12:45:00|2514.5|2513.5|2515|2514|2521|2520|2513.5|2512.5|0
1654779000000|2022-06-09 12:50:00|2515.5|2513.5|2499.5|2499|2515.5|2514.5|2498.5|2497.5|0
1654779300000|2022-06-09 12:55:00|2499|2498|2494.5|2494|2502.5|2501.5|2494.5|2493.5|0
1654779600000|2022-06-09 13:00:00|2494|2493.5|2486.5|2485.5|2495|2494.5|2484.5|2483|0
1654779900000|2022-06-09 13:05:00|2486|2485|2486.5|2485|2489|2488.5|2481|2480|0
1654780200000|2022-06-09 13:10:00|2486|2484.5|2483|2482|2494.5|2493.5|2483|2482|0
1654780500000|2022-06-09 13:15:00|2483.5|2482.5|2483|2482|2486.5|2485|2481|2480|0
1654780800000|2022-06-09 13:20:00|2483.5|2482.5|2491.5|2490.5|2493|2492|2483.5|2482|0
1654781100000|2022-06-09 13:25:00|2492|2491|2498|2496.5|2499|2498.5|2492|2491|114978
1654781400000|2022-06-09 13:30:00|2497.5|2497|2495|2494|2501.5|2501|2489|2488.5|0
1654781700000|2022-06-09 13:35:00|2494.5|2493.5|2484|2482.5|2496|2495|2483|2482|0
1654782000000|2022-06-09 13:40:00|2483.5|2482|2478|2476.5|2485|2484.5|2477|2476|0
1654782300000|2022-06-09 13:45:00|2477.5|2476|2484|2483|2486|2484.5|2473|2472|0
1654782600000|2022-06-09 13:50:00|2484.5|2483.5|2483|2482|2490|2489|2477.5|2476.5|0
1654782900000|2022-06-09 13:55:00|2483.5|2481.5|2489.5|2488.5|2490|2489|2482.5|2481|0
1654783200000|2022-06-09 14:00:00|2490|2489|2488|2487|2492|2491|2486|2485.5|0
1654783500000|2022-06-09 14:05:00|2487.5|2486.5|2478|2477|2488|2487|2477.5|2477|0
1654783800000|2022-06-09 14:10:00|2477.5|2476.5|2483.5|2482.5|2485|2484.5|2476|2475|0
1654784100000|2022-06-09 14:15:00|2484|2483|2486.5|2486|2488.5|2487|2482|2481|0
1654784400000|2022-06-09 14:20:00|2487|2486.5|2492|2491|2492.5|2491.5|2486.5|2485.5|34956
1654784700000|2022-06-09 14:25:00|2492.5|2491.5|2491|2490.5|2493.5|2492.5|2487|2486.5|45066
1654785000000|2022-06-09 14:30:00|2491.5|2491|2488|2487|2493.5|2492.5|2486.5|2486|34956
1654785300000|2022-06-09 14:35:00|2487.5|2487.5|2489.5|2488.5|2494|2493|2487|2486|0
1654785600000|2022-06-09 14:40:00|2489|2488|2486.5|2486|2490.5|2490|2485|2484.5|0
1654785900000|2022-06-09 14:45:00|2486|2485.5|2486.5|2486|2487.5|2486.5|2484.5|2483.5|0
1654786200000|2022-06-09 14:50:00|2486|2485.5|2484|2483|2486|2485.5|2482.5|2481.5|0
1654786500000|2022-06-09 14:55:00|2483.5|2482.5|2493|2492.5|2493.5|2493|2482|2481.5|0
1654786800000|2022-06-09 15:00:00|2492.5|2492|2483|2482|2493|2492|2481.5|2481|0
1654787100000|2022-06-09 15:05:00|2482.5|2481.5|2484.5|2484|2485.5|2485|2480.5|2480|0
1654787400000|2022-06-09 15:10:00|2484|2483.5|2487.5|2487|2491.5|2490.5|2483.5|2483|0
1654787700000|2022-06-09 15:15:00|2487|2486.5|2487.5|2486.5|2487.5|2487|2485|2484|0
1654788000000|2022-06-09 15:20:00|2487|2486|2489|2488.5|2492|2491|2486.5|2486|0
1654788300000|2022-06-09 15:25:00|2489.5|2489|2485|2483.5|2491|2490.5|2484|2483.5|0
1654844400000|2022-06-10 07:00:00|2466.5|2462|2462|2459.5|2466.5|2463.5|2453|2452|99565
1654844700000|2022-06-10 07:05:00|2461.5|2459|2458|2456|2470|2468|2456.5|2455|32114
1654845000000|2022-06-10 07:10:00|2457|2455.5|2456|2455|2459.5|2458|2452|2451|41856
1654845300000|2022-06-10 07:15:00|2456.5|2456|2469|2467|2469.5|2468|2456|2455|17509
1654845600000|2022-06-10 07:20:00|2468.5|2466.5|2453|2452|2468.5|2467|2452|2451|10345
1654845900000|2022-06-10 07:25:00|2453.5|2451.5|2448|2447|2456|2454.5|2445|2444|63008
1654846200000|2022-06-10 07:30:00|2448.5|2447.5|2448.5|2447.5|2453.5|2452|2445.5|2445|31823
1654846500000|2022-06-10 07:35:00|2449|2448|2457|2456|2459|2458|2448.5|2447.5|24779
1654846800000|2022-06-10 07:40:00|2457.5|2457|2460.5|2459|2461.5|2460|2455|2454|81579
1654847100000|2022-06-10 07:45:00|2460|2459.5|2454|2453|2469|2468.5|2452|2451|54851
1654847400000|2022-06-10 07:50:00|2453.5|2452.5|2454.5|2453.5|2458|2456.5|2451|2450|14491
1654847700000|2022-06-10 07:55:00|2454|2454|2454.5|2453|2461.5|2461|2452|2451|23257
1654848000000|2022-06-10 08:00:00|2454|2453.5|2456.5|2455.5|2467|2466|2453.5|2452.5|45554
1654848300000|2022-06-10 08:05:00|2456|2456|2464|2463|2464.5|2463.5|2455|2454|8078
1654848600000|2022-06-10 08:10:00|2464.5|2462.5|2465|2463.5|2467.5|2466.5|2461.5|2460.5|26774
1654848900000|2022-06-10 08:15:00|2464.5|2464|2462|2461|2466.5|2465.5|2461|2460|10643
1654849200000|2022-06-10 08:20:00|2461.5|2460.5|2458.5|2457.5|2462|2461.5|2457.5|2456.5|5407
1654849500000|2022-06-10 08:25:00|2458|2457|2451.5|2451|2458|2457|2451|2450|19227
1654849800000|2022-06-10 08:30:00|2451|2450.5|2440.5|2439.5|2451|2450.5|2437.5|2437|31797
1654850100000|2022-06-10 08:35:00|2441|2439|2432.5|2432|2442|2441.5|2431.5|2430.5|45660
1654850400000|2022-06-10 08:40:00|2432|2431.5|2431.5|2430|2434|2433|2430|2429|53845
1654850700000|2022-06-10 08:45:00|2431|2430.5|2433.5|2432.5|2436.5|2435.5|2431|2430.5|20411
1654851000000|2022-06-10 08:50:00|2433|2432|2421|2420.5|2433|2432.5|2421|2420|24930
1654851300000|2022-06-10 08:55:00|2420.5|2420|2422.5|2422|2423|2422.5|2418.5|2417.5|32069
1654851600000|2022-06-10 09:00:00|2422|2421.5|2425|2424|2429|2428|2422|2421|11447
1654851900000|2022-06-10 09:05:00|2425.5|2424.5|2421|2420|2428.5|2427.5|2419|2418|18164
1654852200000|2022-06-10 09:10:00|2420.5|2419.5|2424|2423.5|2426|2425|2418|2417|19743
1654852500000|2022-06-10 09:15:00|2424.5|2423|2419.5|2418.5|2426|2425.5|2419|2418|19074
1654852800000|2022-06-10 09:20:00|2419|2418|2418|2417|2423.5|2422.5|2417.5|2416.5|21166
1654853100000|2022-06-10 09:25:00|2418.5|2417.5|2425.5|2424.5|2427|2426|2418|2417.5|11598
1654853400000|2022-06-10 09:30:00|2426|2425|2425.5|2424.5|2428.5|2427.5|2425|2424|2985
1654853700000|2022-06-10 09:35:00|2426|2425|2424|2423|2426.5|2426|2422|2421.5|6346
1654854000000|2022-06-10 09:40:00|2423.5|2422.5|2424|2423|2426|2425.5|2423|2422|12276
1654854300000|2022-06-10 09:45:00|2423.5|2422.5|2417|2416|2423.5|2422.5|2416.5|2416|14624
1654854600000|2022-06-10 09:50:00|2416.5|2415.5|2419|2418.5|2420|2419.5|2414.5|2414|13422
1654854900000|2022-06-10 09:55:00|2418.5|2418|2420.5|2419.5|2421|2420.5|2417.5|2416.5|9544
1654855200000|2022-06-10 10:00:00|2420|2419|2415.5|2415|2423|2422.5|2413.5|2413|20575
1654855500000|2022-06-10 10:05:00|2415|2414.5|2411.5|2410.5|2417|2416.5|2410.5|2409.5|28804
1654855800000|2022-06-10 10:10:00|2412|2411|2409.5|2408.5|2413|2412|2408.5|2408|90744
1654856100000|2022-06-10 10:15:00|2409|2409|2409|2408.5|2412|2411.5|2409|2408.5|11507
1654856400000|2022-06-10 10:20:00|2408.5|2408|2403|2402|2409|2408|2402|2401.5|29175
1654856700000|2022-06-10 10:25:00|2403.5|2402.5|2398.5|2397.5|2403.5|2402.5|2398|2397.5|128179
1654857000000|2022-06-10 10:30:00|2398|2397|2395.5|2395|2401|2400|2395.5|2395|20977
1654857300000|2022-06-10 10:35:00|2396|2395.5|2397|2396.5|2397.5|2397|2393|2392|22555
1654857600000|2022-06-10 10:40:00|2397.5|2397|2392.5|2392|2398.5|2398|2392.5|2392|11188
1654857900000|2022-06-10 10:45:00|2393|2392.5|2394|2393|2395.5|2395|2391.5|2391|8842
1654858200000|2022-06-10 10:50:00|2393.5|2393.5|2395|2394|2395.5|2395|2391|2390.5|24490
1654858500000|2022-06-10 10:55:00|2394.5|2393.5|2396.5|2396|2397|2396|2387|2386.5|43321
1654858800000|2022-06-10 11:00:00|2396|2395.5|2397.5|2396.5|2399|2398.5|2395.5|2395|24336
1654859100000|2022-06-10 11:05:00|2397|2396|2402|2401|2403.5|2403|2397|2396|12814
1654859400000|2022-06-10 11:10:00|2402.5|2401.5|2393|2392|2403.5|2402.5|2392.5|2392|20912
1654859700000|2022-06-10 11:15:00|2393.5|2392.5|2389|2388.5|2394.5|2394|2388|2387|58287
1654860000000|2022-06-10 11:20:00|2389.5|2388|2387.5|2386.5|2392.5|2391.5|2387|2386.5|14877
1654860300000|2022-06-10 11:25:00|2387|2387|2389.5|2389|2391|2390.5|2386.5|2386|37744
1654860600000|2022-06-10 11:30:00|2390|2388.5|2396.5|2395.5|2397.5|2397|2389|2388.5|14388
1654860900000|2022-06-10 11:35:00|2396|2395|2388.5|2388|2396|2395|2388.5|2387.5|8837
1654861200000|2022-06-10 11:40:00|2389|2388.5|2390.5|2389.5|2392|2391.5|2388.5|2388|8833
1654861500000|2022-06-10 11:45:00|2390|2389|2391|2390|2392.5|2392|2389.5|2388.5|11657
1654861800000|2022-06-10 11:50:00|2390.5|2390.5|2391.5|2390.5|2392|2391.5|2388.5|2388|15899
1654862100000|2022-06-10 11:55:00|2391|2390|2393.5|2393|2394|2393.5|2389.5|2389|8474
1654862400000|2022-06-10 12:00:00|2394|2392.5|2392.5|2392|2402|2401|2392.5|2392|18631
1654862700000|2022-06-10 12:05:00|2392|2391.5|2392.5|2391.5|2395.5|2395|2391|2390.5|15407
1654863000000|2022-06-10 12:10:00|2393|2392|2395|2394|2395.5|2395|2392|2391|22157
1654863300000|2022-06-10 12:15:00|2394.5|2393.5|2393|2392.5|2399|2398|2393|2392.5|34258
1654863600000|2022-06-10 12:20:00|2393.5|2393|2395|2394|2397|2396|2389|2388.5|55978
1654863900000|2022-06-10 12:25:00|2395.5|2394.5|2398|2397.5|2399|2398|2395|2394|40556
1654864200000|2022-06-10 12:30:00|2397|2397|2381.5|2380.5|2401.5|2399.5|2380|2379.5|144006
1654864500000|2022-06-10 12:35:00|2381|2380|2381.5|2380.5|2386|2385.5|2379.5|2378.5|48722
1654864800000|2022-06-10 12:40:00|2382|2381|2388.5|2387.5|2390|2388.5|2382|2381|46670
1654865100000|2022-06-10 12:45:00|2388|2387|2382|2381|2392|2391|2381.5|2380.5|38826
1654865400000|2022-06-10 12:50:00|2382.5|2381.5|2385|2383.5|2386.5|2385.5|2378.5|2378|36958
1654865700000|2022-06-10 12:55:00|2384.5|2384|2371|2370|2385|2384|2370.5|2370|32696
1654866000000|2022-06-10 13:00:00|2371.5|2370.5|2378|2377.5|2379|2378|2369|2368|40113
1654866300000|2022-06-10 13:05:00|2377.5|2377|2370|2369|2378|2377.5|2367.5|2366.5|31672
1654866600000|2022-06-10 13:10:00|2370.5|2369.5|2370|2369|2377|2376|2366.5|2366|51515
1654866900000|2022-06-10 13:15:00|2370.5|2369.5|2366|2365|2372|2371|2364.5|2364|28543
1654867200000|2022-06-10 13:20:00|2366.5|2365.5|2360.5|2359|2368.5|2367.5|2360|2358.5|38301
1654867500000|2022-06-10 13:25:00|2360|2359.5|2369.5|2368.5|2369.5|2368.5|2360|2358.5|23920
1654867800000|2022-06-10 13:30:00|2370|2368|2373.5|2372.5|2375.5|2375|2366.5|2365|26160
1654868100000|2022-06-10 13:35:00|2374|2373|2371.5|2370.5|2376.5|2375.5|2366.5|2366|61154
1654868400000|2022-06-10 13:40:00|2371|2370|2368|2367.5|2374.5|2373.5|2362.5|2362|77972
1654868700000|2022-06-10 13:45:00|2368.5|2368|2368|2367|2371|2370.5|2362|2361|53753
1654869000000|2022-06-10 13:50:00|2367.5|2366.5|2367|2366|2369.5|2369|2363|2362|31416
1654869300000|2022-06-10 13:55:00|2366.5|2365.5|2369.5|2368|2371|2370|2365.5|2365|23056
1654869600000|2022-06-10 14:00:00|2369|2367.5|2358|2357|2369|2368|2356.5|2355.5|41964
1654869900000|2022-06-10 14:05:00|2357.5|2356.5|2352.5|2351.5|2359.5|2358.5|2351.5|2351|48385
1654870200000|2022-06-10 14:10:00|2353|2352|2348|2347|2353.5|2353|2345|2344|81774
1654870500000|2022-06-10 14:15:00|2347.5|2346.5|2346.5|2345.5|2352|2351|2345|2344|114702
1654870800000|2022-06-10 14:20:00|2347|2346|2344.5|2343.5|2348|2347|2342|2341|35537
1654871100000|2022-06-10 14:25:00|2344|2343|2344|2343.5|2349.5|2348.5|2341.5|2341|49866
1654871400000|2022-06-10 14:30:00|2344.5|2343|2350|2349|2355.5|2355|2343|2342|86009
1654871700000|2022-06-10 14:35:00|2350.5|2349.5|2353.5|2352.5|2354.5|2353|2347.5|2347|80912
1654872000000|2022-06-10 14:40:00|2353|2352|2355|2354|2355.5|2354.5|2351.5|2350|19775
1654872300000|2022-06-10 14:45:00|2354.5|2353.5|2354|2353|2356|2355|2351|2350|36068
1654872600000|2022-06-10 14:50:00|2353.5|2352.5|2357|2356|2360|2359|2352|2351.5|30712
1654872900000|2022-06-10 14:55:00|2356.5|2356.5|2351.5|2351|2357|2356.5|2350.5|2350|38479
1654873200000|2022-06-10 15:00:00|2351|2350.5|2348.5|2347.5|2351.5|2351|2346|2345.5|64967
1654873500000|2022-06-10 15:05:00|2348|2348|2341.5|2341|2348.5|2348|2341.5|2341|72081
1654873800000|2022-06-10 15:10:00|2341|2340.5|2337.5|2337|2342.5|2342|2337|2336|147790
1654874100000|2022-06-10 15:15:00|2337|2336.5|2338.5|2338|2339.5|2339|2336|2335.5|65327
1654874400000|2022-06-10 15:20:00|2339|2338.5|2330|2329.5|2340|2339.5|2329.5|2328.5|74731
1654874700000|2022-06-10 15:25:00|2329.5|2329|2330.5|2329.5|2331.5|2330.5|2325.5|2325|207033
1655103600000|2022-06-13 07:00:00|2284.5|2280|2246.5|2245|2284.5|2280|2245.5|2244.5|351807
1655103900000|2022-06-13 07:05:00|2245.5|2244.5|2251|2250|2260|2258|2238|2237|124220
1655104200000|2022-06-13 07:10:00|2251.5|2250.5|2249|2247|2256|2254|2237.5|2236.5|106706
1655104500000|2022-06-13 07:15:00|2249.5|2247.5|2247|2245.5|2259|2257.5|2245|2244|96674
1655104800000|2022-06-13 07:20:00|2246.5|2245|2245|2243.5|2246.5|2245.5|2236.5|2236|63524
1655105100000|2022-06-13 07:25:00|2244.5|2243|2242|2240.5|2247|2245.5|2234.5|2233.5|114573
1655105400000|2022-06-13 07:30:00|2241|2240|2246.5|2245|2248|2247|2239.5|2238|28577
1655105700000|2022-06-13 07:35:00|2247|2245.5|2246|2245|2251|2250|2236.5|2236|90911
1655106000000|2022-06-13 07:40:00|2246.5|2245.5|2244|2242.5|2250|2249|2242|2241|41599
1655106300000|2022-06-13 07:45:00|2243.5|2243|2246.5|2245|2248.5|2247|2239.5|2238.5|38904
1655106600000|2022-06-13 07:50:00|2246|2244.5|2248.5|2247.5|2256|2255|2245|2244.5|35850
1655106900000|2022-06-13 07:55:00|2248|2247|2252.5|2251|2259.5|2258|2244.5|2243|18590
1655107200000|2022-06-13 08:00:00|2252|2251.5|2244.5|2243|2252|2251.5|2241.5|2240.5|37201
1655107500000|2022-06-13 08:05:00|2244|2243.5|2242|2240.5|2245.5|2245|2240|2239|28839
1655107800000|2022-06-13 08:10:00|2242.5|2241|2238|2237|2246|2245|2237|2236.5|31483
1655108100000|2022-06-13 08:15:00|2237.5|2236.5|2240.5|2239.5|2244|2243|2237|2236.5|30728
1655108400000|2022-06-13 08:20:00|2241|2240|2242.5|2241|2247|2246|2239|2238|36008
1655108700000|2022-06-13 08:25:00|2242|2241.5|2247.5|2246.5|2248.5|2248|2240.5|2240|42652
1655109000000|2022-06-13 08:30:00|2247|2246|2249.5|2248.5|2249.5|2249|2241.5|2241|19452
1655109300000|2022-06-13 08:35:00|2249|2248|2249.5|2248.5|2250|2249|2241|2240|19351
1655109600000|2022-06-13 08:40:00|2250|2249|2255.5|2254.5|2257.5|2256.5|2248|2247|24086
1655109900000|2022-06-13 08:45:00|2255|2254|2255|2254.5|2258.5|2257.5|2253|2252.5|84936
1655110200000|2022-06-13 08:50:00|2255.5|2254|2247|2246|2258|2257|2244|2243.5|19553
1655110500000|2022-06-13 08:55:00|2246.5|2245.5|2244|2243.5|2250.5|2249.5|2243.5|2242.5|28571
1655110800000|2022-06-13 09:00:00|2243.5|2243|2255|2254|2256|2255|2241|2240|22005
1655111100000|2022-06-13 09:05:00|2255.5|2253.5|2256|2255|2259|2258|2251|2250.5|27606
1655111400000|2022-06-13 09:10:00|2255.5|2254.5|2245.5|2244.5|2257.5|2256.5|2245|2244.5|27881
1655111700000|2022-06-13 09:15:00|2245|2245|2243|2242|2251.5|2250.5|2241|2240|32541
1655112000000|2022-06-13 09:20:00|2243.5|2242.5|2242|2241|2250|2249|2241|2240|42609
1655112300000|2022-06-13 09:25:00|2241.5|2240.5|2239.5|2238.5|2244|2243|2238.5|2237.5|27899
1655112600000|2022-06-13 09:30:00|2240|2239|2239.5|2239|2242.5|2242|2233.5|2233|21575
1655112900000|2022-06-13 09:35:00|2240|2239.5|2237.5|2236.5|2251.5|2250.5|2233.5|2233|53561
1655113200000|2022-06-13 09:40:00|2238|2237|2235|2234|2241.5|2241|2232|2231.5|41968
1655113500000|2022-06-13 09:45:00|2235.5|2233.5|2238.5|2237.5|2241|2240|2234|2233|28132
1655113800000|2022-06-13 09:50:00|2238|2237|2233|2232|2238.5|2237.5|2232|2231.5|27426
1655114100000|2022-06-13 09:55:00|2232.5|2231.5|2235.5|2235|2237|2236|2230.5|2230|31297
1655114400000|2022-06-13 10:00:00|2236|2235.5|2237.5|2236.5|2241|2240|2234.5|2233.5|33793
1655114700000|2022-06-13 10:05:00|2237|2236|2247|2246|2248.5|2247|2236.5|2235.5|112018
1655115000000|2022-06-13 10:10:00|2247.5|2246.5|2247|2246|2249|2248|2244.5|2243.5|27745
1655115300000|2022-06-13 10:15:00|2246.5|2245.5|2247|2246|2250.5|2249.5|2245|2243.5|20839
1655115600000|2022-06-13 10:20:00|2247.5|2246.5|2249.5|2249|2251|2250|2245.5|2244.5|25548
1655115900000|2022-06-13 10:25:00|2249|2248.5|2250.5|2249.5|2252|2251|2246|2245|15232
1655116200000|2022-06-13 10:30:00|2251|2250|2248.5|2247.5|2252.5|2251.5|2246|2245.5|18521
1655116500000|2022-06-13 10:35:00|2249|2248|2246|2245|2253.5|2252.5|2246|2245|20389
1655116800000|2022-06-13 10:40:00|2245.5|2244.5|2248|2247|2248|2247|2243|2242.5|11691
1655117100000|2022-06-13 10:45:00|2248.5|2247.5|2247.5|2246.5|2249|2248.5|2245|2244|15124
1655117400000|2022-06-13 10:50:00|2247|2246|2244|2243|2247|2247|2242|2241|9206
1655117700000|2022-06-13 10:55:00|2244.5|2243.5|2236.5|2236|2244.5|2244|2236.5|2235.5|22230
1655118000000|2022-06-13 11:00:00|2237|2236.5|2248.5|2248|2250|2249|2237|2236.5|37679
1655118300000|2022-06-13 11:05:00|2248|2247.5|2246|2245.5|2250.5|2249.5|2245|2244|31136
1655118600000|2022-06-13 11:10:00|2245.5|2245|2246|2245|2251|2250|2244.5|2244|34399
1655118900000|2022-06-13 11:15:00|2246.5|2245.5|2241.5|2241|2249.5|2249|2241.5|2241|22630
1655119200000|2022-06-13 11:20:00|2241|2240.5|2239.5|2238.5|2242.5|2242|2237.5|2237|20170
1655119500000|2022-06-13 11:25:00|2240|2239|2245|2244|2246|2245|2239|2238|16025
1655119800000|2022-06-13 11:30:00|2244.5|2243.5|2240.5|2240|2245.5|2244.5|2240|2239.5|20114
1655120100000|2022-06-13 11:35:00|2241|2239.5|2237.5|2237|2241|2239.5|2236.5|2236|30023
1655120400000|2022-06-13 11:40:00|2237|2236.5|2238|2237|2238|2237.5|2235|2234.5|18692
1655120700000|2022-06-13 11:45:00|2238.5|2237.5|2235.5|2235|2238.5|2238|2234|2233.5|38929
1655121000000|2022-06-13 11:50:00|2236|2235.5|2237.5|2237|2239|2238|2235|2234|18534
1655121300000|2022-06-13 11:55:00|2238|2237.5|2236|2235|2238.5|2237.5|2234.5|2234|28445
1655121600000|2022-06-13 12:00:00|2235.5|2234.5|2237.5|2237|2239.5|2239|2234|2233.5|21700
1655121900000|2022-06-13 12:05:00|2238|2237.5|2241|2240|2241.5|2241|2236.5|2236|31697
1655122200000|2022-06-13 12:10:00|2241.5|2240.5|2248|2247|2248|2247.5|2241|2240|14274
1655122500000|2022-06-13 12:15:00|2247.5|2246.5|2250.5|2249.5|2250.5|2249.5|2245.5|2245|18475
1655122800000|2022-06-13 12:20:00|2251|2250|2248.5|2247.5|2252|2251|2245.5|2245|27876
1655123100000|2022-06-13 12:25:00|2248|2248|2248|2247.5|2249|2248|2243.5|2243|18444
1655123400000|2022-06-13 12:30:00|2248.5|2247|2254|2253|2258.5|2257.5|2247|2246|31635
1655123700000|2022-06-13 12:35:00|2254.5|2253.5|2252.5|2251.5|2254.5|2254|2249|2248|27854
1655124000000|2022-06-13 12:40:00|2253|2252|2250|2249.5|2255|2254|2247.5|2247|24308
1655124300000|2022-06-13 12:45:00|2249.5|2249|2250.5|2250|2254.5|2253.5|2248.5|2247.5|37420
1655124600000|2022-06-13 12:50:00|2251|2249.5|2247.5|2247|2251.5|2251|2245.5|2245|15263
1655124900000|2022-06-13 12:55:00|2248|2247.5|2247|2246|2249|2248.5|2246|2245|16711
1655125200000|2022-06-13 13:00:00|2247.5|2246.5|2244|2243|2247.5|2246.5|2242.5|2242|29490
1655125500000|2022-06-13 13:05:00|2244.5|2243.5|2241.5|2240.5|2244.5|2244|2241|2240|11368
1655125800000|2022-06-13 13:10:00|2242|2241|2242.5|2241.5|2244.5|2244|2241|2240|12262
1655126100000|2022-06-13 13:15:00|2243|2242|2243.5|2243|2245.5|2245|2241.5|2241|26500
1655126400000|2022-06-13 13:20:00|2243|2242.5|2240|2239.5|2244|2243.5|2238.5|2238|20256
1655126700000|2022-06-13 13:25:00|2239.5|2239|2237|2236.5|2240.5|2240|2236.5|2236|16273
1655127000000|2022-06-13 13:30:00|2237.5|2236|2249|2248|2250.5|2250|2236|2235.5|65968
1655127300000|2022-06-13 13:35:00|2249.5|2248.5|2238|2237.5|2250.5|2249.5|2237.5|2237|43356
1655127600000|2022-06-13 13:40:00|2238.5|2238|2243|2242|2245|2244|2236|2235.5|32702
1655127900000|2022-06-13 13:45:00|2242.5|2241.5|2239|2238|2245.5|2244.5|2237|2236.5|44042
1655128200000|2022-06-13 13:50:00|2239.5|2238.5|2241.5|2240.5|2247|2246.5|2238|2237|39372
1655128500000|2022-06-13 13:55:00|2242|2241|2240|2239|2246|2245|2239.5|2238.5|28077
1655128800000|2022-06-13 14:00:00|2239.5|2238.5|2239.5|2238.5|2246|2245.5|2237.5|2237|24478
1655129100000|2022-06-13 14:05:00|2239|2238|2239.5|2238.5|2245.5|2244.5|2238|2237|53016
1655129400000|2022-06-13 14:10:00|2239|2239|2238.5|2237.5|2244|2243.5|2236|2235.5|35169
1655129700000|2022-06-13 14:15:00|2238|2238|2232.5|2231.5|2238.5|2238|2230.5|2230|34404
1655130000000|2022-06-13 14:20:00|2232|2231|2230.5|2229.5|2234.5|2234|2229|2228.5|61257
1655130300000|2022-06-13 14:25:00|2231|2230|2230.5|2230|2232.5|2232|2228|2227.5|35873
1655130600000|2022-06-13 14:30:00|2231|2229.5|2231.5|2231|2234|2233.5|2228|2227|41556
1655130900000|2022-06-13 14:35:00|2231|2230.5|2234|2233|2236.5|2236|2231|2230|49778
1655131200000|2022-06-13 14:40:00|2233.5|2232.5|2226|2225.5|2234|2233.5|2225.5|2224.5|50241
1655131500000|2022-06-13 14:45:00|2225.5|2225|2223.5|2223|2228|2227.5|2223|2222.5|58217
1655131800000|2022-06-13 14:50:00|2224|2222.5|2223|2222.5|2224.5|2224|2219.5|2219|93437
1655132100000|2022-06-13 14:55:00|2222.5|2222|2225|2224.5|2226.5|2226|2221.5|2221|67603
1655132400000|2022-06-13 15:00:00|2224.5|2224|2225.5|2225|2227|2226|2222.5|2222|32692
1655132700000|2022-06-13 15:05:00|2226|2224.5|2224.5|2224|2228.5|2227.5|2221.5|2220.5|45163
1655133000000|2022-06-13 15:10:00|2224|2223.5|2229|2228.5|2230.5|2230|2223.5|2223|86139
1655133300000|2022-06-13 15:15:00|2229.5|2229|2236|2235.5|2238.5|2238|2229|2228.5|95625
1655133600000|2022-06-13 15:20:00|2235.5|2235|2233.5|2232.5|2237|2236|2232.5|2231.5|95706
1655133900000|2022-06-13 15:25:00|2234|2233|2227|2225.5|2235.5|2234.5|2226.5|2225|148442
1655190000000|2022-06-14 07:00:00|2291|2280.5|2282|2280|2291.5|2287.5|2273|2271|146589
1655190300000|2022-06-14 07:05:00|2281|2280.5|2284|2282.5|2291.5|2290.5|2279.5|2278.5|44382
1655190600000|2022-06-14 07:10:00|2283.5|2282|2261.5|2260.5|2289.5|2288|2256.5|2255.5|115720
1655190900000|2022-06-14 07:15:00|2261|2260|2269.5|2268|2269.5|2268|2259|2258.5|20527
1655191200000|2022-06-14 07:20:00|2270|2268.5|2248|2247.5|2272.5|2271|2244.5|2243|45621
1655191500000|2022-06-14 07:25:00|2247.5|2247|2252|2250.5|2254.5|2253.5|2242.5|2241|17303
1655191800000|2022-06-14 07:30:00|2252.5|2251|2259.5|2258.5|2261.5|2260.5|2249.5|2248|21153
1655192100000|2022-06-14 07:35:00|2259|2258|2264.5|2263|2265|2263|2258.5|2257.5|35486
1655192400000|2022-06-14 07:40:00|2265|2263.5|2277|2276|2277|2276.5|2264.5|2263.5|33046
1655192700000|2022-06-14 07:45:00|2276.5|2276.5|2278.5|2277|2281.5|2280.5|2274|2273|15958
1655193000000|2022-06-14 07:50:00|2279|2277.5|2274|2273|2281.5|2280|2274|2273|19597
1655193300000|2022-06-14 07:55:00|2274.5|2273.5|2272.5|2271.5|2277.5|2276.5|2267.5|2266|33549
1655193600000|2022-06-14 08:00:00|2272|2271|2269|2267.5|2274.5|2273.5|2263.5|2262.5|26492
1655193900000|2022-06-14 08:05:00|2268.5|2267|2262.5|2261.5|2269|2267|2260.5|2259.5|23329
1655194200000|2022-06-14 08:10:00|2263|2262|2262|2260.5|2269|2268|2260.5|2259.5|10363
1655194500000|2022-06-14 08:15:00|2262.5|2261|2258|2257|2264|2263.5|2257.5|2256.5|8189
1655194800000|2022-06-14 08:20:00|2258.5|2257.5|2254|2253|2260.5|2259.5|2253.5|2252.5|4705
1655195100000|2022-06-14 08:25:00|2254.5|2252.5|2260|2258.5|2261|2260|2253|2252.5|9945
1655195400000|2022-06-14 08:30:00|2259.5|2258|2268|2267|2268|2267|2254.5|2253.5|67066
1655195700000|2022-06-14 08:35:00|2268.5|2267.5|2265|2264|2270|2269|2264.5|2263.5|9270
1655196000000|2022-06-14 08:40:00|2265.5|2264.5|2263|2262|2265.5|2265|2258.5|2257.5|11856
1655196300000|2022-06-14 08:45:00|2263.5|2262.5|2261.5|2260.5|2266.5|2265|2260|2259|21508
1655196600000|2022-06-14 08:50:00|2262|2261|2264.5|2263.5|2269|2267.5|2262|2260.5|9427
1655196900000|2022-06-14 08:55:00|2264|2263|2261.5|2260.5|2267.5|2267|2260|2259|23084
1655197200000|2022-06-14 09:00:00|2260.5|2260|2260|2259|2266|2264.5|2258.5|2257.5|17232
1655197500000|2022-06-14 09:05:00|2260.5|2259.5|2261.5|2260.5|2261.5|2261|2257.5|2257|9921
1655197800000|2022-06-14 09:10:00|2261|2260|2261|2260|2262.5|2261.5|2258|2257|18221
1655198100000|2022-06-14 09:15:00|2261.5|2260.5|2258.5|2257.5|2261.5|2260.5|2256.5|2255.5|11118
1655198400000|2022-06-14 09:20:00|2258|2257|2258|2257|2259|2258.5|2255.5|2254.5|16777
1655198700000|2022-06-14 09:25:00|2257.5|2256.5|2253|2252|2257.5|2256.5|2251.5|2250.5|17095
1655199000000|2022-06-14 09:30:00|2253.5|2252.5|2249|2248|2255.5|2254.5|2249|2247.5|14856
1655199300000|2022-06-14 09:35:00|2249.5|2248.5|2251|2250.5|2254.5|2253.5|2248|2247.5|7168
1655199600000|2022-06-14 09:40:00|2250.5|2250|2249|2248|2254|2253|2249|2248|10886
1655199900000|2022-06-14 09:45:00|2249.5|2248.5|2247|2246|2250.5|2249.5|2245|2244|18663
1655200200000|2022-06-14 09:50:00|2247.5|2246.5|2244|2243|2247.5|2247|2243.5|2242.5|3600
1655200500000|2022-06-14 09:55:00|2243.5|2242.5|2241|2239.5|2243.5|2242.5|2239|2238|25667
1655200800000|2022-06-14 10:00:00|2240.5|2240|2235|2234|2241|2240.5|2233.5|2232.5|17502
1655201100000|2022-06-14 10:05:00|2234.5|2233.5|2233.5|2233|2236|2235|2231.5|2231|20542
1655201400000|2022-06-14 10:10:00|2233|2232.5|2226.5|2225.5|2233.5|2232.5|2225.5|2225|28978
1655201700000|2022-06-14 10:15:00|2227|2226|2222.5|2221.5|2227.5|2226|2221.5|2220.5|19884
1655202000000|2022-06-14 10:20:00|2222|2221|2221.5|2220.5|2223|2222|2218|2217.5|17223
1655202300000|2022-06-14 10:25:00|2221|2220|2216|2215|2222|2221|2215|2214|19476
1655202600000|2022-06-14 10:30:00|2215.5|2214.5|2228|2227.5|2228|2227.5|2214.5|2214|37705
1655202900000|2022-06-14 10:35:00|2227.5|2227|2227.5|2226|2230|2229.5|2224.5|2224|17085
1655203200000|2022-06-14 10:40:00|2228|2226.5|2230|2229|2230|2229.5|2225.5|2224.5|5915
1655203500000|2022-06-14 10:45:00|2230.5|2229.5|2235.5|2234|2238.5|2237.5|2230.5|2229.5|23259
1655203800000|2022-06-14 10:50:00|2235|2234.5|2235.5|2234.5|2235.5|2235|2234|2232.5|1629
1655204100000|2022-06-14 10:55:00|2235|2234|2228|2227|2235|2234|2228|2227|7325
1655204400000|2022-06-14 11:00:00|2228.5|2227.5|2228|2227|2230|2229|2225|2224.5|8241
1655204700000|2022-06-14 11:05:00|2227.5|2227.5|2226|2225.5|2229.5|2228.5|2223.5|2222.5|14028
1655205000000|2022-06-14 11:10:00|2226.5|2226|2233|2232|2236|2235|2226.5|2225.5|8702
1655205300000|2022-06-14 11:15:00|2233.5|2232.5|2238.5|2237.5|2238.5|2237.5|2232.5|2231.5|13314
1655205600000|2022-06-14 11:20:00|2239|2238|2241|2240|2242|2241|2238.5|2238|7184
1655205900000|2022-06-14 11:25:00|2240.5|2239.5|2239|2238|2242|2241|2238.5|2237.5|15373
1655206200000|2022-06-14 11:30:00|2238.5|2237.5|2240|2239|2242|2241|2237.5|2236.5|10984
1655206500000|2022-06-14 11:35:00|2240.5|2239.5|2238|2237|2240.5|2239.5|2236.5|2236|3356
1655206800000|2022-06-14 11:40:00|2238.5|2237.5|2235|2234|2238.5|2238|2234.5|2233.5|3407
1655207100000|2022-06-14 11:45:00|2234.5|2234.5|2235.5|2234.5|2238.5|2237.5|2234|2233|18868
1655207400000|2022-06-14 11:50:00|2235|2235|2239.5|2239|2242.5|2241.5|2235|2234.5|6258
1655207700000|2022-06-14 11:55:00|2240|2239.5|2239.5|2238.5|2243.5|2242.5|2239|2238|4323
1655208000000|2022-06-14 12:00:00|2240|2239|2251|2250.5|2252|2251|2238.5|2238|24278
1655208300000|2022-06-14 12:05:00|2251.5|2251|2256|2255|2257|2256|2250.5|2249.5|10633
1655208600000|2022-06-14 12:10:00|2255.5|2255.5|2254.5|2253.5|2256|2255.5|2251|2250.5|11609
1655208900000|2022-06-14 12:15:00|2255|2254|2252.5|2251.5|2256|2255|2252.5|2251|3053
1655209200000|2022-06-14 12:20:00|2253|2252|2254.5|2253.5|2256|2255|2251.5|2250.5|4946
1655209500000|2022-06-14 12:25:00|2254|2253|2252|2251|2258.5|2257.5|2251.5|2251|8635
1655209800000|2022-06-14 12:30:00|2252.5|2251.5|2259|2258|2261|2259.5|2252.5|2251.5|35485
1655210100000|2022-06-14 12:35:00|2259.5|2258.5|2258|2257|2259.5|2258.5|2253.5|2253|19160
1655210400000|2022-06-14 12:40:00|2257.5|2256.5|2263.5|2263|2264|2263|2257|2256|11211
1655210700000|2022-06-14 12:45:00|2263|2262.5|2256|2255|2263|2262.5|2255.5|2254.5|13663
1655211000000|2022-06-14 12:50:00|2255.5|2255.5|2259|2258.5|2260|2259.5|2253.5|2252.5|8984
1655211300000|2022-06-14 12:55:00|2259.5|2259|2260|2259|2263|2262|2259.5|2258.5|12752
1655211600000|2022-06-14 13:00:00|2259.5|2258.5|2262.5|2261.5|2263.5|2262.5|2259|2258|17532
1655211900000|2022-06-14 13:05:00|2263|2262|2259.5|2258.5|2263|2262|2257.5|2257|7724
1655212200000|2022-06-14 13:10:00|2259|2258|2261.5|2261|2262|2261|2258|2257|6597
1655212500000|2022-06-14 13:15:00|2262|2260.5|2269.5|2269|2269.5|2269|2261.5|2260.5|22764
1655212800000|2022-06-14 13:20:00|2269|2268.5|2271|2270.5|2272.5|2272|2268.5|2267.5|5452
1655213100000|2022-06-14 13:25:00|2270.5|2270|2265|2264.5|2270.5|2270|2264.5|2264|14984
1655213400000|2022-06-14 13:30:00|2265.5|2264|2262.5|2262|2269|2268|2257|2256.5|19177
1655213700000|2022-06-14 13:35:00|2262|2261.5|2260.5|2259.5|2264|2263|2258|2257|18094
1655214000000|2022-06-14 13:40:00|2260|2259|2251.5|2250.5|2260.5|2259.5|2250|2249.5|14602
1655214300000|2022-06-14 13:45:00|2252|2251|2261.5|2260.5|2263|2262.5|2251|2250.5|26094
1655214600000|2022-06-14 13:50:00|2261|2261|2271|2270|2271.5|2270.5|2257|2255.5|26829
1655214900000|2022-06-14 13:55:00|2270.5|2269.5|2270.5|2269.5|2274|2273|2268.5|2267.5|19903
1655215200000|2022-06-14 14:00:00|2270|2269|2273.5|2272.5|2275|2274.5|2268.5|2268|25415
1655215500000|2022-06-14 14:05:00|2273|2273|2268|2267|2273.5|2273|2267.5|2266.5|11442
1655215800000|2022-06-14 14:10:00|2267.5|2266.5|2265|2264|2271|2270.5|2264|2263|21352
1655216100000|2022-06-14 14:15:00|2264.5|2263.5|2259|2258|2265.5|2264.5|2258.5|2258|16204
1655216400000|2022-06-14 14:20:00|2258.5|2257.5|2253|2252.5|2259|2257.5|2253|2252.5|15578
1655216700000|2022-06-14 14:25:00|2252.5|2252|2250|2249.5|2257|2256|2250|2249|17309
1655217000000|2022-06-14 14:30:00|2249.5|2249|2256.5|2255|2257.5|2256.5|2248.5|2247.5|16144
1655217300000|2022-06-14 14:35:00|2256|2255.5|2254|2253|2257.5|2256.5|2251|2250|12781
1655217600000|2022-06-14 14:40:00|2253.5|2252.5|2254|2253.5|2254.5|2253.5|2249|2248|16949
1655217900000|2022-06-14 14:45:00|2254.5|2254|2257.5|2257|2257.5|2257|2253.5|2253|13334
1655218200000|2022-06-14 14:50:00|2257|2256.5|2259.5|2259|2264|2263|2257|2256.5|34206
1655218500000|2022-06-14 14:55:00|2259|2258.5|2259.5|2259|2263|2262.5|2258|2257.5|12135
1655218800000|2022-06-14 15:00:00|2260|2258.5|2262.5|2261.5|2264.5|2264|2258|2257|26786
1655219100000|2022-06-14 15:05:00|2262|2262|2254|2253.5|2262.5|2262|2254|2253|24457
1655219400000|2022-06-14 15:10:00|2254.5|2254|2251|2250.5|2254.5|2254|2251|2250|30902
1655219700000|2022-06-14 15:15:00|2251.5|2251|2253|2252.5|2254|2253|2249.5|2249|39695
1655220000000|2022-06-14 15:20:00|2252.5|2252|2255|2254.5|2255.5|2254.5|2250|2249.5|45555
1655220300000|2022-06-14 15:25:00|2255.5|2255|2252.5|2251.5|2258|2257.5|2252|2251|51110
1655276400000|2022-06-15 07:00:00|2302.5|2300.5|2309.5|2308|2318|2316|2299|2295|127768
1655276700000|2022-06-15 07:05:00|2309|2307.5|2322.5|2321.5|2328|2326.5|2305.5|2304|115449
1655277000000|2022-06-15 07:10:00|2323.5|2322|2304|2302|2323.5|2322.5|2302|2301|69206
1655277300000|2022-06-15 07:15:00|2304.5|2302.5|2313|2311.5|2315|2313|2303.5|2302|30757
1655277600000|2022-06-15 07:20:00|2312.5|2312|2301.5|2300.5|2314|2313|2301|2300|29555
1655277900000|2022-06-15 07:25:00|2301|2300|2308.5|2307|2309|2307.5|2300|2299.5|11538
1655278200000|2022-06-15 07:30:00|2308|2306.5|2306|2304.5|2310|2309.5|2301|2299.5|9951
1655278500000|2022-06-15 07:35:00|2305.5|2305|2306.5|2305|2309.5|2309|2304.5|2303|31093
1655278800000|2022-06-15 07:40:00|2306|2305.5|2303|2301.5|2310|2308.5|2298.5|2297.5|21290
1655279100000|2022-06-15 07:45:00|2302.5|2301|2284.5|2283.5|2306|2305|2277|2276|127802
1655279400000|2022-06-15 07:50:00|2285|2282.5|2292.5|2291.5|2294.5|2294|2283.5|2281.5|24041
1655279700000|2022-06-15 07:55:00|2292|2292|2298.5|2297.5|2299|2297.5|2292|2291|22966
1655280000000|2022-06-15 08:00:00|2298|2297|2299.5|2298.5|2303.5|2302.5|2296.5|2295|17202
1655280300000|2022-06-15 08:05:00|2300|2299|2307.5|2307|2310|2309|2300|2299|23260
1655280600000|2022-06-15 08:10:00|2308|2307.5|2314.5|2313.5|2315|2314|2307|2306.5|21667
1655280900000|2022-06-15 08:15:00|2314|2313|2315.5|2314.5|2318.5|2317.5|2312.5|2311|36284
1655281200000|2022-06-15 08:20:00|2315|2314|2315.5|2314|2316|2315|2310.5|2309.5|15336
1655281500000|2022-06-15 08:25:00|2315|2314.5|2316.5|2315.5|2320.5|2320|2314|2313.5|33130
1655281800000|2022-06-15 08:30:00|2317|2316|2314.5|2313|2318|2317.5|2311|2310|10780
1655282100000|2022-06-15 08:35:00|2314|2312.5|2316|2315.5|2316|2315.5|2310.5|2310|13859
1655282400000|2022-06-15 08:40:00|2316.5|2316|2316.5|2315|2320.5|2319|2313|2311.5|32602
1655282700000|2022-06-15 08:45:00|2316|2314.5|2305.5|2304.5|2318|2317|2305|2304|14419
1655283000000|2022-06-15 08:50:00|2305|2304|2305|2304|2308|2307.5|2303|2302|13146
1655283300000|2022-06-15 08:55:00|2304.5|2303.5|2304.5|2303.5|2306|2305.5|2301.5|2300.5|8361
1655283600000|2022-06-15 09:00:00|2305|2304|2293.5|2292.5|2305|2304|2293.5|2292.5|15864
1655283900000|2022-06-15 09:05:00|2294|2293|2290|2289|2294.5|2294|2284|2283|35115
1655284200000|2022-06-15 09:10:00|2289.5|2288.5|2293.5|2292.5|2294.5|2293.5|2285.5|2284.5|14976
1655284500000|2022-06-15 09:15:00|2294|2293|2299.5|2298.5|2301|2300.5|2293.5|2292.5|29018
1655284800000|2022-06-15 09:20:00|2300|2299|2300.5|2300|2301|2300.5|2296.5|2295.5|11298
1655285100000|2022-06-15 09:25:00|2300|2299.5|2304.5|2304|2306.5|2305.5|2299|2298|12683
1655285400000|2022-06-15 09:30:00|2305|2304.5|2304|2303|2309|2308|2302.5|2301.5|9385
1655285700000|2022-06-15 09:35:00|2303.5|2302.5|2301|2300|2304.5|2304|2299.5|2298.5|6996
1655286000000|2022-06-15 09:40:00|2301.5|2300.5|2308|2306.5|2313|2312|2299.5|2299|37860
1655286300000|2022-06-15 09:45:00|2307.5|2307|2309|2307.5|2311.5|2310.5|2303|2302|8924
1655286600000|2022-06-15 09:50:00|2308.5|2308|2309|2308|2312|2310.5|2307|2306|4595
1655286900000|2022-06-15 09:55:00|2308.5|2307.5|2312|2310.5|2312|2311.5|2304|2303|4881
1655287200000|2022-06-15 10:00:00|2311.5|2311|2308|2307|2311.5|2311|2305|2304.5|7669
1655287500000|2022-06-15 10:05:00|2307.5|2306.5|2308.5|2307.5|2309|2308|2304.5|2304|6321
1655287800000|2022-06-15 10:10:00|2308|2307|2312.5|2311.5|2313|2312|2308|2307|40981
1655288100000|2022-06-15 10:15:00|2313|2312|2313|2312|2316|2315|2311|2310|12464
1655288400000|2022-06-15 10:20:00|2312.5|2311.5|2309|2308|2314|2313|2307.5|2306.5|4954
1655288700000|2022-06-15 10:25:00|2309.5|2308.5|2307|2306|2309.5|2308.5|2304.5|2303.5|5985
1655289000000|2022-06-15 10:30:00|2306.5|2306.5|2304.5|2303.5|2311|2310|2304.5|2303.5|5037
1655289300000|2022-06-15 10:35:00|2304|2303|2310.5|2309.5|2312|2311|2303.5|2303|34706
1655289600000|2022-06-15 10:40:00|2311|2310|2311|2310|2313.5|2312.5|2309|2308.5|5006
1655289900000|2022-06-15 10:45:00|2310.5|2310.5|2311|2310|2313|2312.5|2309|2308.5|7072
1655290200000|2022-06-15 10:50:00|2311.5|2310.5|2311.5|2310.5|2312.5|2311.5|2310|2309.5|3689
1655290500000|2022-06-15 10:55:00|2312|2311|2314.5|2313.5|2315|2314.5|2312|2311|8888
1655290800000|2022-06-15 11:00:00|2315|2314|2312.5|2311.5|2316.5|2316|2312.5|2311.5|30902
1655291100000|2022-06-15 11:05:00|2312|2312|2314.5|2314|2315|2314.5|2311.5|2311|17433
1655291400000|2022-06-15 11:10:00|2314|2313.5|2317|2316|2318|2317.5|2313.5|2313|12062
1655291700000|2022-06-15 11:15:00|2317.5|2316.5|2316|2315.5|2319.5|2319|2316|2315.5|11388
1655292000000|2022-06-15 11:20:00|2316.5|2316|2319|2318|2320|2319|2316.5|2315.5|10015
1655292300000|2022-06-15 11:25:00|2318.5|2318.5|2317.5|2317|2319.5|2319|2315|2314.5|7931
1655292600000|2022-06-15 11:30:00|2317|2316.5|2320|2319.5|2321|2320|2316|2315.5|15140
1655292900000|2022-06-15 11:35:00|2319.5|2319|2317|2316|2322|2321.5|2316.5|2316|26492
1655293200000|2022-06-15 11:40:00|2317.5|2316.5|2319|2318.5|2321.5|2320.5|2316.5|2316|15227
1655293500000|2022-06-15 11:45:00|2319.5|2319|2318.5|2317.5|2320.5|2320|2316.5|2316|20026
1655293800000|2022-06-15 11:50:00|2318|2318|2321|2320|2325.5|2325|2317|2316.5|33485
1655294100000|2022-06-15 11:55:00|2320.5|2320.5|2323|2322.5|2324|2323|2319.5|2319|8092
1655294400000|2022-06-15 12:00:00|2323.5|2322|2318.5|2318|2323.5|2322.5|2317|2316.5|11717
1655294700000|2022-06-15 12:05:00|2319|2317.5|2314|2313.5|2319.5|2319|2313.5|2313|9163
1655295000000|2022-06-15 12:10:00|2314.5|2314|2301.5|2301|2321|2320.5|2297.5|2296|127916
1655295300000|2022-06-15 12:15:00|2302|2301.5|2299|2298|2303.5|2302.5|2297|2296.5|23741
1655295600000|2022-06-15 12:20:00|2298.5|2298.5|2302|2301|2304.5|2303.5|2295.5|2295|19282
1655295900000|2022-06-15 12:25:00|2301.5|2300.5|2295.5|2294.5|2303.5|2302.5|2294.5|2293.5|18647
1655296200000|2022-06-15 12:30:00|2295|2294|2296.5|2295|2303.5|2302.5|2292.5|2292|43674
1655296500000|2022-06-15 12:35:00|2296|2295.5|2300|2299|2301.5|2300|2295|2294.5|11408
1655296800000|2022-06-15 12:40:00|2299.5|2298.5|2300|2299|2302|2301|2297|2296|15038
1655297100000|2022-06-15 12:45:00|2300.5|2299.5|2303.5|2302.5|2305|2303.5|2299.5|2299|27029
1655297400000|2022-06-15 12:50:00|2304|2303|2305.5|2304.5|2306|2305|2302|2300.5|20015
1655297700000|2022-06-15 12:55:00|2305|2304|2308|2307|2308.5|2308|2304|2303.5|10402
1655298000000|2022-06-15 13:00:00|2308.5|2307.5|2306|2305.5|2311.5|2311|2304|2303.5|15009
1655298300000|2022-06-15 13:05:00|2306.5|2306|2306.5|2306|2308|2307.5|2305.5|2305|9326
1655298600000|2022-06-15 13:10:00|2306|2305.5|2309.5|2309|2311.5|2310.5|2298.5|2298|53556
1655298900000|2022-06-15 13:15:00|2309|2308.5|2313.5|2313|2314|2313|2308|2307.5|6134
1655299200000|2022-06-15 13:20:00|2314|2313.5|2311.5|2310.5|2314.5|2314|2310|2309|10990
1655299500000|2022-06-15 13:25:00|2312|2311|2313.5|2312.5|2314.5|2314|2310.5|2310|45904
1655299800000|2022-06-15 13:30:00|2313|2313|2309.5|2309|2315|2314.5|2307|2306|29459
1655300100000|2022-06-15 13:35:00|2310|2309.5|2306.5|2305.5|2311.5|2310.5|2305|2304|12590
1655300400000|2022-06-15 13:40:00|2307|2306|2314|2313.5|2314|2313.5|2306.5|2306|18120
1655300700000|2022-06-15 13:45:00|2314.5|2313|2313.5|2312.5|2315|2314.5|2309|2308.5|20056
1655301000000|2022-06-15 13:50:00|2314|2313|2315.5|2315|2317|2316|2313|2312|24637
1655301300000|2022-06-15 13:55:00|2316|2315.5|2319|2318.5|2319.5|2319|2315.5|2315|106018
1655301600000|2022-06-15 14:00:00|2318.5|2318|2322|2321.5|2324|2323|2318.5|2318|29775
1655301900000|2022-06-15 14:05:00|2321.5|2321|2320|2319.5|2324.5|2324|2319.5|2318.5|21041
1655302200000|2022-06-15 14:10:00|2320.5|2320|2319.5|2318.5|2322|2321.5|2319|2318.5|9141
1655302500000|2022-06-15 14:15:00|2319|2319|2321.5|2321|2322|2321.5|2319|2318|10300
1655302800000|2022-06-15 14:20:00|2321|2320.5|2322.5|2321.5|2323.5|2323|2320|2319.5|18712
1655303100000|2022-06-15 14:25:00|2322|2322|2325|2324.5|2325|2324.5|2319.5|2319|14790
1655303400000|2022-06-15 14:30:00|2325.5|2325|2323|2322.5|2326|2325.5|2320.5|2319.5|20702
1655303700000|2022-06-15 14:35:00|2323.5|2323|2322.5|2322|2326|2325.5|2321|2320.5|13830
1655304000000|2022-06-15 14:40:00|2322|2321.5|2322|2321|2323.5|2323|2320.5|2319.5|26137
1655304300000|2022-06-15 14:45:00|2321.5|2321.5|2318.5|2318|2322.5|2322|2318.5|2318|13793
1655304600000|2022-06-15 14:50:00|2318|2317.5|2315|2314.5|2319|2318.5|2313.5|2313|87488
1655304900000|2022-06-15 14:55:00|2315.5|2315|2318|2317.5|2318.5|2318|2314|2313.5|23743
1655305200000|2022-06-15 15:00:00|2318.5|2318|2316.5|2315.5|2319.5|2319|2315|2314|34239
1655305500000|2022-06-15 15:05:00|2316|2316|2313|2312.5|2316.5|2316|2313|2312.5|27065
1655305800000|2022-06-15 15:10:00|2313.5|2313|2310|2309|2314.5|2313.5|2309|2308.5|125545
1655306100000|2022-06-15 15:15:00|2309.5|2308.5|2306.5|2306|2312.5|2311.5|2305.5|2305|43855
1655306400000|2022-06-15 15:20:00|2307|2306.5|2308.5|2308|2309|2308.5|2305|2304|36074
1655306700000|2022-06-15 15:25:00|2308|2307.5|2311|2310|2311|2310.5|2306|2305.5|43271
1655362800000|2022-06-16 07:00:00|2311.5|2310.5|2299.5|2298|2315|2311.5|2298.5|2297|106936
1655363100000|2022-06-16 07:05:00|2298.5|2297.5|2290.5|2288.5|2298.5|2298|2289.5|2288|17347
1655363400000|2022-06-16 07:10:00|2291|2289|2296.5|2295|2299.5|2297.5|2286.5|2285.5|29237
1655363700000|2022-06-16 07:15:00|2297|2295.5|2290.5|2289|2298|2297|2288|2287|17723
1655364000000|2022-06-16 07:20:00|2291|2289.5|2281.5|2280|2291.5|2290|2280|2279|16610
1655364300000|2022-06-16 07:25:00|2281|2280.5|2290|2288.5|2292|2291.5|2280|2278.5|17893
1655364600000|2022-06-16 07:30:00|2289.5|2288|2272|2270.5|2289.5|2288|2263|2261.5|57464
1655364900000|2022-06-16 07:35:00|2272.5|2271|2276|2274.5|2277.5|2276|2265.5|2264|16273
1655365200000|2022-06-16 07:40:00|2275.5|2274|2280|2279|2280|2279.5|2270.5|2269|16695
1655365500000|2022-06-16 07:45:00|2279.5|2278.5|2282|2280.5|2284|2282.5|2278.5|2277|6179
1655365800000|2022-06-16 07:50:00|2281.5|2280|2289.5|2288.5|2289.5|2288.5|2279|2278|30539
1655366100000|2022-06-16 07:55:00|2289|2288|2292|2290.5|2294|2292.5|2286.5|2285.5|16162
1655366400000|2022-06-16 08:00:00|2291.5|2290|2304|2303|2304|2303.5|2289|2288.5|16625
1655366700000|2022-06-16 08:05:00|2303.5|2302.5|2299|2297.5|2304.5|2303.5|2297|2296|102765
1655367000000|2022-06-16 08:10:00|2298.5|2298|2296.5|2295.5|2298.5|2298|2293|2292|9577
1655367300000|2022-06-16 08:15:00|2297|2296|2301.5|2300|2306.5|2305.5|2296|2295.5|16022
1655367600000|2022-06-16 08:20:00|2301|2300.5|2305|2303.5|2305|2304|2298|2297|10907
1655367900000|2022-06-16 08:25:00|2304.5|2303|2303|2302|2307|2305.5|2302|2301|13736
1655368200000|2022-06-16 08:30:00|2303.5|2302.5|2295.5|2294.5|2304|2303|2295.5|2294.5|9480
1655368500000|2022-06-16 08:35:00|2295|2294|2298|2297|2299|2298|2291.5|2290.5|12981
1655368800000|2022-06-16 08:40:00|2298.5|2297.5|2293|2292|2299.5|2299|2293|2292|14408
1655369100000|2022-06-16 08:45:00|2293.5|2292.5|2302.5|2301.5|2304|2303|2293|2292|11336
1655369400000|2022-06-16 08:50:00|2303|2302|2292.5|2291.5|2303|2302|2292.5|2291.5|10648
1655369700000|2022-06-16 08:55:00|2292|2291|2288.5|2287.5|2293.5|2293|2287|2286|7227
1655370000000|2022-06-16 09:00:00|2289|2288|2281.5|2281|2289.5|2288.5|2281.5|2281|16060
1655370300000|2022-06-16 09:05:00|2281|2280.5|2279|2278|2281|2280.5|2276|2275|15911
1655370600000|2022-06-16 09:10:00|2278.5|2277.5|2280|2279|2281.5|2280.5|2277|2276|17324
1655370900000|2022-06-16 09:15:00|2280.5|2279.5|2280.5|2279.5|2286|2285|2280|2279|7924
1655371200000|2022-06-16 09:20:00|2281|2280|2284|2282.5|2284|2283|2276|2275|4780
1655371500000|2022-06-16 09:25:00|2283.5|2283|2281|2280.5|2287|2286|2280.5|2280|5325
1655371800000|2022-06-16 09:30:00|2281.5|2281|2273.5|2273|2283.5|2282.5|2271.5|2270.5|10232
1655372100000|2022-06-16 09:35:00|2274|2273.5|2270|2269|2276|2275|2268|2267|20266
1655372400000|2022-06-16 09:40:00|2269.5|2268.5|2266|2265|2270|2269.5|2263.5|2262.5|14410
1655372700000|2022-06-16 09:45:00|2265.5|2265.5|2267|2266|2267|2266.5|2264|2263|7080
1655373000000|2022-06-16 09:50:00|2266.5|2265.5|2267|2266|2268|2267.5|2262|2261|13983
1655373300000|2022-06-16 09:55:00|2267.5|2266.5|2269.5|2268.5|2272|2271|2263.5|2262.5|16819
1655373600000|2022-06-16 10:00:00|2269|2268|2271|2270.5|2272.5|2271|2265|2264|5444
1655373900000|2022-06-16 10:05:00|2270.5|2270|2274.5|2273.5|2275.5|2275|2270|2268.5|6038
1655374200000|2022-06-16 10:10:00|2275|2274|2272.5|2271.5|2278.5|2277|2272.5|2271.5|4232
1655374500000|2022-06-16 10:15:00|2273|2272|2269|2268|2273|2272|2266|2265|9586
1655374800000|2022-06-16 10:20:00|2268.5|2267.5|2266|2265|2268.5|2267.5|2262|2261|10545
1655375100000|2022-06-16 10:25:00|2265.5|2264.5|2262|2261|2267|2266|2260|2258.5|9124
1655375400000|2022-06-16 10:30:00|2262.5|2260.5|2259.5|2259|2264.5|2264|2259|2258|9161
1655375700000|2022-06-16 10:35:00|2260|2258.5|2260|2259|2263|2262|2258.5|2258|1788
1655376000000|2022-06-16 10:40:00|2259.5|2258.5|2260|2259.5|2261.5|2260.5|2259|2258|3806
1655376300000|2022-06-16 10:45:00|2259.5|2259|2253|2252|2260|2259|2252.5|2251.5|16900
1655376600000|2022-06-16 10:50:00|2252.5|2251.5|2253.5|2252.5|2256.5|2255.5|2249.5|2248.5|26050
1655376900000|2022-06-16 10:55:00|2253|2252|2252|2250.5|2254.5|2253.5|2249|2248|18562
1655377200000|2022-06-16 11:00:00|2251.5|2250|2247|2245.5|2259.5|2258.5|2245|2244|53295
1655377500000|2022-06-16 11:05:00|2246.5|2246|2248.5|2247.5|2252|2250.5|2245|2244|18551
1655377800000|2022-06-16 11:10:00|2248|2248|2248|2247|2249.5|2249|2246|2245|15826
1655378100000|2022-06-16 11:15:00|2248.5|2247.5|2247|2246|2248.5|2247.5|2242.5|2242|8247
1655378400000|2022-06-16 11:20:00|2246.5|2245.5|2251.5|2250.5|2253|2252|2243.5|2242.5|10274
1655378700000|2022-06-16 11:25:00|2251|2250|2271|2270|2273|2271.5|2249|2248|77950
1655379000000|2022-06-16 11:30:00|2270.5|2269.5|2267|2265.5|2272|2270.5|2264|2262.5|7792
1655379300000|2022-06-16 11:35:00|2266.5|2265|2268|2266.5|2272|2271|2265.5|2264|12027
1655379600000|2022-06-16 11:40:00|2267.5|2266|2264|2263|2268|2266.5|2262|2261|5738
1655379900000|2022-06-16 11:45:00|2263.5|2262.5|2257|2256|2263.5|2262.5|2257|2256|6663
1655380200000|2022-06-16 11:50:00|2256.5|2256.5|2253.5|2252.5|2258.5|2257.5|2253.5|2252|5840
1655380500000|2022-06-16 11:55:00|2254|2253|2256|2255|2258.5|2257|2252|2251|9810
1655380800000|2022-06-16 12:00:00|2255.5|2255.5|2264.5|2263.5|2265.5|2265|2255.5|2255|15702
1655381100000|2022-06-16 12:05:00|2265|2264|2276|2275|2276|2275|2265|2264|29521
1655381400000|2022-06-16 12:10:00|2275.5|2275.5|2275|2274|2278.5|2277.5|2274|2272.5|29599
1655381700000|2022-06-16 12:15:00|2274.5|2273.5|2269|2268|2276|2275|2268|2267|7516
1655382000000|2022-06-16 12:20:00|2269.5|2268.5|2275|2274|2275|2274.5|2268.5|2267.5|9093
1655382300000|2022-06-16 12:25:00|2274.5|2274.5|2273.5|2272|2276.5|2275.5|2271.5|2270.5|6914
1655382600000|2022-06-16 12:30:00|2273|2272.5|2274.5|2273.5|2277.5|2276.5|2270|2269|26844
1655382900000|2022-06-16 12:35:00|2275|2274|2278|2277|2279|2278|2273.5|2272.5|17139
1655383200000|2022-06-16 12:40:00|2278.5|2277.5|2274.5|2273.5|2278.5|2277.5|2271.5|2270.5|6464
1655383500000|2022-06-16 12:45:00|2275|2274|2271|2270.5|2276.5|2275.5|2271|2269.5|6870
1655383800000|2022-06-16 12:50:00|2271.5|2270|2274|2273.5|2275.5|2274.5|2270|2269|15711
1655384100000|2022-06-16 12:55:00|2273.5|2273|2267|2266|2274|2273.5|2266.5|2265.5|7147
1655384400000|2022-06-16 13:00:00|2267.5|2266.5|2268|2267.5|2268.5|2267.5|2261.5|2260.5|7382
1655384700000|2022-06-16 13:05:00|2268.5|2267|2266|2265|2268.5|2267.5|2264|2263|6541
1655385000000|2022-06-16 13:10:00|2265.5|2264.5|2267|2266|2268.5|2267.5|2265|2264|7511
1655385300000|2022-06-16 13:15:00|2267.5|2266.5|2262|2261|2267.5|2266.5|2261|2260|15718
1655385600000|2022-06-16 13:20:00|2261.5|2260.5|2257|2256|2263|2262|2255.5|2254.5|24600
1655385900000|2022-06-16 13:25:00|2256.5|2255.5|2256.5|2256|2262|2261|2255.5|2255|19356
1655386200000|2022-06-16 13:30:00|2257|2256.5|2252.5|2251.5|2263|2262.5|2251.5|2251|45040
1655386500000|2022-06-16 13:35:00|2252|2251|2246.5|2245.5|2254|2253.5|2246|2245.5|31928
1655386800000|2022-06-16 13:40:00|2247|2246|2248|2247|2248.5|2247.5|2242.5|2242|37973
1655387100000|2022-06-16 13:45:00|2247.5|2246.5|2252|2251|2254.5|2253.5|2246|2245.5|18894
1655387400000|2022-06-16 13:50:00|2252.5|2251.5|2246.5|2245.5|2252.5|2251.5|2244.5|2243.5|15147
1655387700000|2022-06-16 13:55:00|2246|2245|2239.5|2238.5|2248|2247|2239|2238.5|22810
1655388000000|2022-06-16 14:00:00|2239|2239|2236.5|2236|2243.5|2242.5|2236.5|2236|21821
1655388300000|2022-06-16 14:05:00|2237|2235.5|2247|2246|2247|2246|2236|2235|13521
1655388600000|2022-06-16 14:10:00|2246.5|2245.5|2244|2243|2249|2248|2243.5|2242.5|14451
1655388900000|2022-06-16 14:15:00|2243.5|2242.5|2242|2241|2249|2248|2240.5|2240|11761
1655389200000|2022-06-16 14:20:00|2241.5|2240.5|2249|2248|2249.5|2248.5|2241.5|2240.5|33226
1655389500000|2022-06-16 14:25:00|2249.5|2248.5|2257.5|2256.5|2257.5|2257|2248.5|2247.5|14737
1655389800000|2022-06-16 14:30:00|2257|2256|2250.5|2250|2257|2256|2250|2249.5|19571
1655390100000|2022-06-16 14:35:00|2250|2249.5|2247.5|2247|2250.5|2249.5|2246|2245.5|13361
1655390400000|2022-06-16 14:40:00|2247|2246.5|2241.5|2241|2248|2247|2241.5|2240.5|22123
1655390700000|2022-06-16 14:45:00|2242|2241.5|2237.5|2237|2243.5|2242.5|2237.5|2237|25259
1655391000000|2022-06-16 14:50:00|2238|2237.5|2242|2241|2242|2241.5|2237.5|2237|28786
1655391300000|2022-06-16 14:55:00|2241.5|2241.5|2241|2240.5|2243.5|2242.5|2240.5|2240|8245
1655391600000|2022-06-16 15:00:00|2240.5|2240|2242|2241.5|2244|2243.5|2240|2239.5|19512
1655391900000|2022-06-16 15:05:00|2242.5|2242|2242.5|2241.5|2243|2242|2239.5|2239|15324
1655392200000|2022-06-16 15:10:00|2242.5|2241|2243.5|2242.5|2245|2244|2242.5|2241|3133
1655392500000|2022-06-16 15:15:00|2243|2242|2244.5|2243.5|2247.5|2246.5|2241|2240|5463
1655392800000|2022-06-16 15:20:00|2245|2244|2246.5|2245|2247|2245.5|2241.5|2240.5|5086
1655393100000|2022-06-16 15:25:00|2245.5|2245.5|2255|2253.5|2257|2255.5|2245.5|2244.5|10631
1655449200000|2022-06-17 07:00:00|2280|2278.5|2269.5|2267|2285.5|2282|2263.5|2260.5|64024
1655449500000|2022-06-17 07:05:00|2268.5|2267.5|2275|2273.5|2286|2283.5|2268.5|2267|23457
1655449800000|2022-06-17 07:10:00|2275.5|2274|2278|2276.5|2278|2277|2271|2270|15189
1655450100000|2022-06-17 07:15:00|2277.5|2276|2281|2279.5|2285|2283.5|2276.5|2275.5|18487
1655450400000|2022-06-17 07:20:00|2280.5|2279|2291|2289.5|2293.5|2292|2277|2276|29254
1655450700000|2022-06-17 07:25:00|2290.5|2290|2286.5|2285|2291.5|2291|2285|2283|23111
1655451000000|2022-06-17 07:30:00|2286|2284.5|2275|2273.5|2286.5|2284.5|2273.5|2272.5|20082
1655451300000|2022-06-17 07:35:00|2274.5|2273|2273|2271.5|2279.5|2278|2267|2265.5|16691
1655451600000|2022-06-17 07:40:00|2272.5|2271|2274|2272.5|2275|2274|2258.5|2258|52638
1655451900000|2022-06-17 07:45:00|2274.5|2273|2282|2280.5|2285.5|2284|2273|2272|77588
1655452200000|2022-06-17 07:50:00|2281.5|2280|2279.5|2278.5|2284|2283|2275.5|2275|21552
1655452500000|2022-06-17 07:55:00|2280|2279|2277|2276|2282|2281|2275.5|2274.5|13546
1655452800000|2022-06-17 08:00:00|2277.5|2275.5|2277|2276|2282|2281|2275.5|2275|30844
1655453100000|2022-06-17 08:05:00|2277.5|2276.5|2282|2281|2282|2281.5|2275.5|2274.5|11125
1655453400000|2022-06-17 08:10:00|2281.5|2281.5|2282|2281.5|2283.5|2282.5|2279.5|2279|14424
1655453700000|2022-06-17 08:15:00|2281.5|2281|2280.5|2279|2285|2284.5|2277|2276|11607
1655454000000|2022-06-17 08:20:00|2281|2279.5|2287|2286|2287|2286|2280.5|2279.5|14808
1655454300000|2022-06-17 08:25:00|2287.5|2286.5|2293.5|2292|2293.5|2292.5|2287|2286.5|16520
1655454600000|2022-06-17 08:30:00|2294|2292.5|2300|2299|2300.5|2299.5|2293.5|2292.5|44733
1655454900000|2022-06-17 08:35:00|2299.5|2298.5|2302|2301|2303|2302.5|2296.5|2295.5|14855
1655455200000|2022-06-17 08:40:00|2301.5|2300.5|2303.5|2302.5|2306|2305.5|2300.5|2299.5|22304
1655455500000|2022-06-17 08:45:00|2303|2302|2301|2300|2304|2303|2296|2295|28528
1655455800000|2022-06-17 08:50:00|2300.5|2299.5|2298.5|2297|2302|2300.5|2296|2295.5|11627
1655456100000|2022-06-17 08:55:00|2298|2296.5|2301|2300|2301.5|2300.5|2297.5|2296.5|4373
1655456400000|2022-06-17 09:00:00|2300.5|2299.5|2302.5|2301.5|2302.5|2301.5|2297.5|2296.5|29726
1655456700000|2022-06-17 09:05:00|2303|2302|2306|2305.5|2307|2305.5|2302|2300.5|4314
1655457000000|2022-06-17 09:10:00|2305.5|2305|2308|2307|2308|2307|2305|2304|12742
1655457300000|2022-06-17 09:15:00|2308.5|2307.5|2301.5|2300|2309|2308.5|2301|2300|18349
1655457600000|2022-06-17 09:20:00|2301|2300.5|2297.5|2296.5|2303.5|2302.5|2297|2296.5|10039
1655457900000|2022-06-17 09:25:00|2297|2297|2298|2297.5|2299.5|2298.5|2295.5|2295|16212
1655458200000|2022-06-17 09:30:00|2298.5|2298|2298|2297|2300|2299.5|2295|2294|15458
1655458500000|2022-06-17 09:35:00|2298.5|2297.5|2293.5|2292.5|2300|2299.5|2292|2291|10381
1655458800000|2022-06-17 09:40:00|2293|2292|2283|2282|2293|2292.5|2282|2281|23491
1655459100000|2022-06-17 09:45:00|2282.5|2282.5|2277|2276.5|2285.5|2284.5|2276|2275|76240
1655459400000|2022-06-17 09:50:00|2277.5|2277|2281.5|2281|2288.5|2287|2276.5|2275.5|253792
1655459700000|2022-06-17 09:55:00|2281|2280.5|2282|2281|2284.5|2283|2278.5|2278|234830
1655460000000|2022-06-17 10:00:00|2281.5|2280.5|2291|2290|2293|2292|2280.5|2279.5|20714
1655460300000|2022-06-17 10:05:00|2290.5|2289.5|2288.5|2287.5|2295|2293.5|2286|2285|85302
1655460600000|2022-06-17 10:10:00|2289|2288|2291.5|2291|2292.5|2291.5|2288|2287|15268
1655460900000|2022-06-17 10:15:00|2291|2290.5|2294.5|2294|2295.5|2294.5|2289.5|2288.5|5522
1655461200000|2022-06-17 10:20:00|2295|2293.5|2297|2296.5|2298|2297|2292.5|2291.5|7253
1655461500000|2022-06-17 10:25:00|2296.5|2296|2291.5|2290.5|2297.5|2296.5|2291|2290|7387
1655461800000|2022-06-17 10:30:00|2292|2291|2289.5|2288.5|2294|2293|2289|2288|4148
1655462100000|2022-06-17 10:35:00|2290|2289|2296.5|2295.5|2296.5|2296|2289.5|2288.5|6978
1655462400000|2022-06-17 10:40:00|2296|2296|2296.5|2295.5|2298|2297|2295|2294|7505
1655462700000|2022-06-17 10:45:00|2296|2295|2297.5|2296.5|2297.5|2296.5|2291.5|2291|6388
1655463000000|2022-06-17 10:50:00|2297|2297|2300|2299|2300|2299|2296.5|2295.5|4357
1655463300000|2022-06-17 10:55:00|2300.5|2299.5|2300|2299|2302|2301.5|2299|2298.5|3309
1655463600000|2022-06-17 11:00:00|2300.5|2299.5|2297.5|2297|2301|2300|2296.5|2295.5|7419
1655463900000|2022-06-17 11:05:00|2297|2296.5|2300.5|2299.5|2301.5|2300|2295.5|2294.5|15022
1655464200000|2022-06-17 11:10:00|2300|2299|2303|2302|2303|2302|2299.5|2298.5|5260
1655464500000|2022-06-17 11:15:00|2302.5|2301.5|2313|2312|2318|2317|2301.5|2300.5|136782
1655464800000|2022-06-17 11:20:00|2312.5|2311.5|2323.5|2322|2325|2324.5|2311.5|2310.5|67532
1655465100000|2022-06-17 11:25:00|2324|2322.5|2347|2345|2349|2348|2322|2320.5|117975
1655465400000|2022-06-17 11:30:00|2346.5|2344.5|2340.5|2339|2347|2346|2339.5|2338|31386
1655465700000|2022-06-17 11:35:00|2340|2339.5|2342|2341|2344|2342.5|2337.5|2336.5|8132
1655466000000|2022-06-17 11:40:00|2342.5|2341.5|2340.5|2339.5|2343.5|2342|2339.5|2338.5|6516
1655466300000|2022-06-17 11:45:00|2340|2339|2333.5|2332.5|2341|2340|2333|2332|6832
1655466600000|2022-06-17 11:50:00|2333|2332|2324|2323|2335|2334|2324|2323|78564
1655466900000|2022-06-17 11:55:00|2324.5|2323.5|2324|2322.5|2326|2325|2319.5|2319|19931
1655467200000|2022-06-17 12:00:00|2323.5|2323|2327|2326|2328|2327|2323|2321.5|7554
1655467500000|2022-06-17 12:05:00|2326.5|2325.5|2325|2324|2329|2328|2324|2323|31627
1655467800000|2022-06-17 12:10:00|2324.5|2323.5|2326|2325|2328|2327|2323.5|2322.5|6597
1655468100000|2022-06-17 12:15:00|2325.5|2324.5|2327|2326|2327|2326|2322|2320.5|8298
1655468400000|2022-06-17 12:20:00|2326.5|2325.5|2327|2326|2328|2327|2325|2324.5|5382
1655468700000|2022-06-17 12:25:00|2327.5|2326.5|2326|2325|2328.5|2328|2325.5|2324.5|3578
1655469000000|2022-06-17 12:30:00|2325.5|2325.5|2326|2325|2330|2329|2324.5|2324|12713
1655469300000|2022-06-17 12:35:00|2326.5|2325.5|2322|2321|2327|2326|2321.5|2320.5|42724
1655469600000|2022-06-17 12:40:00|2321.5|2321.5|2322.5|2321.5|2324.5|2324|2321.5|2321|16976
1655469900000|2022-06-17 12:45:00|2322|2321|2319|2318.5|2323|2322|2319|2318|16606
1655470200000|2022-06-17 12:50:00|2319.5|2318|2320.5|2320|2322|2321|2319.5|2318|17473
1655470500000|2022-06-17 12:55:00|2321|2320.5|2322|2321|2324|2323|2320.5|2319.5|8644
1655470800000|2022-06-17 13:00:00|2321.5|2320.5|2318|2317|2322|2321|2316|2315|15864
1655471100000|2022-06-17 13:05:00|2318.5|2317.5|2312.5|2311.5|2318.5|2317.5|2310.5|2309.5|13160
1655471400000|2022-06-17 13:10:00|2312|2311|2312|2311|2313.5|2312.5|2306|2305.5|15240
1655471700000|2022-06-17 13:15:00|2311.5|2311.5|2311|2310.5|2316|2315|2310.5|2309.5|10905
1655472000000|2022-06-17 13:20:00|2310.5|2310|2311|2310|2312|2311|2307.5|2306.5|9370
1655472300000|2022-06-17 13:25:00|2311.5|2310.5|2307.5|2306.5|2316.5|2315.5|2306.5|2305.5|33693
1655472600000|2022-06-17 13:30:00|2308|2307|2311.5|2310.5|2315.5|2314.5|2307.5|2306.5|58817
1655472900000|2022-06-17 13:35:00|2311|2310|2314|2313.5|2318|2317|2309.5|2308.5|63683
1655473200000|2022-06-17 13:40:00|2314.5|2314|2321.5|2320.5|2324.5|2324|2314.5|2314|41799
1655473500000|2022-06-17 13:45:00|2321|2321|2324.5|2324|2324.5|2324|2320|2319|15315
1655473800000|2022-06-17 13:50:00|2324|2323.5|2329|2328.5|2330|2329.5|2322|2321|97508
1655474100000|2022-06-17 13:55:00|2329.5|2329|2330.5|2329.5|2331.5|2331|2328|2327|24057
1655474400000|2022-06-17 14:00:00|2330|2330|2330.5|2329.5|2333.5|2332.5|2326.5|2325.5|40296
1655474700000|2022-06-17 14:05:00|2331|2330|2331|2330.5|2335|2334.5|2329.5|2328.5|28782
1655475000000|2022-06-17 14:10:00|2331.5|2331|2331|2330.5|2334|2333.5|2329.5|2328.5|17916
1655475300000|2022-06-17 14:15:00|2331.5|2331|2322|2321.5|2332.5|2331.5|2322|2321.5|24720
1655475600000|2022-06-17 14:20:00|2322.5|2320.5|2313.5|2312.5|2322.5|2321|2309.5|2309|65989
1655475900000|2022-06-17 14:25:00|2313|2312|2310.5|2310|2315.5|2315|2308.5|2308|27429
1655476200000|2022-06-17 14:30:00|2310|2309.5|2305|2304.5|2312|2311|2304.5|2304|32835
1655476500000|2022-06-17 14:35:00|2304.5|2304|2304|2303.5|2305.5|2305|2299.5|2299|40366
1655476800000|2022-06-17 14:40:00|2303.5|2303|2311|2310|2311.5|2311|2302.5|2302|61954
1655477100000|2022-06-17 14:45:00|2310.5|2309.5|2303.5|2302.5|2311|2310.5|2300.5|2300|36205
1655477400000|2022-06-17 14:50:00|2303|2302|2309.5|2309|2309.5|2309|2302.5|2302|28700
1655477700000|2022-06-17 14:55:00|2310|2309.5|2311.5|2310.5|2313|2312.5|2307.5|2307|42712
1655478000000|2022-06-17 15:00:00|2311|2310|2308.5|2307.5|2311|2310.5|2306.5|2305.5|42355
1655478300000|2022-06-17 15:05:00|2308|2307|2308|2307.5|2309.5|2309|2307|2306.5|28272
1655478600000|2022-06-17 15:10:00|2308.5|2308|2303|2302.5|2308.5|2308|2301.5|2301|28841
1655478900000|2022-06-17 15:15:00|2303.5|2303|2305.5|2305|2306.5|2306|2301.5|2301|25022
1655479200000|2022-06-17 15:20:00|2305|2304.5|2300.5|2300|2306|2305.5|2299.5|2299|38565
1655479500000|2022-06-17 15:25:00|2301.5|2301|2299|2298|2304.5|2304|2298.5|2297.5|49668
1655708400000|2022-06-20 07:00:00|2299.5|2296.5|2289|2287.5|2303|2301.5|2287.5|2285.5|55326
1655708700000|2022-06-20 07:05:00|2288.5|2286.5|2275.5|2275|2294.5|2293|2275.5|2275|6172
1655709000000|2022-06-20 07:10:00|2276|2274|2280.5|2279|2283|2280.5|2272.5|2270.5|32656
1655709300000|2022-06-20 07:15:00|2281|2279.5|2283|2282|2283.5|2282|2271|2270|11199
1655709600000|2022-06-20 07:20:00|2282.5|2281.5|2274.5|2273|2285|2283|2273|2271.5|23178
1655709900000|2022-06-20 07:25:00|2275|2273.5|2278.5|2277|2281.5|2280|2272.5|2272|20545
1655710200000|2022-06-20 07:30:00|2278|2277.5|2276.5|2275.5|2278.5|2277.5|2272.5|2272|27465
1655710500000|2022-06-20 07:35:00|2277|2276|2287.5|2286.5|2290.5|2289.5|2274.5|2273|41940
1655710800000|2022-06-20 07:40:00|2287|2286|2290|2289|2290.5|2289.5|2285.5|2284|18680
1655711100000|2022-06-20 07:45:00|2289.5|2289.5|2288|2287.5|2293|2292.5|2286|2285|58947
1655711400000|2022-06-20 07:50:00|2288.5|2288|2293|2292.5|2293.5|2293|2288|2287|32731
1655711700000|2022-06-20 07:55:00|2292.5|2292|2298.5|2298|2301|2300.5|2292.5|2291.5|29485
1655712000000|2022-06-20 08:00:00|2299|2298.5|2293|2292|2300|2299.5|2291.5|2290.5|4639
1655712300000|2022-06-20 08:05:00|2292.5|2292.5|2292.5|2292|2294.5|2293.5|2291|2290|6883
1655712600000|2022-06-20 08:10:00|2293|2291.5|2293.5|2292.5|2295|2293.5|2292|2290.5|4008
1655712900000|2022-06-20 08:15:00|2294|2293|2292.5|2291|2297|2296.5|2292|2291|11716
1655713200000|2022-06-20 08:20:00|2292|2291.5|2290.5|2290|2294.5|2293.5|2289|2288|17044
1655713500000|2022-06-20 08:25:00|2291.5|2290.5|2288.5|2287.5|2292|2291|2288|2287|4345
1655713800000|2022-06-20 08:30:00|2288|2287|2291.5|2290.5|2292.5|2291.5|2287|2286|2334
1655714100000|2022-06-20 08:35:00|2291|2290|2290|2289|2291|2290|2285.5|2284|12297
1655714400000|2022-06-20 08:40:00|2289.5|2289.5|2291.5|2290.5|2292.5|2291.5|2289|2288|9449
1655714700000|2022-06-20 08:45:00|2290.5|2290|2292.5|2292|2295.5|2294.5|2290.5|2289.5|8998
1655715000000|2022-06-20 08:50:00|2292|2291.5|2285|2284|2293|2292|2284.5|2283|51862
1655715300000|2022-06-20 08:55:00|2284.5|2283.5|2283.5|2282.5|2285.5|2284.5|2282|2280.5|16389
1655715600000|2022-06-20 09:00:00|2282.5|2282|2283.5|2282.5|2284.5|2283.5|2280.5|2280|23026
1655715900000|2022-06-20 09:05:00|2283|2283|2287.5|2287|2289|2287.5|2280|2279|17958
1655716200000|2022-06-20 09:10:00|2288|2286.5|2288.5|2287.5|2292|2291|2286.5|2285.5|19676
1655716500000|2022-06-20 09:15:00|2288|2288|2291.5|2290.5|2292|2291|2288|2287.5|9070
1655716800000|2022-06-20 09:20:00|2292|2291|2296|2295|2296|2295|2291|2290|4368
1655717100000|2022-06-20 09:25:00|2296.5|2295.5|2298|2297.5|2299|2298|2294.5|2293.5|4995
1655717400000|2022-06-20 09:30:00|2298.5|2297|2296|2295|2301|2300.5|2295.5|2295|6442
1655717700000|2022-06-20 09:35:00|2295.5|2294.5|2293.5|2293|2295.5|2295|2293.5|2292.5|5498
1655718000000|2022-06-20 09:40:00|2294|2292.5|2293|2292.5|2296.5|2295.5|2291|2290|15743
1655718300000|2022-06-20 09:45:00|2293.5|2293|2299.5|2298.5|2300|2299|2293.5|2293|8376
1655718600000|2022-06-20 09:50:00|2300|2299|2299|2298|2300|2299|2298|2297|2705
1655718900000|2022-06-20 09:55:00|2298.5|2298.5|2305|2304|2305|2304|2298.5|2298.5|7134
1655719200000|2022-06-20 10:00:00|2305.5|2304.5|2304.5|2304|2306.5|2305.5|2302.5|2301.5|1114822
1655719500000|2022-06-20 10:05:00|2305|2303.5|2309|2308|2309.5|2309|2304.5|2303|0
1655719800000|2022-06-20 10:10:00|2309.5|2308.5|2311.5|2310.5|2312.5|2311.5|2309|2308.5|0
1655720100000|2022-06-20 10:15:00|2311|2310|2313|2312|2314|2313|2308|2307.5|0
1655720400000|2022-06-20 10:20:00|2312.5|2311.5|2312|2311|2314|2313|2309.5|2308.5|0
1655720700000|2022-06-20 10:25:00|2312.5|2311.5|2316.5|2315.5|2317|2315.5|2311.5|2310.5|0
1655721000000|2022-06-20 10:30:00|2316|2315|2317|2316|2319.5|2318|2315.5|2314.5|0
1655721300000|2022-06-20 10:35:00|2316.5|2315.5|2316.5|2315.5|2318|2317|2315|2314|0
1655721600000|2022-06-20 10:40:00|2316|2315|2311|2310|2316|2315.5|2311|2310|0
1655721900000|2022-06-20 10:45:00|2311.5|2310.5|2311.5|2310.5|2313|2312|2310|2309|0
1655722200000|2022-06-20 10:50:00|2312|2311|2310.5|2309.5|2312.5|2311.5|2309|2308|0
1655722500000|2022-06-20 10:55:00|2310|2310|2305|2304.5|2310|2310|2305|2304.5|0
1655722800000|2022-06-20 11:00:00|2305.5|2305|2307|2306|2311|2310|2305.5|2304.5|0
1655723100000|2022-06-20 11:05:00|2306.5|2305.5|2308|2307.5|2309.5|2308.5|2304.5|2303.5|0
1655723400000|2022-06-20 11:10:00|2307.5|2307|2306.5|2305.5|2309.5|2308.5|2305|2304.5|0
1655723700000|2022-06-20 11:15:00|2306|2306|2306.5|2305.5|2307|2306.5|2306|2305.5|0
1655724000000|2022-06-20 11:20:00|2306|2305|2304.5|2304|2306.5|2305.5|2304.5|2303.5|0
1655724300000|2022-06-20 11:25:00|2304|2303.5|2307.5|2307|2308|2307.5|2304|2303.5|0
1655724600000|2022-06-20 11:30:00|2307|2306.5|2308.5|2307.5|2310|2309|2307|2306|0
1655724900000|2022-06-20 11:35:00|2309|2308|2307|2306.5|2309.5|2308.5|2307|2306|0
1655725200000|2022-06-20 11:40:00|2306.5|2306|2312|2311|2313|2312|2306.5|2306|0
1655725500000|2022-06-20 11:45:00|2311.5|2310.5|2312|2311.5|2312.5|2312|2311.5|2310.5|0
1655725800000|2022-06-20 11:50:00|2312.5|2312|2312|2311.5|2313.5|2312.5|2311|2310|0
1655726100000|2022-06-20 11:55:00|2313|2312|2312|2311|2315|2314|2311.5|2310.5|0
1655726400000|2022-06-20 12:00:00|2312.5|2311.5|2310|2309.5|2313.5|2313|2310|2309|0
1655726700000|2022-06-20 12:05:00|2309.5|2309|2312.5|2311.5|2313|2312|2308.5|2307.5|0
1655727000000|2022-06-20 12:10:00|2312|2312|2307.5|2307|2312.5|2312|2307.5|2307|0
1655727300000|2022-06-20 12:15:00|2308|2307.5|2308.5|2308|2311|2310|2308|2307.5|0
1655727600000|2022-06-20 12:20:00|2308|2307.5|2313|2312|2313|2312|2307|2306|0
1655727900000|2022-06-20 12:25:00|2312.5|2312.5|2313.5|2312.5|2313.5|2312.5|2308.5|2307.5|0
1655728200000|2022-06-20 12:30:00|2313|2312|2314|2313|2315|2314|2310.5|2309.5|0
1655728500000|2022-06-20 12:35:00|2313.5|2313.5|2313.5|2313|2314|2313.5|2312|2311.5|0
1655728800000|2022-06-20 12:40:00|2313|2312.5|2317|2316.5|2317.5|2316.5|2312.5|2312|0
1655729100000|2022-06-20 12:45:00|2316.5|2316|2320|2319.5|2320|2319.5|2316.5|2316|0
1655729400000|2022-06-20 12:50:00|2321|2320|2325|2324|2327.5|2327|2320|2319.5|0
1655729700000|2022-06-20 12:55:00|2325.5|2324.5|2324|2323|2329.5|2328.5|2324|2323|0
1655730000000|2022-06-20 13:00:00|2324.5|2323.5|2321.5|2321|2325.5|2325|2321.5|2320.5|0
1655730300000|2022-06-20 13:05:00|2322|2321.5|2321|2320|2323.5|2322.5|2320|2319|0
1655730600000|2022-06-20 13:10:00|2320.5|2319.5|2324|2323|2324.5|2323.5|2320|2319|0
1655730900000|2022-06-20 13:15:00|2323.5|2322.5|2331.5|2330.5|2332|2330.5|2322.5|2321.5|0
1655731200000|2022-06-20 13:20:00|2331|2331|2332|2331|2337|2336|2329|2328.5|0
1655731500000|2022-06-20 13:25:00|2332.5|2331.5|2338.5|2337|2339.5|2338.5|2332.5|2331.5|0
1655731800000|2022-06-20 13:30:00|2339|2337.5|2343.5|2342.5|2344.5|2343.5|2335|2334|0
1655732100000|2022-06-20 13:35:00|2344|2342|2345.5|2344.5|2346|2345.5|2342.5|2341.5|0
1655732400000|2022-06-20 13:40:00|2345|2344|2347|2346|2350|2348.5|2343.5|2342.5|0
1655732700000|2022-06-20 13:45:00|2346.5|2345.5|2349.5|2348|2351|2350|2343|2342|23891
1655733000000|2022-06-20 13:50:00|2349|2348.5|2349.5|2348.5|2351.5|2350.5|2347.5|2347|14015
1655733300000|2022-06-20 13:55:00|2350|2349|2349.5|2348.5|2351.5|2350.5|2348.5|2348|13908
1655733600000|2022-06-20 14:00:00|2350|2349|2351.5|2350.5|2353|2352|2349|2348|11717
1655733900000|2022-06-20 14:05:00|2352|2351|2351|2350|2352|2351|2349.5|2348.5|13753
1655734200000|2022-06-20 14:10:00|2350.5|2350.5|2354|2353|2354.5|2353.5|2350|2349|5418
1655734500000|2022-06-20 14:15:00|2353.5|2353.5|2358|2357|2358|2357.5|2351.5|2351|17492
1655734800000|2022-06-20 14:20:00|2358.5|2357.5|2356.5|2355.5|2359.5|2358.5|2356.5|2355.5|18085
1655735100000|2022-06-20 14:25:00|2357|2356|2351.5|2351|2357.5|2356.5|2350.5|2350|12952
1655735400000|2022-06-20 14:30:00|2352|2351.5|2351|2350|2352|2351.5|2349.5|2348.5|72589
1655735700000|2022-06-20 14:35:00|2350.5|2349.5|2350|2349|2351.5|2351|2349.5|2349|5447
1655736000000|2022-06-20 14:40:00|2349.5|2349.5|2349|2348.5|2353|2352|2348.5|2348|52082
1655736300000|2022-06-20 14:45:00|2348.5|2348|2348.5|2348|2350|2349.5|2347.5|2347|42893
1655736600000|2022-06-20 14:50:00|2349|2348.5|2348.5|2348|2349.5|2348.5|2347.5|2347|4659
1655736900000|2022-06-20 14:55:00|2348|2347.5|2344|2343.5|2349.5|2348.5|2344|2343.5|18549
1655737200000|2022-06-20 15:00:00|2343.5|2343|2346.5|2346|2347|2346|2342|2341.5|15040
1655737500000|2022-06-20 15:05:00|2346|2345.5|2341|2340.5|2347.5|2346.5|2341|2340|15833
1655737800000|2022-06-20 15:10:00|2341.5|2341|2338|2337.5|2343|2342|2338|2337.5|20512
1655738100000|2022-06-20 15:15:00|2337.5|2337|2344.5|2344|2344.5|2344|2337.5|2336.5|27845
1655738400000|2022-06-20 15:20:00|2345|2344.5|2343|2342.5|2345.5|2345|2341.5|2341|31532
1655738700000|2022-06-20 15:25:00|2343.5|2343|2340|2338.5|2343.5|2343|2339.5|2338.5|51132
1655794800000|2022-06-21 07:00:00|2349.5|2347.5|2358.5|2356.5|2360|2358|2339.5|2337|58567
1655795100000|2022-06-21 07:05:00|2359.5|2357|2369.5|2368|2372|2371|2359.5|2357|154224
1655795400000|2022-06-21 07:10:00|2370|2368.5|2385|2383.5|2385|2384|2369.5|2367|146513
1655795700000|2022-06-21 07:15:00|2386|2384|2391.5|2390|2394|2392|2383.5|2381.5|123056
1655796000000|2022-06-21 07:20:00|2391|2389|2398|2397|2398|2397.5|2384.5|2382.5|15590
1655796300000|2022-06-21 07:25:00|2397.5|2396.5|2403|2402|2405|2403|2396|2394.5|23163
1655796600000|2022-06-21 07:30:00|2402.5|2401.5|2405.5|2404|2410|2409.5|2400.5|2399|20660
1655796900000|2022-06-21 07:35:00|2405|2404.5|2407.5|2406|2413|2412|2405|2404|14389
1655797200000|2022-06-21 07:40:00|2407|2406.5|2412|2410.5|2413|2412|2405|2404|14887
1655797500000|2022-06-21 07:45:00|2411.5|2410|2410.5|2409.5|2416|2415|2410|2408.5|15414
1655797800000|2022-06-21 07:50:00|2411|2410|2419|2418|2421|2420|2411|2409.5|22240
1655798100000|2022-06-21 07:55:00|2418.5|2417.5|2411|2409.5|2418.5|2417.5|2405|2403.5|9036
1655798400000|2022-06-21 08:00:00|2410.5|2409|2414.5|2413.5|2414.5|2413.5|2409.5|2408|6509
1655798700000|2022-06-21 08:05:00|2414|2413|2414.5|2413.5|2415|2414.5|2412.5|2411.5|10052
1655799000000|2022-06-21 08:10:00|2414|2413|2411|2410|2414.5|2413|2411|2410|11906
1655799300000|2022-06-21 08:15:00|2410.5|2409.5|2411.5|2410.5|2412.5|2411.5|2406.5|2405|12719
1655799600000|2022-06-21 08:20:00|2411|2410|2408.5|2407|2411.5|2410.5|2406.5|2405.5|19203
1655799900000|2022-06-21 08:25:00|2408|2407.5|2404|2403|2408.5|2407.5|2400.5|2399|7976
1655800200000|2022-06-21 08:30:00|2404.5|2403.5|2400|2399|2406.5|2405.5|2399.5|2399|12009
1655800500000|2022-06-21 08:35:00|2399.5|2399.5|2398.5|2397|2404.5|2403|2396.5|2395.5|34356
1655800800000|2022-06-21 08:40:00|2398|2396.5|2398.5|2397|2400|2399|2395.5|2394.5|10946
1655801100000|2022-06-21 08:45:00|2399|2397.5|2399.5|2398|2402|2401|2398|2396.5|9349
1655801400000|2022-06-21 08:50:00|2399|2398.5|2400|2399|2401.5|2400.5|2395|2394|9298
1655801700000|2022-06-21 08:55:00|2400.5|2399.5|2408.5|2407.5|2408.5|2407.5|2399.5|2399|7150
1655802000000|2022-06-21 09:00:00|2408|2407|2405.5|2404.5|2408.5|2407.5|2404.5|2403|18734
1655802300000|2022-06-21 09:05:00|2406|2405|2410|2408.5|2411.5|2410.5|2406|2405|16286
1655802600000|2022-06-21 09:10:00|2409.5|2409|2402.5|2402|2410|2409|2400.5|2400|30052
1655802900000|2022-06-21 09:15:00|2403|2401.5|2404|2403|2405|2404|2400|2399.5|11622
1655803200000|2022-06-21 09:20:00|2404.5|2403.5|2404.5|2403.5|2409|2408|2403.5|2402.5|4677
1655803500000|2022-06-21 09:25:00|2404|2403|2403.5|2402.5|2405|2404|2402.5|2401.5|4522
1655803800000|2022-06-21 09:30:00|2404|2403|2404|2403|2405|2404.5|2402|2401|7211
1655804100000|2022-06-21 09:35:00|2404.5|2403.5|2415|2414|2415|2414|2404|2402.5|14026
1655804400000|2022-06-21 09:40:00|2414.5|2413.5|2416|2414.5|2417|2416|2412.5|2411.5|14800
1655804700000|2022-06-21 09:45:00|2415.5|2415|2410|2409|2417|2416|2409.5|2408.5|10240
1655805000000|2022-06-21 09:50:00|2409.5|2408.5|2404.5|2403.5|2410.5|2409.5|2401|2400.5|13417
1655805300000|2022-06-21 09:55:00|2405|2403|2397.5|2396|2405|2403|2394.5|2393.5|14070
1655805600000|2022-06-21 10:00:00|2397|2395.5|2393|2392|2400|2399|2392|2390.5|14660
1655805900000|2022-06-21 10:05:00|2393.5|2392.5|2393.5|2392|2396|2394.5|2391.5|2390.5|2498
1655806200000|2022-06-21 10:10:00|2393|2392.5|2389|2388|2394|2393|2387.5|2386.5|42455
1655806500000|2022-06-21 10:15:00|2389.5|2388.5|2397.5|2396.5|2397.5|2396.5|2389|2388|16109
1655806800000|2022-06-21 10:20:00|2397|2396|2397.5|2396|2403|2402.5|2397|2396|25071
1655807100000|2022-06-21 10:25:00|2397|2396.5|2397.5|2396.5|2397.5|2396.5|2393|2391.5|4362
1655807400000|2022-06-21 10:30:00|2397|2396|2400.5|2399.5|2401.5|2400.5|2396.5|2395.5|6531
1655807700000|2022-06-21 10:35:00|2401|2399|2400|2399|2402.5|2401.5|2394.5|2393|17808
1655808000000|2022-06-21 10:40:00|2400.5|2399.5|2407.5|2406.5|2408|2407.5|2400|2399|8698
1655808300000|2022-06-21 10:45:00|2408|2407|2402|2401|2408.5|2407|2401.5|2400.5|27220
1655808600000|2022-06-21 10:50:00|2401.5|2400.5|2399|2398|2402.5|2401.5|2398|2397|5635
1655808900000|2022-06-21 10:55:00|2399.5|2398.5|2402|2401|2402.5|2401.5|2397.5|2396.5|745
1655809200000|2022-06-21 11:00:00|2401.5|2400.5|2402.5|2401.5|2404|2403.5|2399.5|2398.5|5318
1655809500000|2022-06-21 11:05:00|2403|2402|2401.5|2400.5|2405.5|2404.5|2401|2400|4773
1655809800000|2022-06-21 11:10:00|2402|2401|2399.5|2398.5|2402|2401|2397.5|2396.5|7455
1655810100000|2022-06-21 11:15:00|2399|2398|2402|2401|2402|2401|2397.5|2396.5|5490
1655810400000|2022-06-21 11:20:00|2401.5|2400.5|2395|2394.5|2402|2401|2393.5|2392.5|42287
1655810700000|2022-06-21 11:25:00|2395.5|2395|2401.5|2400.5|2402|2401|2395|2394|2281
1655811000000|2022-06-21 11:30:00|2401|2401|2400.5|2399.5|2402.5|2401.5|2399|2398|4863
1655811300000|2022-06-21 11:35:00|2401|2400|2404.5|2403.5|2405|2404|2401|2399.5|8387
1655811600000|2022-06-21 11:40:00|2404|2403|2403.5|2402.5|2404.5|2404|2402.5|2401.5|2752
1655811900000|2022-06-21 11:45:00|2404|2403|2397|2396|2404|2403|2396.5|2395.5|3691
1655812200000|2022-06-21 11:50:00|2397.5|2396.5|2386|2385|2397.5|2397|2384|2383|11569
1655812500000|2022-06-21 11:55:00|2386.5|2384.5|2388|2387|2389.5|2389|2383.5|2383|20585
1655812800000|2022-06-21 12:00:00|2387.5|2386.5|2387.5|2386.5|2388|2387|2384|2383|15045
1655813100000|2022-06-21 12:05:00|2388|2387|2383|2382|2389|2387.5|2381.5|2381|1581
1655813400000|2022-06-21 12:10:00|2383.5|2381.5|2386|2385.5|2386|2385.5|2382.5|2381.5|1244
1655813700000|2022-06-21 12:15:00|2386.5|2385|2387.5|2387|2388.5|2387.5|2385.5|2384.5|4474
1655814000000|2022-06-21 12:20:00|2388|2387.5|2387.5|2386.5|2389.5|2388.5|2385|2384|4096
1655814300000|2022-06-21 12:25:00|2387|2386|2385|2384|2388|2386.5|2383.5|2382.5|4374
1655814600000|2022-06-21 12:30:00|2385.5|2384.5|2384|2383.5|2386.5|2385|2381.5|2380.5|2245
1655814900000|2022-06-21 12:35:00|2384.5|2384|2381.5|2381|2387.5|2386.5|2380|2379|6297
1655815200000|2022-06-21 12:40:00|2382|2380.5|2382.5|2381.5|2385.5|2384|2380.5|2379.5|1676
1655815500000|2022-06-21 12:45:00|2383|2382|2384|2383.5|2384.5|2383.5|2382.5|2381.5|2290
1655815800000|2022-06-21 12:50:00|2383.5|2383|2381.5|2380.5|2384|2383|2380|2379|5151
1655816100000|2022-06-21 12:55:00|2381|2380|2385|2384.5|2385.5|2384.5|2380.5|2379|9819
1655816400000|2022-06-21 13:00:00|2384.5|2384|2389|2388|2389|2388|2382.5|2381.5|8931
1655816700000|2022-06-21 13:05:00|2388.5|2387.5|2389|2388|2390|2389|2385|2384|5451
1655817000000|2022-06-21 13:10:00|2388.5|2387.5|2388|2387|2390|2389|2386|2385|909
1655817300000|2022-06-21 13:15:00|2387.5|2386.5|2391|2390|2392.5|2391.5|2387|2386.5|6116
1655817600000|2022-06-21 13:20:00|2390.5|2389.5|2392|2391|2392.5|2392|2388.5|2387.5|10019
1655817900000|2022-06-21 13:25:00|2392.5|2391.5|2391|2390|2392.5|2392|2388.5|2387.5|6536
1655818200000|2022-06-21 13:30:00|2391.5|2390.5|2386|2385|2396.5|2396|2385|2384|19175
1655818500000|2022-06-21 13:35:00|2385.5|2384.5|2382|2380.5|2388.5|2387.5|2381|2380|17445
1655818800000|2022-06-21 13:40:00|2381.5|2380|2376|2375|2381.5|2380.5|2376|2375|15208
1655819100000|2022-06-21 13:45:00|2375.5|2374.5|2380|2378.5|2381.5|2380.5|2372|2371.5|15070
1655819400000|2022-06-21 13:50:00|2379.5|2378|2380|2378.5|2380.5|2379|2376|2375|9682
1655819700000|2022-06-21 13:55:00|2379.5|2379|2387|2386|2389|2388|2378|2377|27187
1655820000000|2022-06-21 14:00:00|2386.5|2385.5|2390.5|2390|2390.5|2390|2384.5|2384|33963
1655820300000|2022-06-21 14:05:00|2391|2390.5|2382|2381|2391|2390.5|2382|2380.5|30696
1655820600000|2022-06-21 14:10:00|2382.5|2380.5|2380.5|2379.5|2384|2383|2380|2379|8971
1655820900000|2022-06-21 14:15:00|2380|2380|2375|2374|2380.5|2380|2373.5|2372.5|8005
1655821200000|2022-06-21 14:20:00|2374.5|2373.5|2377.5|2376.5|2378|2377|2372.5|2371.5|8120
1655821500000|2022-06-21 14:25:00|2377|2377|2378|2377|2378|2377.5|2373.5|2372.5|17221
1655821800000|2022-06-21 14:30:00|2378.5|2377.5|2373|2372|2379|2378|2373|2372|16165
1655822100000|2022-06-21 14:35:00|2373.5|2372.5|2377.5|2376.5|2378|2377|2371|2370|4683
1655822400000|2022-06-21 14:40:00|2378|2377|2374|2373|2380|2379.5|2374|2373|7773
1655822700000|2022-06-21 14:45:00|2374.5|2373.5|2373.5|2372.5|2375.5|2374.5|2372.5|2371.5|5084
1655823000000|2022-06-21 14:50:00|2374|2373|2372|2371|2374|2373.5|2370|2369|6066
1655823300000|2022-06-21 14:55:00|2372.5|2371.5|2373.5|2372.5|2374|2373.5|2371|2370|7042
1655823600000|2022-06-21 15:00:00|2373|2372|2374.5|2373.5|2376|2375|2372.5|2371.5|13131
1655823900000|2022-06-21 15:05:00|2374|2373|2372.5|2372|2374.5|2373.5|2371.5|2370.5|10568
1655824200000|2022-06-21 15:10:00|2373|2372.5|2370|2369.5|2373.5|2372.5|2369|2368.5|17501
1655824500000|2022-06-21 15:15:00|2370.5|2369|2374|2373.5|2374.5|2374|2369|2368|26425
1655824800000|2022-06-21 15:20:00|2373.5|2373|2371.5|2371|2375|2374.5|2370.5|2370|26421
1655825100000|2022-06-21 15:25:00|2372|2370.5|2379|2378|2379.5|2378|2370.5|2370|67521
1655881200000|2022-06-22 07:00:00|2323|2312.5|2321|2319|2324.5|2322.5|2312|2310|107213
1655881500000|2022-06-22 07:05:00|2320.5|2318|2317|2316|2321.5|2320|2306.5|2305|42908
1655881800000|2022-06-22 07:10:00|2316.5|2315.5|2325.5|2324|2325.5|2324|2309|2304.5|73492
1655882100000|2022-06-22 07:15:00|2324.5|2324.5|2327|2326|2329.5|2328|2319|2317.5|34640
1655882400000|2022-06-22 07:20:00|2326.5|2325.5|2326.5|2325.5|2327|2326|2317.5|2316|28065
1655882700000|2022-06-22 07:25:00|2326|2326|2341.5|2340|2343|2342|2322.5|2321.5|29262
1655883000000|2022-06-22 07:30:00|2341|2339.5|2339|2338|2343|2341.5|2332.5|2331.5|30740
1655883300000|2022-06-22 07:35:00|2339.5|2338.5|2332.5|2331.5|2344|2343|2332.5|2331|56309
1655883600000|2022-06-22 07:40:00|2333|2331|2334.5|2333.5|2334.5|2333.5|2326.5|2325.5|50924
1655883900000|2022-06-22 07:45:00|2335|2333|2331.5|2330|2338.5|2338|2329.5|2329|9608
1655884200000|2022-06-22 07:50:00|2331|2329.5|2322|2320|2331.5|2330.5|2317.5|2315.5|14233
1655884500000|2022-06-22 07:55:00|2321.5|2320.5|2323|2321.5|2325|2324.5|2318.5|2317.5|12713
1655884800000|2022-06-22 08:00:00|2322.5|2322|2326|2325|2329|2327.5|2322|2321|9009
1655885100000|2022-06-22 08:05:00|2326.5|2324.5|2330|2329|2330.5|2329|2318.5|2317.5|14350
1655885400000|2022-06-22 08:10:00|2330.5|2329.5|2338.5|2337.5|2340|2338.5|2329|2327.5|6956
1655885700000|2022-06-22 08:15:00|2338|2337|2338.5|2337|2340|2338.5|2333|2331.5|12255
1655886000000|2022-06-22 08:20:00|2338|2337.5|2343|2341.5|2345|2343.5|2335|2334|9535
1655886300000|2022-06-22 08:25:00|2343.5|2342|2344|2343|2345.5|2344.5|2339.5|2338|8643
1655886600000|2022-06-22 08:30:00|2344.5|2343.5|2353|2351.5|2353|2351.5|2341|2339.5|11534
1655886900000|2022-06-22 08:35:00|2352.5|2352|2353.5|2352.5|2357.5|2356.5|2350.5|2348.5|9005
1655887200000|2022-06-22 08:40:00|2353|2352|2341|2340|2353|2352|2340|2338.5|13087
1655887500000|2022-06-22 08:45:00|2341.5|2341|2337.5|2336.5|2343|2342.5|2337.5|2336|7476
1655887800000|2022-06-22 08:50:00|2337|2336|2345.5|2344.5|2346|2345|2335.5|2334.5|94930
1655888100000|2022-06-22 08:55:00|2346|2345|2350|2349|2350.5|2350|2343.5|2342|16567
1655888400000|2022-06-22 09:00:00|2349.5|2348.5|2349.5|2348.5|2352.5|2352|2348|2347|16274
1655888700000|2022-06-22 09:05:00|2350|2349|2341.5|2340.5|2351|2350.5|2341.5|2340|29794
1655889000000|2022-06-22 09:10:00|2341|2340|2337.5|2336.5|2341|2340|2336.5|2335|15512
1655889300000|2022-06-22 09:15:00|2337|2336|2338|2337|2342|2341|2335.5|2334|14322
1655889600000|2022-06-22 09:20:00|2338.5|2337.5|2342.5|2342|2346.5|2345.5|2338|2337.5|16587
1655889900000|2022-06-22 09:25:00|2342|2341.5|2339.5|2339|2342.5|2341.5|2337|2336|10910
1655890200000|2022-06-22 09:30:00|2340|2338.5|2340.5|2340|2341|2340.5|2336|2335.5|14823
1655890500000|2022-06-22 09:35:00|2341|2340.5|2346.5|2345.5|2346.5|2345.5|2337|2336|10030
1655890800000|2022-06-22 09:40:00|2346|2345|2351.5|2350.5|2352.5|2352|2344.5|2344|9818
1655891100000|2022-06-22 09:45:00|2351|2350|2347.5|2347|2352|2351.5|2347|2346.5|14012
1655891400000|2022-06-22 09:50:00|2347|2346.5|2349|2348|2349|2348|2342.5|2342|17582
1655891700000|2022-06-22 09:55:00|2348.5|2347.5|2352.5|2352|2353.5|2352.5|2346|2345|17768
1655892000000|2022-06-22 10:00:00|2353|2351.5|2343|2342.5|2353|2352|2343|2342.5|69132
1655892300000|2022-06-22 10:05:00|2343.5|2342|2345.5|2344.5|2346|2345|2342.5|2341.5|220309
1655892600000|2022-06-22 10:10:00|2345|2344|2355|2354|2355|2354.5|2343.5|2342.5|192412
1655892900000|2022-06-22 10:15:00|2354.5|2354.5|2352.5|2352|2355.5|2355|2351|2350|87018
1655893200000|2022-06-22 10:20:00|2352|2351.5|2356.5|2356|2356.5|2356|2351|2350|11528
1655893500000|2022-06-22 10:25:00|2357|2356.5|2355.5|2354.5|2359|2357.5|2355|2354|13773
1655893800000|2022-06-22 10:30:00|2356|2355|2353|2352|2359.5|2358.5|2353|2351.5|5762
1655894100000|2022-06-22 10:35:00|2353.5|2352.5|2354.5|2353.5|2356|2354.5|2353.5|2352.5|3269
1655894400000|2022-06-22 10:40:00|2355|2354|2349.5|2349|2355|2354|2349.5|2349|4595
1655894700000|2022-06-22 10:45:00|2350|2349.5|2349.5|2348.5|2351|2350|2346.5|2346|13293
1655895000000|2022-06-22 10:50:00|2350|2349|2351.5|2350.5|2352|2351|2346.5|2345.5|12162
1655895300000|2022-06-22 10:55:00|2351|2350|2349.5|2348.5|2352|2351|2348|2347.5|4418
1655895600000|2022-06-22 11:00:00|2350|2349|2352.5|2351.5|2355.5|2354.5|2349|2348|10657
1655895900000|2022-06-22 11:05:00|2353|2352|2355|2354|2355.5|2355|2352|2351.5|5368
1655896200000|2022-06-22 11:10:00|2354.5|2353.5|2355.5|2355|2355.5|2355|2352.5|2351.5|3439
1655896500000|2022-06-22 11:15:00|2356|2355.5|2364.5|2364|2365.5|2364.5|2355.5|2355.5|6353
1655896800000|2022-06-22 11:20:00|2364|2363.5|2364|2363|2365|2364|2360.5|2359.5|6490
1655897100000|2022-06-22 11:25:00|2363.5|2363.5|2366|2365|2366|2365.5|2363|2362.5|2806
1655897400000|2022-06-22 11:30:00|2365.5|2365.5|2362.5|2361.5|2366|2365.5|2361.5|2360.5|11210
1655897700000|2022-06-22 11:35:00|2363|2362|2364.5|2363.5|2365|2364|2362|2361|4931
1655898000000|2022-06-22 11:40:00|2364|2363|2365.5|2365|2366|2365|2363.5|2362.5|4789
1655898300000|2022-06-22 11:45:00|2365|2364.5|2366|2365.5|2366.5|2365.5|2363.5|2362.5|5392
1655898600000|2022-06-22 11:50:00|2366.5|2366|2364|2363.5|2367|2366|2363.5|2362.5|2907
1655898900000|2022-06-22 11:55:00|2364.5|2364|2362|2361.5|2365|2364|2362|2361|2687
1655899200000|2022-06-22 12:00:00|2361.5|2361|2355.5|2355|2361.5|2361|2353.5|2353|67053
1655899500000|2022-06-22 12:05:00|2355|2354.5|2350.5|2350|2355|2354.5|2348|2347.5|6204
1655899800000|2022-06-22 12:10:00|2350|2349.5|2352.5|2352|2354.5|2353.5|2349.5|2349|7975
1655900100000|2022-06-22 12:15:00|2352|2351.5|2349.5|2348.5|2354.5|2353.5|2348|2347.5|6749
1655900400000|2022-06-22 12:20:00|2349|2348|2352|2351|2352.5|2352|2348.5|2348|9547
1655900700000|2022-06-22 12:25:00|2352.5|2351.5|2353.5|2353|2353.5|2353|2348.5|2348|11477
1655901000000|2022-06-22 12:30:00|2354|2353.5|2353|2352|2355|2354|2350.5|2349.5|6864
1655901300000|2022-06-22 12:35:00|2352.5|2351.5|2351.5|2350.5|2353.5|2353|2350|2349|4529
1655901600000|2022-06-22 12:40:00|2351|2350|2354|2353|2354|2353|2350.5|2350|4859
1655901900000|2022-06-22 12:45:00|2353.5|2353.5|2353.5|2352.5|2355|2354|2352.5|2351.5|5262
1655902200000|2022-06-22 12:50:00|2354|2353|2356|2355|2358|2357.5|2354|2353|13579
1655902500000|2022-06-22 12:55:00|2356.5|2355.5|2361|2360|2361.5|2361|2355.5|2355|56040
1655902800000|2022-06-22 13:00:00|2360.5|2360.5|2350|2349.5|2360.5|2360.5|2349|2348|14784
1655903100000|2022-06-22 13:05:00|2349.5|2349|2355|2354|2355|2354|2348.5|2348|9427
1655903400000|2022-06-22 13:10:00|2354.5|2353.5|2358.5|2357.5|2359.5|2358.5|2353.5|2353|6830
1655903700000|2022-06-22 13:15:00|2359|2358|2355.5|2354.5|2359|2358|2352.5|2351.5|6174
1655904000000|2022-06-22 13:20:00|2355|2354|2356|2355|2357|2356|2353.5|2353|6568
1655904300000|2022-06-22 13:25:00|2355.5|2354.5|2363|2362|2363.5|2362.5|2354.5|2354|9139
1655904600000|2022-06-22 13:30:00|2362.5|2361.5|2362|2361|2366|2365|2355|2354|21326
1655904900000|2022-06-22 13:35:00|2361.5|2360.5|2358.5|2358|2363.5|2363|2356.5|2356|9802
1655905200000|2022-06-22 13:40:00|2359|2357.5|2353.5|2353|2360.5|2359.5|2352.5|2351.5|22721
1655905500000|2022-06-22 13:45:00|2353|2352.5|2361.5|2361|2361.5|2361|2352.5|2351.5|12050
1655905800000|2022-06-22 13:50:00|2361|2360.5|2370.5|2370|2372|2371|2358|2357.5|31283
1655906100000|2022-06-22 13:55:00|2371|2370.5|2370|2369|2378|2377|2369|2368|36607
1655906400000|2022-06-22 14:00:00|2369.5|2368.5|2364|2363|2370|2369|2356|2355|15555
1655906700000|2022-06-22 14:05:00|2363.5|2362.5|2368|2367|2371|2370|2361.5|2360.5|34638
1655907000000|2022-06-22 14:10:00|2367.5|2366.5|2372.5|2371.5|2373|2372|2364|2363|27195
1655907300000|2022-06-22 14:15:00|2372|2372|2374.5|2374|2376|2375|2370.5|2369.5|41423
1655907600000|2022-06-22 14:20:00|2375|2373.5|2377.5|2377|2379|2378|2371.5|2371|23934
1655907900000|2022-06-22 14:25:00|2377|2376.5|2379|2378|2380|2379.5|2376|2375|16904
1655908200000|2022-06-22 14:30:00|2379.5|2378.5|2375.5|2375|2382|2381.5|2374|2373.5|24480
1655908500000|2022-06-22 14:35:00|2375|2374.5|2380|2379.5|2380.5|2380|2374.5|2374|9779
1655908800000|2022-06-22 14:40:00|2380.5|2380|2379.5|2378.5|2381|2380|2374.5|2374|25419
1655909100000|2022-06-22 14:45:00|2380|2379|2373.5|2373|2381|2380|2372.5|2371.5|42994
1655909400000|2022-06-22 14:50:00|2373|2372.5|2372.5|2371.5|2375|2374.5|2369.5|2369|117858
1655909700000|2022-06-22 14:55:00|2372|2371|2373|2372.5|2374|2373.5|2369.5|2368.5|20227
1655910000000|2022-06-22 15:00:00|2372.5|2372|2363.5|2362.5|2373.5|2372.5|2362|2361|14613
1655910300000|2022-06-22 15:05:00|2364|2363|2361|2360|2364|2363|2359|2358|16469
1655910600000|2022-06-22 15:10:00|2360.5|2359.5|2358|2357.5|2361.5|2360.5|2357|2356.5|8267
1655910900000|2022-06-22 15:15:00|2358.5|2358|2361.5|2360.5|2362|2361.5|2358|2357.5|23412
1655911200000|2022-06-22 15:20:00|2361|2360|2359|2358|2362.5|2362|2358.5|2358|33499
1655911500000|2022-06-22 15:25:00|2358.5|2358.5|2356|2355|2359|2358.5|2353|2352.5|68318
1655967600000|2022-06-23 07:00:00|2361.5|2360|2379.5|2377|2380|2377|2360.5|2358.5|35780
1655967900000|2022-06-23 07:05:00|2378.5|2377.5|2371.5|2370|2383|2382|2368.5|2366.5|20065
1655968200000|2022-06-23 07:10:00|2371|2369.5|2361.5|2360|2372.5|2370.5|2356|2354.5|24163
1655968500000|2022-06-23 07:15:00|2361|2359|2341|2339.5|2361|2359|2339.5|2337.5|61432
1655968800000|2022-06-23 07:20:00|2340.5|2339|2340|2338.5|2345.5|2344|2333.5|2332|26022
1655969100000|2022-06-23 07:25:00|2339.5|2338|2343.5|2342|2347.5|2346|2336.5|2335|15944
1655969400000|2022-06-23 07:30:00|2344|2342.5|2338|2336.5|2345.5|2344|2331|2330|29776
1655969700000|2022-06-23 07:35:00|2338.5|2337|2323.5|2322|2338.5|2337.5|2323.5|2322|16948
1655970000000|2022-06-23 07:40:00|2323|2322.5|2316|2315.5|2328|2326|2316|2315|30356
1655970300000|2022-06-23 07:45:00|2316.5|2315|2309|2308|2319.5|2318.5|2306|2305|46754
1655970600000|2022-06-23 07:50:00|2308.5|2307.5|2304|2302.5|2308.5|2308|2301|2300|22445
1655970900000|2022-06-23 07:55:00|2303.5|2302|2289.5|2288.5|2304|2302.5|2284|2281.5|126971
1655971200000|2022-06-23 08:00:00|2289|2287.5|2286.5|2285.5|2296|2295.5|2286.5|2285.5|23283
1655971500000|2022-06-23 08:05:00|2287|2286|2288|2286.5|2290|2288.5|2282|2279.5|20532
1655971800000|2022-06-23 08:10:00|2287.5|2287|2287|2285.5|2293|2291|2286.5|2284.5|68593
1655972100000|2022-06-23 08:15:00|2288|2286.5|2290|2288.5|2294.5|2293|2284.5|2284|8819
1655972400000|2022-06-23 08:20:00|2289.5|2289|2286.5|2285|2292.5|2291|2284.5|2283|7731
1655972700000|2022-06-23 08:25:00|2287|2285.5|2284|2283|2290.5|2289|2284|2283|1006087
1655973000000|2022-06-23 08:30:00|2283.5|2283.5|2277|2276|2285.5|2284.5|2277|2276|0
1655973300000|2022-06-23 08:35:00|2277.5|2277|2279|2277.5|2281|2280|2276.5|2276|0
1655973600000|2022-06-23 08:40:00|2278.5|2278|2280.5|2279|2282|2281|2277.5|2277|0
1655973900000|2022-06-23 08:45:00|2280|2279.5|2289.5|2288.5|2289.5|2288.5|2279.5|2278.5|0
1655974200000|2022-06-23 08:50:00|2289|2288|2293.5|2292.5|2297|2295.5|2286.5|2285|0
1655974500000|2022-06-23 08:55:00|2293|2292|2298|2297|2299|2298|2290.5|2289.5|0
1655974800000|2022-06-23 09:00:00|2297.5|2296|2299|2298|2303|2302|2297|2296|0
1655975100000|2022-06-23 09:05:00|2299.5|2298.5|2300|2299|2304.5|2303.5|2298.5|2297.5|0
1655975400000|2022-06-23 09:10:00|2299.5|2298.5|2310|2309|2310|2309|2299|2298|0
1655975700000|2022-06-23 09:15:00|2310.5|2309.5|2305.5|2304.5|2314|2312.5|2305.5|2304.5|0
1655976000000|2022-06-23 09:20:00|2305|2304|2299|2298|2307.5|2306.5|2298|2297|0
1655976300000|2022-06-23 09:25:00|2299.5|2299|2297|2296|2300.5|2299|2296|2295|0
1655976600000|2022-06-23 09:30:00|2296.5|2295.5|2294.5|2293.5|2298.5|2297.5|2294|2293|0
1655976900000|2022-06-23 09:35:00|2294|2293|2291.5|2290.5|2294.5|2293.5|2289.5|2288.5|0
1655977200000|2022-06-23 09:40:00|2292|2291|2296.5|2295.5|2296.5|2296|2292|2290.5|0
1655977500000|2022-06-23 09:45:00|2297|2296|2293|2292|2298|2296.5|2291.5|2290.5|0
1655977800000|2022-06-23 09:50:00|2293.5|2292.5|2290|2289|2296.5|2296|2289.5|2289|0
1655978100000|2022-06-23 09:55:00|2289.5|2288.5|2292|2291.5|2294|2293|2289.5|2288.5|0
1655978400000|2022-06-23 10:00:00|2291.5|2291|2293.5|2292.5|2295.5|2294.5|2291|2290|0
1655978700000|2022-06-23 10:05:00|2294|2293|2299.5|2298|2301|2300|2293.5|2292.5|0
1655979000000|2022-06-23 10:10:00|2300|2298.5|2306|2305|2310|2309|2298.5|2298|0
1655979300000|2022-06-23 10:15:00|2305.5|2304.5|2308|2307|2308.5|2308|2305.5|2304.5|0
1655979600000|2022-06-23 10:20:00|2308.5|2307.5|2317.5|2317|2317.5|2317|2308|2307|0
1655979900000|2022-06-23 10:25:00|2318|2316.5|2318.5|2318|2318.5|2318|2315.5|2314.5|0
1655980200000|2022-06-23 10:30:00|2318|2317.5|2316.5|2315.5|2318.5|2318|2312|2310.5|0
1655980500000|2022-06-23 10:35:00|2316|2315|2320|2318.5|2323|2322.5|2314.5|2313.5|0
1655980800000|2022-06-23 10:40:00|2319.5|2319|2325.5|2324.5|2326|2324.5|2318.5|2317.5|0
1655981100000|2022-06-23 10:45:00|2326|2325|2328.5|2327.5|2328.5|2327.5|2323|2321.5|0
1655981400000|2022-06-23 10:50:00|2328|2327|2323.5|2322.5|2328.5|2327.5|2323|2322|0
1655981700000|2022-06-23 10:55:00|2323|2322|2315|2314|2323.5|2322.5|2313.5|2312.5|0
1655982000000|2022-06-23 11:00:00|2315.5|2314.5|2315|2314|2316.5|2315.5|2313.5|2312.5|0
1655982300000|2022-06-23 11:05:00|2314.5|2313.5|2311|2310.5|2315|2314.5|2310|2309|712
1655982600000|2022-06-23 11:10:00|2310.5|2310|2312|2311|2313|2312|2308|2307.5|0
1655982900000|2022-06-23 11:15:00|2312.5|2311.5|2311|2310|2313.5|2312.5|2308.5|2307.5|11503
1655983200000|2022-06-23 11:20:00|2311.5|2310.5|2315.5|2314.5|2315.5|2314.5|2311|2310.5|5554
1655983500000|2022-06-23 11:25:00|2315|2314|2318.5|2317.5|2322|2319.5|2313.5|2313|13158
1655983800000|2022-06-23 11:30:00|2318|2317|2308.5|2307.5|2319|2317.5|2308.5|2307.5|3033
1655984100000|2022-06-23 11:35:00|2308|2308|2303|2302.5|2309|2308|2303|2302|4701
1655984400000|2022-06-23 11:40:00|2302.5|2302|2296|2294.5|2305.5|2304.5|2292|2291|51413
1655984700000|2022-06-23 11:45:00|2295.5|2295|2301|2300|2306.5|2301|2295|2294|23382
1655985000000|2022-06-23 11:50:00|2300.5|2299.5|2305|2304|2309|2308|2300.5|2299|13102
1655985300000|2022-06-23 11:55:00|2304.5|2303.5|2300|2299|2305|2303.5|2299.5|2298.5|7656
1655985600000|2022-06-23 12:00:00|2300.5|2299.5|2295.5|2294|2300.5|2299.5|2295|2294|3579
1655985900000|2022-06-23 12:05:00|2296|2294.5|2293|2292|2296.5|2295|2292.5|2291.5|7129
1655986200000|2022-06-23 12:10:00|2293.5|2292.5|2292.5|2291.5|2297|2296|2292|2291|6587
1655986500000|2022-06-23 12:15:00|2293|2292|2289.5|2289|2294|2293|2289.5|2288.5|20350
1655986800000|2022-06-23 12:20:00|2290|2289.5|2283|2282|2290|2289.5|2280.5|2280|34351
1655987100000|2022-06-23 12:25:00|2282.5|2281.5|2283.5|2282.5|2286|2285|2282.5|2281.5|6168
1655987400000|2022-06-23 12:30:00|2283|2282|2280.5|2280|2284.5|2283.5|2280.5|2280|10416
1655987700000|2022-06-23 12:35:00|2281|2280.5|2270.5|2270|2281.5|2281|2270.5|2270|29089
1655988000000|2022-06-23 12:40:00|2271|2270.5|2266.5|2265.5|2276.5|2276|2266.5|2265.5|67102
1655988300000|2022-06-23 12:45:00|2266|2266|2268|2267.5|2272|2271|2266|2265|11741
1655988600000|2022-06-23 12:50:00|2268.5|2268|2266.5|2265.5|2272|2271|2266.5|2265|14740
1655988900000|2022-06-23 12:55:00|2267|2266|2266|2265|2269|2268|2264.5|2263.5|19588
1655989200000|2022-06-23 13:00:00|2266.5|2264.5|2262|2261|2269|2268|2260|2259|47498
1655989500000|2022-06-23 13:05:00|2261.5|2260.5|2263|2262|2263|2262.5|2259|2258|19432
1655989800000|2022-06-23 13:10:00|2262.5|2261.5|2266|2265|2268|2267|2262|2261|13647
1655990100000|2022-06-23 13:15:00|2265.5|2264.5|2268|2267|2271.5|2270|2264.5|2263.5|13246
1655990400000|2022-06-23 13:20:00|2267.5|2266.5|2263|2262.5|2268|2266.5|2263|2262.5|11526
1655990700000|2022-06-23 13:25:00|2262.5|2262|2259|2258|2263.5|2263|2259|2258|14711
1655991000000|2022-06-23 13:30:00|2259.5|2258.5|2251.5|2251|2264.5|2263.5|2251|2250.5|41800
1655991300000|2022-06-23 13:35:00|2252|2250.5|2251.5|2250|2254|2252.5|2247.5|2247|50422
1655991600000|2022-06-23 13:40:00|2251|2250.5|2251.5|2250.5|2257|2256|2249.5|2249|17286
1655991900000|2022-06-23 13:45:00|2252|2251|2247.5|2246.5|2253.5|2252.5|2246.5|2245.5|13590
1655992200000|2022-06-23 13:50:00|2247|2246|2243.5|2242.5|2248|2247|2243|2242|11198
1655992500000|2022-06-23 13:55:00|2241|2240.5|2245|2244|2245|2244|2241|2240|27431
1655992800000|2022-06-23 14:00:00|2244.5|2243.5|2247.5|2246.5|2253.5|2252|2243|2242|45580
1655993100000|2022-06-23 14:05:00|2247|2246|2239|2238|2251|2250|2239|2238|32105
1655993400000|2022-06-23 14:10:00|2239.5|2238.5|2240.5|2239.5|2244|2243.5|2236.5|2235|37715
1655993700000|2022-06-23 14:15:00|2240|2240|2234.5|2233.5|2241.5|2240.5|2233.5|2232.5|26570
1655994000000|2022-06-23 14:20:00|2235|2233|2236|2235|2244|2242.5|2234|2233|25182
1655994300000|2022-06-23 14:25:00|2235.5|2234.5|2235|2233.5|2237.5|2236.5|2233|2232|40223
1655994600000|2022-06-23 14:30:00|2234.5|2234|2235|2234|2238.5|2237.5|2233.5|2232.5|42598
1655994900000|2022-06-23 14:35:00|2234.5|2233.5|2236|2234.5|2236.5|2235.5|2234|2233|13121
1655995200000|2022-06-23 14:40:00|2237|2236|2232.5|2231.5|2239|2238|2232.5|2231.5|20549
1655995500000|2022-06-23 14:45:00|2233|2232|2237|2236|2240.5|2239|2232.5|2231.5|18767
1655995800000|2022-06-23 14:50:00|2236.5|2235.5|2232|2231|2238.5|2237.5|2232|2231|42611
1655996100000|2022-06-23 14:55:00|2231.5|2230.5|2234.5|2233.5|2234.5|2234|2226.5|2225.5|42946
1655996400000|2022-06-23 15:00:00|2234|2233|2233|2232|2235.5|2234.5|2232.5|2232|16603
1655996700000|2022-06-23 15:05:00|2233.5|2232.5|2236.5|2235.5|2239.5|2238.5|2232|2231|36787
1655997000000|2022-06-23 15:10:00|2236|2235|2236.5|2235.5|2237|2236|2231.5|2231|55543
1655997300000|2022-06-23 15:15:00|2237|2236|2236|2235|2237|2236|2233.5|2232.5|48702
1655997600000|2022-06-23 15:20:00|2235.5|2234.5|2231.5|2231|2238.5|2238|2231.5|2231|52459
1655997900000|2022-06-23 15:25:00|2231|2230.5|2230.5|2229.5|2234|2233|2228.5|2227|139068
1656054000000|2022-06-24 07:00:00|2242.5|2241.5|2228.5|2227|2250.5|2249|2227|2226.5|118758
1656054300000|2022-06-24 07:05:00|2229|2227.5|2235.5|2234|2238.5|2237.5|2226|2225|36830
1656054600000|2022-06-24 07:10:00|2236|2234.5|2224|2223|2240|2237.5|2222|2221|39606
1656054900000|2022-06-24 07:15:00|2224.5|2223.5|2216.5|2216|2225|2224|2215|2214|60720
1656055200000|2022-06-24 07:20:00|2217|2216.5|2208.5|2207.5|2218|2217|2204|2203|74989
1656055500000|2022-06-24 07:25:00|2208|2207|2206.5|2205.5|2212.5|2211.5|2206.5|2205.5|17240
1656055800000|2022-06-24 07:30:00|2207|2205|2208.5|2207.5|2212.5|2211|2204|2203|19643
1656056100000|2022-06-24 07:35:00|2208|2207|2212|2211|2213|2212|2205|2204|1018225
1656056400000|2022-06-24 07:40:00|2211|2210.5|2211.5|2210.5|2220|2219|2208|2207|0
1656056700000|2022-06-24 07:45:00|2211|2210|2208|2207|2213|2212|2205|2204|0
1656057000000|2022-06-24 07:50:00|2207.5|2206.5|2205|2203.5|2212|2210.5|2204.5|2203.5|0
1656057300000|2022-06-24 07:55:00|2204.5|2204|2205.5|2204.5|2205.5|2204.5|2201.5|2201|0
1656057600000|2022-06-24 08:00:00|2206|2205|2204.5|2203|2212|2211.5|2204|2203|0
1656057900000|2022-06-24 08:05:00|2205|2203.5|2205.5|2204.5|2209|2207.5|2203|2202|0
1656058200000|2022-06-24 08:10:00|2206|2205|2207.5|2206.5|2210|2209|2204.5|2204|0
1656058500000|2022-06-24 08:15:00|2208|2207|2212|2211|2213|2212|2207.5|2206.5|0
1656058800000|2022-06-24 08:20:00|2212.5|2211.5|2211|2210|2212.5|2211.5|2206.5|2206|0
1656059100000|2022-06-24 08:25:00|2211.5|2210.5|2217.5|2216.5|2221|2219.5|2210|2209.5|0
1656059400000|2022-06-24 08:30:00|2217|2216|2223.5|2222.5|2224|2223|2215|2214|0
1656059700000|2022-06-24 08:35:00|2224|2223.5|2226|2225.5|2230|2228.5|2223.5|2223|0
1656060000000|2022-06-24 08:40:00|2226.5|2226|2225.5|2224.5|2228.5|2227.5|2223|2222|0
1656060300000|2022-06-24 08:45:00|2226|2225|2225|2224|2227.5|2226.5|2225|2224|0
1656060600000|2022-06-24 08:50:00|2224.5|2223.5|2228|2227|2228.5|2227|2221|2220|0
1656060900000|2022-06-24 08:55:00|2228.5|2227.5|2228|2227|2231|2230|2226.5|2225.5|0
1656061200000|2022-06-24 09:00:00|2228.5|2227.5|2224|2223|2228.5|2228|2223|2222.5|0
1656061500000|2022-06-24 09:05:00|2223.5|2222.5|2226|2225|2229|2228|2222.5|2221|0
1656061800000|2022-06-24 09:10:00|2225.5|2224.5|2238|2237|2239|2238|2225.5|2224.5|0
1656062100000|2022-06-24 09:15:00|2238.5|2237.5|2245.5|2244.5|2246|2245|2238.5|2237.5|0
1656062400000|2022-06-24 09:20:00|2246|2245|2247|2246|2249|2248|2243.5|2242.5|0
1656062700000|2022-06-24 09:25:00|2246.5|2245.5|2236|2234.5|2246.5|2245.5|2235.5|2234|0
1656063000000|2022-06-24 09:30:00|2235.5|2235|2238.5|2238|2240.5|2240|2235|2234.5|0
1656063300000|2022-06-24 09:35:00|2239|2238.5|2233|2232|2240.5|2239.5|2232.5|2231.5|0
1656063600000|2022-06-24 09:40:00|2232.5|2231.5|2234.5|2233.5|2237|2235.5|2231|2230.5|0
1656063900000|2022-06-24 09:45:00|2234|2233|2242|2241|2242|2241|2233.5|2232.5|0
1656064200000|2022-06-24 09:50:00|2241.5|2240.5|2241.5|2241|2243|2242|2239.5|2239|0
1656064500000|2022-06-24 09:55:00|2242|2241.5|2246.5|2245.5|2247|2246.5|2241|2240|0
1656064800000|2022-06-24 10:00:00|2246|2245|2249.5|2248.5|2253|2251.5|2246|2245|0
1656065100000|2022-06-24 10:05:00|2249|2248|2249.5|2248|2249.5|2248.5|2244|2243|0
1656065400000|2022-06-24 10:10:00|2249|2248.5|2252|2251|2252.5|2251.5|2246.5|2245.5|0
1656065700000|2022-06-24 10:15:00|2252.5|2251.5|2249|2248.5|2254|2253.5|2248.5|2247.5|19408
1656066000000|2022-06-24 10:20:00|2248.5|2248|2242|2241|2249|2248.5|2242|2241|6320
1656066300000|2022-06-24 10:25:00|2241.5|2240.5|2244|2243|2245|2244.5|2241|2240|15446
1656066600000|2022-06-24 10:30:00|2244.5|2243.5|2245|2244|2245.5|2244.5|2243|2242|25033
1656066900000|2022-06-24 10:35:00|2244.5|2243.5|2249|2248|2249.5|2248.5|2243|2242|6865
1656067200000|2022-06-24 10:40:00|2248.5|2247.5|2252|2251.5|2252|2251.5|2246.5|2245.5|9130
1656067500000|2022-06-24 10:45:00|2252.5|2252|2254|2253|2256|2255|2252.5|2252|5052
1656067800000|2022-06-24 10:50:00|2253.5|2252.5|2256|2255|2256|2255.5|2253|2252|9869
1656068100000|2022-06-24 10:55:00|2256.5|2255.5|2258|2257|2258|2257|2254|2253|25080
1656068400000|2022-06-24 11:00:00|2257.5|2257.5|2261.5|2260.5|2262.5|2261.5|2257.5|2257|29184
1656068700000|2022-06-24 11:05:00|2262|2261|2262.5|2261.5|2262.5|2261.5|2259|2258|7977
1656069000000|2022-06-24 11:10:00|2262|2262|2266|2265|2270|2269.5|2261|2260|38248
1656069300000|2022-06-24 11:15:00|2266.5|2264.5|2268|2267.5|2270|2269|2266|2264.5|24279
1656069600000|2022-06-24 11:20:00|2267.5|2267|2262|2260.5|2268|2267|2261.5|2260.5|4280
1656069900000|2022-06-24 11:25:00|2261.5|2261|2263|2262|2263.5|2262.5|2260|2259|6855
1656070200000|2022-06-24 11:30:00|2262.5|2262.5|2262|2261|2264.5|2263.5|2261.5|2260.5|13135
1656070500000|2022-06-24 11:35:00|2262.5|2261.5|2258|2257|2263|2262|2256.5|2255.5|17114
1656070800000|2022-06-24 11:40:00|2258.5|2257.5|2253.5|2252.5|2259|2258|2253.5|2252.5|14432
1656071100000|2022-06-24 11:45:00|2253|2252|2253.5|2252.5|2255|2254|2251|2250|7699
1656071400000|2022-06-24 11:50:00|2254|2253|2254.5|2253.5|2257|2256|2253|2252|8275
1656071700000|2022-06-24 11:55:00|2254|2253|2261.5|2261|2262.5|2261.5|2253.5|2253|4543
1656072000000|2022-06-24 12:00:00|2261|2260.5|2264.5|2263.5|2264.5|2263.5|2260|2259|10866
1656072300000|2022-06-24 12:05:00|2265|2264|2266|2265|2267|2266|2263|2262|10403
1656072600000|2022-06-24 12:10:00|2266.5|2265.5|2265|2264|2268|2267|2265|2264|4974
1656072900000|2022-06-24 12:15:00|2265.5|2264.5|2261.5|2260.5|2266|2265|2261|2260.5|6036
1656073200000|2022-06-24 12:20:00|2262|2261|2259|2258|2263|2262.5|2258.5|2257.5|13738
1656073500000|2022-06-24 12:25:00|2259.5|2258.5|2260|2259|2260.5|2259.5|2257|2256|4461
1656073800000|2022-06-24 12:30:00|2259.5|2258.5|2262.5|2261.5|2264.5|2263.5|2258.5|2257.5|9672
1656074100000|2022-06-24 12:35:00|2263|2262|2263|2262|2265|2264.5|2262.5|2261.5|3696
1656074400000|2022-06-24 12:40:00|2263.5|2262.5|2264.5|2263.5|2266.5|2266|2263.5|2262.5|23005
1656074700000|2022-06-24 12:45:00|2264|2264|2254|2252.5|2264|2264|2253|2252|15460
1656075000000|2022-06-24 12:50:00|2253.5|2253|2254.5|2253.5|2256.5|2256|2253|2252.5|16494
1656075300000|2022-06-24 12:55:00|2255|2254|2258|2257|2260|2259|2255|2254|7057
1656075600000|2022-06-24 13:00:00|2258.5|2257.5|2258|2257.5|2259|2258|2256.5|2255.5|10485
1656075900000|2022-06-24 13:05:00|2257.5|2257|2256.5|2255.5|2258|2257|2254|2253|6486
1656076200000|2022-06-24 13:10:00|2256|2255|2253.5|2252.5|2256.5|2255|2252.5|2251.5|3423
1656076500000|2022-06-24 13:15:00|2253|2253|2259.5|2258.5|2260|2259.5|2253|2252|7348
1656076800000|2022-06-24 13:20:00|2260|2259|2257|2256|2260|2259|2256.5|2255.5|6367
1656077100000|2022-06-24 13:25:00|2257.5|2256.5|2259.5|2259|2260.5|2259.5|2256.5|2256|49523
1656077400000|2022-06-24 13:30:00|2260|2259.5|2264.5|2264|2267.5|2266|2257|2256.5|32057
1656077700000|2022-06-24 13:35:00|2265|2264.5|2269|2268|2270.5|2269.5|2264.5|2264.5|18618
1656078000000|2022-06-24 13:40:00|2269.5|2268.5|2273|2272|2274.5|2274|2269|2268|39849
1656078300000|2022-06-24 13:45:00|2273.5|2271.5|2281|2280|2281.5|2280.5|2270.5|2270|51881
1656078600000|2022-06-24 13:50:00|2281.5|2280.5|2284.5|2284|2287|2286|2276.5|2276|87375
1656078900000|2022-06-24 13:55:00|2285|2283.5|2279.5|2278.5|2285|2284|2278|2277|43575
1656079200000|2022-06-24 14:00:00|2280|2279|2292.5|2291.5|2298|2297|2280|2279|87655
1656079500000|2022-06-24 14:05:00|2292|2291|2293.5|2293|2295.5|2295|2289|2288|19207
1656079800000|2022-06-24 14:10:00|2294|2292.5|2286.5|2285|2294|2293|2285.5|2284.5|15973
1656080100000|2022-06-24 14:15:00|2286|2285.5|2287|2286|2291.5|2290.5|2285|2284.5|13375
1656080400000|2022-06-24 14:20:00|2287.5|2286.5|2288.5|2287.5|2289|2288.5|2286|2285|7335
1656080700000|2022-06-24 14:25:00|2288|2287|2286|2285|2288|2287.5|2283|2282|19408
1656081000000|2022-06-24 14:30:00|2286.5|2285.5|2292|2291|2293|2292|2286.5|2285.5|37023
1656081300000|2022-06-24 14:35:00|2291.5|2291.5|2290|2289.5|2293|2292|2288|2287.5|20292
1656081600000|2022-06-24 14:40:00|2290.5|2290|2289|2288|2291.5|2291|2286.5|2286|14797
1656081900000|2022-06-24 14:45:00|2288.5|2288.5|2290.5|2290|2291|2290|2285.5|2284.5|24441
1656082200000|2022-06-24 14:50:00|2291|2290.5|2292.5|2291.5|2294|2293|2289|2288.5|43051
1656082500000|2022-06-24 14:55:00|2292|2291|2292.5|2292|2293|2292.5|2289.5|2289|27963
1656082800000|2022-06-24 15:00:00|2293|2291.5|2295.5|2295|2296|2295|2292.5|2291.5|16706
1656083100000|2022-06-24 15:05:00|2295|2294.5|2297|2296|2297.5|2297|2292.5|2292|27678
1656083400000|2022-06-24 15:10:00|2297.5|2296|2291.5|2290.5|2297.5|2296|2291|2290|3985
1656083700000|2022-06-24 15:15:00|2292|2291|2289.5|2288.5|2292.5|2291|2289|2288|3068
1656084000000|2022-06-24 15:20:00|2289|2288|2290.5|2289.5|2291.5|2290.5|2288.5|2287.5|2231
1656084300000|2022-06-24 15:25:00|2290|2289|2291|2289.5|2292|2291|2289|2288|1727
1656313200000|2022-06-27 07:00:00|2289|2286|2304.5|2302.5|2307|2306|2282|2280|29264
1656313500000|2022-06-27 07:05:00|2304|2302|2309.5|2307.5|2315|2314|2301.5|2300|31885
1656313800000|2022-06-27 07:10:00|2310|2308|2309.5|2307.5|2312.5|2311.5|2300.5|2299|29956
1656314100000|2022-06-27 07:15:00|2309|2307|2298.5|2297|2311.5|2310|2293|2292|33624
1656314400000|2022-06-27 07:20:00|2298|2296.5|2296|2294|2303.5|2302.5|2293|2292|11557
1656314700000|2022-06-27 07:25:00|2295.5|2294.5|2297.5|2296|2304.5|2303|2295.5|2294|11115
1656315000000|2022-06-27 07:30:00|2298|2296.5|2301.5|2300|2303.5|2302|2295|2293.5|16609
1656315300000|2022-06-27 07:35:00|2301|2299.5|2297|2296|2302.5|2301.5|2297|2296|15637
1656315600000|2022-06-27 07:40:00|2296.5|2294.5|2293|2292.5|2298.5|2297.5|2292.5|2291.5|22066
1656315900000|2022-06-27 07:45:00|2293.5|2292|2294|2292.5|2299.5|2298.5|2291.5|2290.5|14417
1656316200000|2022-06-27 07:50:00|2293.5|2293|2302.5|2301|2302.5|2301|2293|2292|11181
1656316500000|2022-06-27 07:55:00|2302|2301.5|2305.5|2304.5|2311.5|2310.5|2300.5|2300|14055
1656316800000|2022-06-27 08:00:00|2305|2304|2304|2303|2308.5|2307|2302|2300.5|8690
1656317100000|2022-06-27 08:05:00|2304.5|2302.5|2307|2306|2310.5|2309.5|2304.5|2302.5|11867
1656317400000|2022-06-27 08:10:00|2306.5|2305.5|2309|2307.5|2310.5|2310|2305|2304|18849
1656317700000|2022-06-27 08:15:00|2308.5|2307|2309.5|2308.5|2312.5|2311|2307|2306|9492
1656318000000|2022-06-27 08:20:00|2309|2308|2296.5|2296|2309.5|2308|2296.5|2295.5|24452
1656318300000|2022-06-27 08:25:00|2297|2296.5|2289|2288|2298.5|2297.5|2287.5|2286.5|14458
1656318600000|2022-06-27 08:30:00|2288.5|2287.5|2295.5|2294.5|2295.5|2294.5|2288.5|2287.5|11207
1656318900000|2022-06-27 08:35:00|2295|2295|2294|2293|2301|2300|2294|2293|18212
1656319200000|2022-06-27 08:40:00|2293.5|2292.5|2291|2290|2294|2293|2288|2287|15564
1656319500000|2022-06-27 08:45:00|2290.5|2290.5|2287|2286|2291.5|2290.5|2285.5|2284|8596
1656319800000|2022-06-27 08:50:00|2287.5|2286.5|2280.5|2280|2288|2287|2280.5|2280|6947
1656320100000|2022-06-27 08:55:00|2280|2279.5|2281|2280|2281.5|2281|2279|2278|7856
1656320400000|2022-06-27 09:00:00|2281.5|2280.5|2281|2280|2284.5|2284|2280|2279|7807
1656320700000|2022-06-27 09:05:00|2280.5|2279.5|2281|2280|2282.5|2281.5|2277|2276|6868
1656321000000|2022-06-27 09:10:00|2280.5|2279.5|2281.5|2281|2284.5|2283|2278.5|2278|6212
1656321300000|2022-06-27 09:15:00|2281|2280.5|2287|2286|2287|2286|2281|2280.5|11183
1656321600000|2022-06-27 09:20:00|2286.5|2285.5|2287.5|2286.5|2290|2289|2285|2284|6735
1656321900000|2022-06-27 09:25:00|2287|2286|2287.5|2286.5|2287.5|2286.5|2285|2284|5747
1656322200000|2022-06-27 09:30:00|2287|2286|2283.5|2282.5|2289|2288|2282.5|2282|4781
1656322500000|2022-06-27 09:35:00|2283|2283|2279|2278.5|2285|2284.5|2279|2278|3286
1656322800000|2022-06-27 09:40:00|2278.5|2278|2277|2276.5|2279.5|2278.5|2275.5|2275|4953
1656323100000|2022-06-27 09:45:00|2277.5|2277|2278.5|2278|2281.5|2280.5|2276.5|2276|6795
1656323400000|2022-06-27 09:50:00|2278|2277.5|2278|2277|2281.5|2281|2277.5|2276.5|9386
1656323700000|2022-06-27 09:55:00|2278.5|2277.5|2279.5|2278.5|2282|2281|2277|2276.5|3385
1656324000000|2022-06-27 10:00:00|2279|2279|2277.5|2277|2281|2280.5|2275.5|2275|18694
1656324300000|2022-06-27 10:05:00|2277|2276.5|2276|2275.5|2280|2279|2276|2275.5|8738
1656324600000|2022-06-27 10:10:00|2275.5|2275|2276|2275|2277|2276.5|2274|2273|7857
1656324900000|2022-06-27 10:15:00|2275.5|2275.5|2284.5|2284|2285|2284.5|2274.5|2273.5|5808
1656325200000|2022-06-27 10:20:00|2284|2283.5|2291|2290|2291|2290.5|2284|2283.5|12258
1656325500000|2022-06-27 10:25:00|2290.5|2289.5|2290|2289|2292.5|2291.5|2281|2280.5|16931
1656325800000|2022-06-27 10:30:00|2290.5|2289.5|2294|2292.5|2294|2293|2288.5|2287.5|4332
1656326100000|2022-06-27 10:35:00|2293.5|2293|2292.5|2291.5|2293.5|2293.5|2289.5|2288.5|3030
1656326400000|2022-06-27 10:40:00|2293|2291|2290|2289|2293|2291|2287|2286|3003
1656326700000|2022-06-27 10:45:00|2290.5|2289.5|2289.5|2288.5|2292.5|2291.5|2287.5|2287|2788
1656327000000|2022-06-27 10:50:00|2290|2288|2292|2291|2293|2292|2287.5|2286.5|9276
1656327300000|2022-06-27 10:55:00|2292.5|2291.5|2294.5|2293.5|2296|2295|2292|2291|2785
1656327600000|2022-06-27 11:00:00|2294|2293|2292|2291.5|2294.5|2293.5|2291|2289.5|2101
1656327900000|2022-06-27 11:05:00|2291.5|2291|2296.5|2295.5|2297.5|2296.5|2291|2290.5|5960
1656328200000|2022-06-27 11:10:00|2296|2295|2295|2294.5|2298|2297|2294.5|2293.5|14402
1656328500000|2022-06-27 11:15:00|2295.5|2295|2298|2297|2298.5|2297.5|2293|2292|19054
1656328800000|2022-06-27 11:20:00|2297.5|2297.5|2296|2295|2299.5|2298.5|2296|2295|4414
1656329100000|2022-06-27 11:25:00|2295.5|2295.5|2291.5|2290.5|2295.5|2295.5|2289|2288|2744
1656329400000|2022-06-27 11:30:00|2291|2291|2296|2295|2296|2295|2290|2289.5|4438
1656329700000|2022-06-27 11:35:00|2295.5|2294.5|2296|2295.5|2297.5|2296.5|2294.5|2293.5|2326
1656330000000|2022-06-27 11:40:00|2296.5|2296|2298|2297|2299.5|2298.5|2295|2294.5|4845
1656330300000|2022-06-27 11:45:00|2297.5|2296.5|2294.5|2294|2298|2297|2294|2293.5|1528
1656330600000|2022-06-27 11:50:00|2295|2294.5|2290|2289|2295|2294.5|2290|2289|4008
1656330900000|2022-06-27 11:55:00|2289.5|2288.5|2282.5|2282|2289.5|2288.5|2282.5|2281.5|4949
1656331200000|2022-06-27 12:00:00|2283|2282.5|2286.5|2286|2289.5|2289|2282.5|2282|5460
1656331500000|2022-06-27 12:05:00|2287|2286.5|2287.5|2287|2289|2288.5|2285.5|2285|8782
1656331800000|2022-06-27 12:10:00|2287|2286.5|2287.5|2287|2289.5|2288.5|2285|2284.5|15086
1656332100000|2022-06-27 12:15:00|2288|2286.5|2285.5|2284.5|2289|2288|2283.5|2283|16980
1656332400000|2022-06-27 12:20:00|2286|2285|2287|2286.5|2291|2290|2285.5|2284.5|11871
1656332700000|2022-06-27 12:25:00|2286.5|2286|2282.5|2282|2287|2286.5|2282.5|2281.5|6017
1656333000000|2022-06-27 12:30:00|2283|2282.5|2282|2281.5|2284.5|2283.5|2281.5|2281|13369
1656333300000|2022-06-27 12:35:00|2282.5|2282|2287|2286.5|2290|2289|2282|2281|37677
1656333600000|2022-06-27 12:40:00|2287.5|2287|2288|2287|2291|2290.5|2284|2283.5|23883
1656333900000|2022-06-27 12:45:00|2287.5|2286.5|2286.5|2286|2288.5|2287.5|2285.5|2284.5|12508
1656334200000|2022-06-27 12:50:00|2287|2286.5|2278|2277|2288|2287|2277.5|2277|53072
1656334500000|2022-06-27 12:55:00|2277.5|2277.5|2281|2280|2285.5|2284.5|2277.5|2277|36954
1656334800000|2022-06-27 13:00:00|2281.5|2280.5|2278|2277.5|2283|2282|2276.5|2275|17104
1656335100000|2022-06-27 13:05:00|2278.5|2277|2277.5|2276.5|2281|2280|2276.5|2276|7317
1656335400000|2022-06-27 13:10:00|2277|2276|2278|2277|2278.5|2278|2275|2274.5|9508
1656335700000|2022-06-27 13:15:00|2277.5|2277.5|2280.5|2280|2283|2282|2277.5|2277|7423
1656336000000|2022-06-27 13:20:00|2281|2280.5|2277|2276|2281|2280.5|2276.5|2275.5|5554
1656336300000|2022-06-27 13:25:00|2276.5|2275.5|2278.5|2278|2279.5|2278.5|2276|2275.5|7885
1656336600000|2022-06-27 13:30:00|2279|2278.5|2271|2270|2284.5|2284|2270|2269|37871
1656336900000|2022-06-27 13:35:00|2270.5|2269.5|2266.5|2266|2271.5|2271|2266.5|2266|18882
1656337200000|2022-06-27 13:40:00|2267|2266.5|2262.5|2261.5|2267.5|2266.5|2259.5|2259|13995
1656337500000|2022-06-27 13:45:00|2262|2261|2256.5|2255.5|2262.5|2261.5|2255.5|2255|22899
1656337800000|2022-06-27 13:50:00|2256|2255|2259.5|2259|2261.5|2261|2255|2254.5|14235
1656338100000|2022-06-27 13:55:00|2259|2258.5|2250|2249.5|2259.5|2259|2247|2246.5|23887
1656338400000|2022-06-27 14:00:00|2250.5|2249|2259.5|2259|2262|2261|2250.5|2249|31031
1656338700000|2022-06-27 14:05:00|2260|2258.5|2251|2250.5|2260|2258.5|2249|2248.5|23954
1656339000000|2022-06-27 14:10:00|2250.5|2250|2247.5|2247|2251|2250|2245|2244.5|12372
1656339300000|2022-06-27 14:15:00|2248|2247.5|2250|2249|2251|2250.5|2244.5|2243.5|18442
1656339600000|2022-06-27 14:20:00|2249.5|2249.5|2250.5|2249.5|2255|2254|2249.5|2248.5|13470
1656339900000|2022-06-27 14:25:00|2250|2250|2250|2249.5|2253|2252|2247.5|2247|15014
1656340200000|2022-06-27 14:30:00|2249.5|2249|2248.5|2247.5|2252.5|2252|2246.5|2246|15877
1656340500000|2022-06-27 14:35:00|2248|2247|2250.5|2250|2252.5|2252|2245|2244.5|41590
1656340800000|2022-06-27 14:40:00|2251|2250.5|2259|2258|2259.5|2259|2250.5|2250|16346
1656341100000|2022-06-27 14:45:00|2258.5|2257.5|2260|2259|2261|2260.5|2257|2256|5696
1656341400000|2022-06-27 14:50:00|2260.5|2259.5|2263|2262.5|2263.5|2263|2260.5|2259|7743
1656341700000|2022-06-27 14:55:00|2262.5|2262|2265|2264.5|2267|2266.5|2262|2261.5|14016
1656342000000|2022-06-27 15:00:00|2264.5|2264|2261.5|2261|2267.5|2266.5|2261.5|2261|12519
1656342300000|2022-06-27 15:05:00|2261|2260.5|2258.5|2258|2262.5|2261.5|2258|2257.5|15788
1656342600000|2022-06-27 15:10:00|2258|2257.5|2258.5|2258|2260.5|2260|2257.5|2257|15695
1656342900000|2022-06-27 15:15:00|2258|2257.5|2261|2260.5|2262|2261|2257|2256|25354
1656343200000|2022-06-27 15:20:00|2261.5|2261|2265|2264|2266.5|2265.5|2260.5|2260|34854
1656343500000|2022-06-27 15:25:00|2264.5|2263.5|2266|2264.5|2266|2265|2263|2262|40742
1656399600000|2022-06-28 07:00:00|2286|2285.5|2293|2291.5|2294|2292|2282.5|2281|54046
1656399900000|2022-06-28 07:05:00|2294|2292|2313|2312|2315.5|2315|2292.5|2291|59521
1656400200000|2022-06-28 07:10:00|2313.5|2312.5|2303.5|2302.5|2317|2315.5|2303|2302|25168
1656400500000|2022-06-28 07:15:00|2304|2303|2307|2306|2307.5|2306.5|2300.5|2299|19742
1656400800000|2022-06-28 07:20:00|2308|2306.5|2300|2299|2308.5|2306.5|2295|2294|15184
1656401100000|2022-06-28 07:25:00|2299.5|2298.5|2298.5|2297.5|2307|2305.5|2295.5|2294.5|10101
1656401400000|2022-06-28 07:30:00|2298|2297|2299.5|2298.5|2303|2301.5|2289|2287.5|13199
1656401700000|2022-06-28 07:35:00|2300|2299|2301|2300|2305.5|2305|2298.5|2297.5|10691
1656402000000|2022-06-28 07:40:00|2301.5|2300.5|2293.5|2292.5|2303.5|2302.5|2293.5|2292|8880
1656402300000|2022-06-28 07:45:00|2293|2292|2292|2291|2299|2298|2289.5|2288.5|12625
1656402600000|2022-06-28 07:50:00|2292.5|2291.5|2302.5|2301.5|2302.5|2301.5|2291|2289.5|13641
1656402900000|2022-06-28 07:55:00|2302|2301|2301|2300|2302.5|2301.5|2298|2297|4025
1656403200000|2022-06-28 08:00:00|2301.5|2300.5|2307.5|2307|2309|2308|2300|2299|4872
1656403500000|2022-06-28 08:05:00|2308|2306.5|2303.5|2302.5|2308.5|2307.5|2301.5|2300|11555
1656403800000|2022-06-28 08:10:00|2303|2302|2306|2304.5|2306|2305|2301.5|2300.5|3617
1656404100000|2022-06-28 08:15:00|2305.5|2305|2306.5|2305|2309|2308.5|2304.5|2303.5|6366
1656404400000|2022-06-28 08:20:00|2307|2305.5|2310.5|2310|2311|2310|2303.5|2302.5|36437
1656404700000|2022-06-28 08:25:00|2311|2310.5|2316|2315|2318|2316.5|2311|2310.5|18041
1656405000000|2022-06-28 08:30:00|2315.5|2314.5|2313|2312|2319|2318.5|2312.5|2311|5866
1656405300000|2022-06-28 08:35:00|2312.5|2311.5|2316.5|2315.5|2318|2316.5|2312|2311|4400
1656405600000|2022-06-28 08:40:00|2316|2315|2313|2312|2316.5|2316|2313|2311.5|4915
1656405900000|2022-06-28 08:45:00|2313.5|2312.5|2317|2315.5|2317|2316|2312.5|2311.5|9581
1656406200000|2022-06-28 08:50:00|2316.5|2316|2320|2319|2320.5|2319.5|2313.5|2312.5|15021
1656406500000|2022-06-28 08:55:00|2319.5|2318.5|2321|2320|2322|2321.5|2319.5|2318.5|15771
1656406800000|2022-06-28 09:00:00|2321.5|2320.5|2327.5|2327|2327.5|2327|2320.5|2319.5|7860
1656407100000|2022-06-28 09:05:00|2327|2326.5|2330|2329|2331|2330|2326.5|2325.5|43719
1656407400000|2022-06-28 09:10:00|2330.5|2329.5|2328.5|2327.5|2332|2331|2328|2327|13491
1656407700000|2022-06-28 09:15:00|2328|2327|2321|2320|2328|2327|2319.5|2318|10635
1656408000000|2022-06-28 09:20:00|2320.5|2319.5|2320|2319.5|2324.5|2323.5|2319|2317.5|7082
1656408300000|2022-06-28 09:25:00|2319.5|2319|2320.5|2319.5|2323|2322|2319.5|2318.5|5151
1656408600000|2022-06-28 09:30:00|2320|2319|2315.5|2314.5|2321.5|2320.5|2312|2311|23369
1656408900000|2022-06-28 09:35:00|2316|2314|2312|2311|2316.5|2315.5|2312|2310.5|4413
1656409200000|2022-06-28 09:40:00|2312.5|2310.5|2311|2310|2317|2315.5|2310|2309|8129
1656409500000|2022-06-28 09:45:00|2311.5|2310.5|2312|2311|2314.5|2313.5|2309.5|2308|2865
1656409800000|2022-06-28 09:50:00|2312.5|2311.5|2313.5|2312.5|2316|2314.5|2312|2311|1079
1656410100000|2022-06-28 09:55:00|2313|2312|2312|2311.5|2315.5|2314.5|2312|2311.5|1556
1656410400000|2022-06-28 10:00:00|2312.5|2312|2315|2314|2317|2316|2311|2310.5|4596
1656410700000|2022-06-28 10:05:00|2315.5|2314.5|2313|2312|2317.5|2316.5|2313|2312|6371
1656411000000|2022-06-28 10:10:00|2313.5|2312.5|2318.5|2317.5|2321|2320|2313.5|2312.5|9184
1656411300000|2022-06-28 10:15:00|2319|2317|2313|2312|2319|2317.5|2312.5|2312|3235
1656411600000|2022-06-28 10:20:00|2314|2312.5|2317.5|2316.5|2318.5|2317.5|2311|2310|10902
1656411900000|2022-06-28 10:25:00|2317|2316|2316|2315|2318|2317|2314.5|2313.5|1516
1656412200000|2022-06-28 10:30:00|2315.5|2314.5|2318.5|2317.5|2319|2318|2315.5|2314.5|11297
1656412500000|2022-06-28 10:35:00|2318|2317|2314|2313.5|2318.5|2317.5|2313|2312|7604
1656412800000|2022-06-28 10:40:00|2314.5|2314|2316|2315|2316|2315|2313|2312.5|4459
1656413100000|2022-06-28 10:45:00|2315.5|2314.5|2316|2315.5|2317|2316|2313.5|2312.5|687
1656413400000|2022-06-28 10:50:00|2315.5|2315|2316.5|2316|2317.5|2316.5|2315|2314|1244
1656413700000|2022-06-28 10:55:00|2316|2315.5|2316.5|2315.5|2318|2317|2314|2313|6988
1656414000000|2022-06-28 11:00:00|2317|2316|2317.5|2316.5|2318|2317|2315.5|2315|964
1656414300000|2022-06-28 11:05:00|2317|2316|2319.5|2318.5|2320|2319.5|2316|2315|3248
1656414600000|2022-06-28 11:10:00|2319|2318|2319|2318|2319.5|2318.5|2317|2316|2576
1656414900000|2022-06-28 11:15:00|2318.5|2317.5|2319|2318.5|2321.5|2320.5|2317.5|2317|3202
1656415200000|2022-06-28 11:20:00|2319.5|2318|2321|2319.5|2321.5|2321|2318|2317|2127
1656415500000|2022-06-28 11:25:00|2320.5|2319|2322|2321.5|2322.5|2321.5|2316.5|2315.5|16143
1656415800000|2022-06-28 11:30:00|2322.5|2322|2316.5|2316|2322.5|2322|2316.5|2316|4297
1656416100000|2022-06-28 11:35:00|2317|2316.5|2314.5|2313.5|2317|2316.5|2314|2313|10255
1656416400000|2022-06-28 11:40:00|2314|2313|2314|2313.5|2316|2314.5|2313|2312|2354
1656416700000|2022-06-28 11:45:00|2313.5|2313|2313.5|2313|2314.5|2313.5|2310|2309.5|4768
1656417000000|2022-06-28 11:50:00|2313|2312.5|2311.5|2310.5|2314.5|2314|2311|2310.5|3505
1656417300000|2022-06-28 11:55:00|2311|2311|2312.5|2311.5|2312.5|2311.5|2305.5|2304.5|10356
1656417600000|2022-06-28 12:00:00|2312|2312|2313.5|2312.5|2313.5|2312.5|2310|2309|3638
1656417900000|2022-06-28 12:05:00|2313|2312|2311|2310.5|2314|2313|2310.5|2310|3188
1656418200000|2022-06-28 12:10:00|2311.5|2311|2313.5|2312.5|2313.5|2313|2310.5|2309.5|3757
1656418500000|2022-06-28 12:15:00|2313|2313|2314.5|2314|2315.5|2314.5|2312.5|2312|3994
1656418800000|2022-06-28 12:20:00|2315|2314.5|2309.5|2308.5|2315|2314.5|2308|2307|3654
1656419100000|2022-06-28 12:25:00|2309|2308|2308|2307|2309.5|2308.5|2306|2305.5|4689
1656419400000|2022-06-28 12:30:00|2308.5|2307.5|2306.5|2305.5|2310.5|2309.5|2306|2305|4509
1656419700000|2022-06-28 12:35:00|2306|2305|2310.5|2309.5|2310.5|2309.5|2305.5|2304.5|1778
1656420000000|2022-06-28 12:40:00|2310|2310|2307.5|2307|2311.5|2310.5|2307.5|2306.5|4781
1656420300000|2022-06-28 12:45:00|2308|2306.5|2309.5|2308.5|2311|2310|2307.5|2306.5|2778
1656420600000|2022-06-28 12:50:00|2309|2308|2307|2306|2311|2310|2306|2305|4214
1656420900000|2022-06-28 12:55:00|2306.5|2305.5|2306|2305|2309|2308|2306|2305|3062
1656421200000|2022-06-28 13:00:00|2306.5|2305.5|2300.5|2299.5|2307.5|2306.5|2299.5|2298.5|13086
1656421500000|2022-06-28 13:05:00|2301|2300|2297|2296|2303|2302|2296.5|2295.5|6006
1656421800000|2022-06-28 13:10:00|2297.5|2296.5|2296.5|2296|2299.5|2298.5|2295.5|2295|9252
1656422100000|2022-06-28 13:15:00|2297|2295.5|2300.5|2300|2301|2300.5|2296|2295|5305
1656422400000|2022-06-28 13:20:00|2301|2300.5|2299.5|2298.5|2303|2302|2298.5|2297.5|8474
1656422700000|2022-06-28 13:25:00|2299|2299|2298|2297|2299.5|2299|2295|2294.5|3321
1656423000000|2022-06-28 13:30:00|2297.5|2297.5|2305|2304|2309.5|2308.5|2297.5|2297.5|21343
1656423300000|2022-06-28 13:35:00|2305.5|2304.5|2308|2307|2309.5|2308.5|2304|2303|15663
1656423600000|2022-06-28 13:40:00|2307.5|2306.5|2313.5|2313|2313.5|2313|2306|2305|20828
1656423900000|2022-06-28 13:45:00|2314|2313.5|2313.5|2312.5|2315.5|2314|2308.5|2308|6811
1656424200000|2022-06-28 13:50:00|2314|2313|2312|2311|2315.5|2315|2311.5|2311|7863
1656424500000|2022-06-28 13:55:00|2311.5|2310.5|2307|2306.5|2312.5|2312|2305.5|2305|11936
1656424800000|2022-06-28 14:00:00|2307.5|2306|2300|2299|2310|2308.5|2296|2295|16235
1656425100000|2022-06-28 14:05:00|2299.5|2298.5|2293|2292|2302|2301|2291|2290|31292
1656425400000|2022-06-28 14:10:00|2292.5|2291.5|2294|2293.5|2300|2299|2292|2291|20335
1656425700000|2022-06-28 14:15:00|2293.5|2293|2292.5|2291.5|2295.5|2295|2291|2290|4023
1656426000000|2022-06-28 14:20:00|2292|2291|2286|2285|2293.5|2292.5|2282.5|2282|20192
1656426300000|2022-06-28 14:25:00|2285.5|2285.5|2285.5|2285|2291|2290|2285|2284.5|11133
1656426600000|2022-06-28 14:30:00|2285|2284.5|2281.5|2280.5|2285.5|2285|2281|2280|35189
1656426900000|2022-06-28 14:35:00|2281|2281|2277.5|2276.5|2284|2283|2276|2275|101600
1656427200000|2022-06-28 14:40:00|2277|2276|2283.5|2283|2284.5|2283.5|2277|2276|71293
1656427500000|2022-06-28 14:45:00|2284|2282.5|2280|2279.5|2284.5|2283.5|2275.5|2275|48553
1656427800000|2022-06-28 14:50:00|2279.5|2279|2279|2278|2281|2280|2276.5|2276|14567
1656428100000|2022-06-28 14:55:00|2279.5|2278.5|2284.5|2283.5|2284.5|2283.5|2279|2278|10877
1656428400000|2022-06-28 15:00:00|2284|2283|2288|2287.5|2290|2289.5|2283.5|2283|8540
1656428700000|2022-06-28 15:05:00|2288.5|2287|2283.5|2282.5|2288.5|2288|2283|2282|17830
1656429000000|2022-06-28 15:10:00|2284|2283|2283.5|2283|2286.5|2285.5|2282.5|2281.5|27273
1656429300000|2022-06-28 15:15:00|2283|2282.5|2278|2277|2283|2282.5|2277|2276.5|13928
1656429600000|2022-06-28 15:20:00|2277.5|2277.5|2276|2275.5|2279.5|2279|2275.5|2274.5|18918
1656429900000|2022-06-28 15:25:00|2276.5|2275|2277.5|2277|2277.5|2277|2275.5|2275|35165
1656486000000|2022-06-29 07:00:00|2247|2243.5|2257|2255.5|2258.5|2256.5|2240|2238.5|65335
1656486300000|2022-06-29 07:05:00|2258|2256|2256.5|2254.5|2262.5|2261|2249.5|2249|29859
1656486600000|2022-06-29 07:10:00|2255.5|2254|2261.5|2260.5|2269.5|2267.5|2253|2251.5|22213
1656486900000|2022-06-29 07:15:00|2262.5|2261|2258.5|2257|2266.5|2265.5|2257|2255.5|19319
1656487200000|2022-06-29 07:20:00|2259|2257.5|2256.5|2255.5|2265.5|2264|2252.5|2251|24780
1656487500000|2022-06-29 07:25:00|2256|2255|2260|2258.5|2262.5|2261|2251.5|2250.5|17916
1656487800000|2022-06-29 07:30:00|2259.5|2258|2247|2246|2260|2258|2243|2242|40397
1656488100000|2022-06-29 07:35:00|2247.5|2246.5|2250|2248.5|2256|2255|2246.5|2244.5|17487
1656488400000|2022-06-29 07:40:00|2250.5|2249|2253.5|2252|2256|2255|2249|2248|19754
1656488700000|2022-06-29 07:45:00|2253|2252.5|2250|2249.5|2254|2252.5|2247.5|2246.5|67292
1656489000000|2022-06-29 07:50:00|2250.5|2249|2243.5|2242|2253|2252.5|2242.5|2241|25512
1656489300000|2022-06-29 07:55:00|2244|2242.5|2237.5|2236|2245|2244|2236|2235|36204
1656489600000|2022-06-29 08:00:00|2237|2236.5|2249|2247.5|2249|2248|2236.5|2235|10022
1656489900000|2022-06-29 08:05:00|2248.5|2247|2247|2245.5|2248.5|2247|2243|2242|15372
1656490200000|2022-06-29 08:10:00|2246.5|2246|2243|2241.5|2252.5|2251.5|2242.5|2241|31491
1656490500000|2022-06-29 08:15:00|2242.5|2242|2243|2242|2244.5|2244|2237|2236|6743
1656490800000|2022-06-29 08:20:00|2242.5|2241.5|2242|2241|2244|2242.5|2239.5|2238.5|36660
1656491100000|2022-06-29 08:25:00|2241.5|2241.5|2243|2241.5|2247.5|2246.5|2240|2239|9367
1656491400000|2022-06-29 08:30:00|2243.5|2242|2246|2245.5|2251|2249.5|2243.5|2242|6625
1656491700000|2022-06-29 08:35:00|2246.5|2246|2247|2246|2249.5|2248.5|2243|2242|14180
1656492000000|2022-06-29 08:40:00|2246.5|2245.5|2243.5|2242.5|2246.5|2245.5|2241.5|2240.5|4086
1656492300000|2022-06-29 08:45:00|2244|2242|2242.5|2241.5|2247|2246|2241|2240|7041
1656492600000|2022-06-29 08:50:00|2242|2242|2244.5|2243.5|2245|2244|2241|2240|4040
1656492900000|2022-06-29 08:55:00|2245|2244|2244.5|2244|2248|2247|2244|2243|5056
1656493200000|2022-06-29 09:00:00|2245|2243.5|2245|2244|2247|2246|2241.5|2240.5|7185
1656493500000|2022-06-29 09:05:00|2244.5|2243.5|2245|2244.5|2246.5|2245|2241.5|2240.5|6220
1656493800000|2022-06-29 09:10:00|2245.5|2245|2248.5|2247.5|2251|2250.5|2245.5|2244.5|11524
1656494100000|2022-06-29 09:15:00|2248|2247|2248.5|2247.5|2251|2250|2247.5|2247|6070
1656494400000|2022-06-29 09:20:00|2248|2247|2243.5|2243|2249.5|2249|2243.5|2243|4422
1656494700000|2022-06-29 09:25:00|2243|2242.5|2245.5|2245|2248|2247.5|2243|2242.5|13697
1656495000000|2022-06-29 09:30:00|2246|2244.5|2245|2244|2247.5|2246.5|2242|2241.5|6812
1656495300000|2022-06-29 09:35:00|2244.5|2244.5|2242.5|2242|2247|2246|2242.5|2241.5|3857
1656495600000|2022-06-29 09:40:00|2242|2241.5|2246|2245.5|2247|2246|2241.5|2240.5|3002
1656495900000|2022-06-29 09:45:00|2246.5|2246|2248.5|2247.5|2250|2249.5|2241|2240|16113
1656496200000|2022-06-29 09:50:00|2248|2247|2244.5|2243.5|2248.5|2247.5|2241.5|2241|25331
1656496500000|2022-06-29 09:55:00|2243.5|2243|2239.5|2238.5|2246|2245.5|2239|2238|12317
1656496800000|2022-06-29 10:00:00|2240|2239|2248|2247|2249|2248|2240|2239|6299
1656497100000|2022-06-29 10:05:00|2247.5|2246.5|2251|2250.5|2252|2251|2247|2246|8621
1656497400000|2022-06-29 10:10:00|2250.5|2250|2251.5|2250.5|2251.5|2250.5|2247|2246.5|11968
1656497700000|2022-06-29 10:15:00|2251|2250|2251|2250.5|2253.5|2253|2247.5|2246.5|11153
1656498000000|2022-06-29 10:20:00|2250.5|2250|2250.5|2249.5|2257.5|2256.5|2250.5|2249.5|3851
1656498300000|2022-06-29 10:25:00|2251|2250|2246|2245|2251|2250|2246|2245|3265
1656498600000|2022-06-29 10:30:00|2245.5|2245.5|2243.5|2242.5|2248|2247.5|2242|2241|11626
1656498900000|2022-06-29 10:35:00|2243|2243|2242|2241.5|2245|2244|2241.5|2240.5|5150
1656499200000|2022-06-29 10:40:00|2242.5|2242|2241.5|2240.5|2245.5|2244.5|2241|2240|3405
1656499500000|2022-06-29 10:45:00|2241|2240|2240.5|2240|2242|2241.5|2239.5|2239|8355
1656499800000|2022-06-29 10:50:00|2240|2239.5|2237|2236|2240.5|2240|2235.5|2235|13571
1656500100000|2022-06-29 10:55:00|2237.5|2236.5|2238|2237|2239|2238.5|2237|2236|8358
1656500400000|2022-06-29 11:00:00|2237.5|2236.5|2233|2232|2238|2237.5|2232.5|2232|15158
1656500700000|2022-06-29 11:05:00|2232.5|2232.5|2234|2233|2236|2235|2232.5|2232|9104
1656501000000|2022-06-29 11:10:00|2233.5|2232.5|2231.5|2231|2233.5|2233|2231|2230.5|10978
1656501300000|2022-06-29 11:15:00|2231|2230.5|2228|2227.5|2231.5|2230.5|2226|2225|18182
1656501600000|2022-06-29 11:20:00|2228.5|2227|2228.5|2227.5|2230|2229|2227.5|2226.5|6421
1656501900000|2022-06-29 11:25:00|2229|2228|2232.5|2232|2234|2233|2228.5|2227.5|12995
1656502200000|2022-06-29 11:30:00|2233.5|2231.5|2232|2231.5|2234|2233|2231|2230|3938
1656502500000|2022-06-29 11:35:00|2231.5|2231|2231.5|2231|2232|2231|2229|2228|4426
1656502800000|2022-06-29 11:40:00|2232|2230.5|2232|2231|2232.5|2232|2230.5|2230|5880
1656503100000|2022-06-29 11:45:00|2232.5|2231.5|2236|2235.5|2237.5|2237|2232|2231.5|10115
1656503400000|2022-06-29 11:50:00|2236.5|2236|2242|2241|2243|2242|2235.5|2234.5|7241
1656503700000|2022-06-29 11:55:00|2242.5|2241.5|2240|2239|2243.5|2243|2237.5|2237|20245
1656504000000|2022-06-29 12:00:00|2239.5|2238.5|2242.5|2242|2244|2243|2239|2238|7316
1656504300000|2022-06-29 12:05:00|2242|2241.5|2239.5|2239|2244|2243.5|2239|2238|6013
1656504600000|2022-06-29 12:10:00|2240|2238.5|2241.5|2240.5|2244|2243|2239.5|2238.5|14389
1656504900000|2022-06-29 12:15:00|2241|2241|2239.5|2238.5|2244|2243|2238.5|2237.5|19453
1656505200000|2022-06-29 12:20:00|2240|2239|2236|2235|2240.5|2240|2236|2235|13706
1656505500000|2022-06-29 12:25:00|2236.5|2235.5|2237.5|2236.5|2237.5|2236.5|2234|2233.5|10962
1656505800000|2022-06-29 12:30:00|2238|2237|2233.5|2233|2239.5|2238.5|2232.5|2232|32146
1656506100000|2022-06-29 12:35:00|2234|2232.5|2229.5|2228.5|2234|2232.5|2229|2228|8989
1656506400000|2022-06-29 12:40:00|2230|2229|2233.5|2233|2234|2233.5|2228.5|2228|12330
1656506700000|2022-06-29 12:45:00|2234|2232.5|2234.5|2234|2239.5|2238.5|2232.5|2231.5|5738
1656507000000|2022-06-29 12:50:00|2235|2233.5|2235.5|2234.5|2238|2237|2235|2233.5|3398
1656507300000|2022-06-29 12:55:00|2235|2234|2236|2235|2237|2236|2234|2233.5|7539
1656507600000|2022-06-29 13:00:00|2235.5|2234.5|2237|2236.5|2239|2238|2235|2234.5|10450
1656507900000|2022-06-29 13:05:00|2237.5|2237|2240|2239|2240|2239|2236|2235.5|5692
1656508200000|2022-06-29 13:10:00|2239.5|2238.5|2240.5|2240|2242|2241.5|2239|2238|9323
1656508500000|2022-06-29 13:15:00|2240|2239.5|2240|2239.5|2241|2240|2237.5|2237|5208
1656508800000|2022-06-29 13:20:00|2240.5|2240|2237.5|2236.5|2241.5|2241|2236.5|2236|4440
1656509100000|2022-06-29 13:25:00|2237|2237|2236.5|2235.5|2237.5|2237|2234.5|2233.5|10010
1656509400000|2022-06-29 13:30:00|2236|2235|2228|2227.5|2237|2236|2227.5|2227|26352
1656509700000|2022-06-29 13:35:00|2227.5|2227|2226.5|2225.5|2231.5|2230.5|2226|2225|23352
1656510000000|2022-06-29 13:40:00|2226|2225|2228|2227|2229|2228.5|2223|2222.5|25179
1656510300000|2022-06-29 13:45:00|2227.5|2226.5|2228|2227|2230|2229|2223.5|2222.5|18979
1656510600000|2022-06-29 13:50:00|2228.5|2227.5|2235.5|2234.5|2239|2238.5|2227.5|2226.5|20658
1656510900000|2022-06-29 13:55:00|2235|2234|2227.5|2226.5|2235|2234.5|2225|2224|10871
1656511200000|2022-06-29 14:00:00|2227|2226|2231|2230|2234|2233.5|2224.5|2224|11702
1656511500000|2022-06-29 14:05:00|2230.5|2229.5|2226.5|2225.5|2230.5|2229.5|2225|2224|8295
1656511800000|2022-06-29 14:10:00|2226|2226|2225|2224.5|2229.5|2228.5|2223.5|2223|16909
1656512100000|2022-06-29 14:15:00|2225.5|2225|2218.5|2217.5|2227|2226.5|2218|2217|30777
1656512400000|2022-06-29 14:20:00|2219|2218|2223|2222|2223|2222.5|2218.5|2217.5|18735
1656512700000|2022-06-29 14:25:00|2222.5|2222.5|2223.5|2223|2228.5|2228|2222.5|2221.5|14371
1656513000000|2022-06-29 14:30:00|2224|2222.5|2227|2226.5|2229.5|2229|2222.5|2222|13344
1656513300000|2022-06-29 14:35:00|2226.5|2226|2226|2225|2228|2227.5|2221.5|2221|23995
1656513600000|2022-06-29 14:40:00|2226.5|2225.5|2230|2229|2231|2230.5|2224|2223.5|25069
1656513900000|2022-06-29 14:45:00|2230.5|2229.5|2229|2228|2230.5|2230|2227.5|2226.5|10544
1656514200000|2022-06-29 14:50:00|2228.5|2227.5|2227.5|2227|2230|2229.5|2226|2225.5|17633
1656514500000|2022-06-29 14:55:00|2228|2227.5|2226|2225.5|2228|2227.5|2225|2224.5|20003
1656514800000|2022-06-29 15:00:00|2226.5|2226|2230|2229|2230|2229.5|2225.5|2225|35348
1656515100000|2022-06-29 15:05:00|2229.5|2228.5|2232|2231|2234|2233.5|2227|2226.5|29288
1656515400000|2022-06-29 15:10:00|2232.5|2231.5|2233.5|2232.5|2235|2234.5|2232|2231|38867
1656515700000|2022-06-29 15:15:00|2233|2233|2233|2232.5|2235.5|2235|2232|2231.5|22407
1656516000000|2022-06-29 15:20:00|2233.5|2233|2229.5|2228.5|2234|2233|2228|2227.5|22268
1656516300000|2022-06-29 15:25:00|2229|2229|2227.5|2226.5|2232|2231.5|2227.5|2226.5|44486
1656572400000|2022-06-30 07:00:00|2204|2201.5|2185|2183|2208.5|2202|2183|2181|190175
1656572700000|2022-06-30 07:05:00|2184.5|2182|2176.5|2175|2191.5|2189|2175|2173.5|73916
1656573000000|2022-06-30 07:10:00|2176|2174|2159|2157|2178.5|2176.5|2156|2155|106182
1656573300000|2022-06-30 07:15:00|2158|2156.5|2150|2148|2159|2157.5|2145|2143|113239
1656573600000|2022-06-30 07:20:00|2150.5|2147.5|2153|2151|2158|2156.5|2138.5|2137.5|66469
1656573900000|2022-06-30 07:25:00|2152.5|2151.5|2140.5|2139|2153.5|2151.5|2137.5|2137|74678
1656574200000|2022-06-30 07:30:00|2140|2138.5|2147.5|2146|2150|2148.5|2135.5|2135|45808
1656574500000|2022-06-30 07:35:00|2148|2146.5|2136|2134.5|2149.5|2148|2135|2134|58670
1656574800000|2022-06-30 07:40:00|2136.5|2135|2149|2148|2153.5|2151.5|2136.5|2135|41013
1656575100000|2022-06-30 07:45:00|2149.5|2148.5|2155|2153.5|2156|2154.5|2146.5|2145|19738
1656575400000|2022-06-30 07:50:00|2154.5|2154|2149.5|2148.5|2155.5|2154.5|2149.5|2148|25518
1656575700000|2022-06-30 07:55:00|2149|2148|2129.5|2128|2149.5|2148|2127|2126|166347
1656576000000|2022-06-30 08:00:00|2130|2128.5|2146|2145|2146|2145|2130|2128|34360
1656576300000|2022-06-30 08:05:00|2145.5|2144.5|2135.5|2134.5|2152|2150.5|2133.5|2132.5|28267
1656576600000|2022-06-30 08:10:00|2135|2134|2134.5|2133|2138.5|2138|2131|2130|27091
1656576900000|2022-06-30 08:15:00|2134|2133.5|2130|2129|2135|2134|2129.5|2129|24502
1656577200000|2022-06-30 08:20:00|2129.5|2128.5|2125.5|2125|2130|2129|2120|2119|63561
1656577500000|2022-06-30 08:25:00|2126|2125.5|2117|2116|2128|2127|2117|2116|33796
1656577800000|2022-06-30 08:30:00|2116.5|2115.5|2110|2109|2118.5|2118|2107|2106|70853
1656578100000|2022-06-30 08:35:00|2110.5|2109.5|2117|2116|2120|2119|2104|2103|91652
1656578400000|2022-06-30 08:40:00|2116.5|2115.5|2126|2125|2127.5|2126|2110|2109|26950
1656578700000|2022-06-30 08:45:00|2125.5|2124.5|2127|2125.5|2130|2128.5|2121.5|2120|92853
1656579000000|2022-06-30 08:50:00|2126.5|2125|2130|2129|2131.5|2130.5|2124|2122.5|21510
1656579300000|2022-06-30 08:55:00|2130.5|2128.5|2135|2133.5|2138|2135|2129.5|2128.5|69498
1656579600000|2022-06-30 09:00:00|2134.5|2133|2129.5|2128|2134.5|2133.5|2126|2125.5|27264
1656579900000|2022-06-30 09:05:00|2130|2128.5|2129|2128|2135.5|2134.5|2128.5|2127.5|9864
1656580200000|2022-06-30 09:10:00|2128.5|2127.5|2127|2126|2129.5|2129|2124.5|2123.5|47612
1656580500000|2022-06-30 09:15:00|2126.5|2125.5|2119|2118|2128.5|2127.5|2118|2117|22228
1656580800000|2022-06-30 09:20:00|2119.5|2118.5|2114|2113|2120|2119|2112|2111|49356
1656581100000|2022-06-30 09:25:00|2113.5|2112.5|2110|2109|2114.5|2113.5|2110|2109|26533
1656581400000|2022-06-30 09:30:00|2110.5|2109.5|2117|2116|2117.5|2116.5|2109|2108|73054
1656581700000|2022-06-30 09:35:00|2117.5|2116.5|2114.5|2113.5|2117.5|2117|2111|2110.5|10816
1656582000000|2022-06-30 09:40:00|2114|2113|2114.5|2114|2115.5|2114.5|2112|2111|30661
1656582300000|2022-06-30 09:45:00|2114|2113.5|2110.5|2110|2116.5|2115.5|2110.5|2110|11044
1656582600000|2022-06-30 09:50:00|2111|2109.5|2110.5|2109.5|2111|2110.5|2106|2105.5|26127
1656582900000|2022-06-30 09:55:00|2110|2110|2116|2115|2117|2116|2108|2107|14947
1656583200000|2022-06-30 10:00:00|2115.5|2114.5|2115.5|2115|2120|2119|2113.5|2113|19824
1656583500000|2022-06-30 10:05:00|2116|2115.5|2109.5|2109|2117|2116|2107|2106|38033
1656583800000|2022-06-30 10:10:00|2109|2108.5|2105|2104|2112|2111|2105|2104|19025
1656584100000|2022-06-30 10:15:00|2104.5|2103.5|2101|2100|2106|2105|2098|2097.5|101258
1656584400000|2022-06-30 10:20:00|2100.5|2099.5|2100|2099.5|2101|2100|2095|2094|60493
1656584700000|2022-06-30 10:25:00|2099.5|2099|2089.5|2088.5|2101|2100|2089.5|2088.5|32998
1656585000000|2022-06-30 10:30:00|2089|2088|2086|2085.5|2089.5|2088.5|2083|2082|26962
1656585300000|2022-06-30 10:35:00|2086.5|2086|2082.5|2081.5|2088.5|2086.5|2081|2080.5|36136
1656585600000|2022-06-30 10:40:00|2082|2082|2083.5|2083|2084|2083.5|2079|2078.5|57630
1656585900000|2022-06-30 10:45:00|2084|2083.5|2075|2074.5|2084|2083.5|2073|2072.5|59865
1656586200000|2022-06-30 10:50:00|2074.5|2074|2076.5|2075.5|2078|2077.5|2072.5|2071.5|26911
1656586500000|2022-06-30 10:55:00|2076|2075|2083.5|2082.5|2084|2083.5|2075.5|2075|26290
1656586800000|2022-06-30 11:00:00|2084|2083|2077.5|2076.5|2085|2084.5|2077|2076|50866
1656587100000|2022-06-30 11:05:00|2078|2077|2076|2075|2081|2080|2075.5|2075|31571
1656587400000|2022-06-30 11:10:00|2076.5|2075.5|2068.5|2067.5|2076.5|2076|2066|2065|64611
1656587700000|2022-06-30 11:15:00|2069|2068|2064|2063.5|2070|2069|2061|2060|45820
1656588000000|2022-06-30 11:20:00|2063.5|2063|2055.5|2055|2064|2063.5|2055.5|2055|60631
1656588300000|2022-06-30 11:25:00|2056|2055.5|2058.5|2058|2060|2059|2054|2053|51467
1656588600000|2022-06-30 11:30:00|2058|2057.5|2055.5|2054.5|2058.5|2057.5|2051.5|2051|35163
1656588900000|2022-06-30 11:35:00|2055|2055|2056.5|2055.5|2058|2057|2053.5|2053|38589
1656589200000|2022-06-30 11:40:00|2056|2055|2060|2059|2060.5|2060|2054.5|2053.5|28452
1656589500000|2022-06-30 11:45:00|2060.5|2059.5|2059|2058.5|2061.5|2060.5|2058|2057.5|52738
1656589800000|2022-06-30 11:50:00|2059.5|2059|2054.5|2054|2060.5|2060|2053.5|2053|27155
1656590100000|2022-06-30 11:55:00|2055|2054.5|2053|2052.5|2056|2055|2052.5|2052|23247
1656590400000|2022-06-30 12:00:00|2052.5|2052|2063.5|2062.5|2063.5|2063|2052|2051.5|44787
1656590700000|2022-06-30 12:05:00|2064|2063|2065.5|2064.5|2067.5|2066.5|2061.5|2060.5|29767
1656591000000|2022-06-30 12:10:00|2066.5|2065|2063|2062|2067|2065|2059|2058.5|44813
1656591300000|2022-06-30 12:15:00|2064|2061.5|2054|2053.5|2064|2063|2054|2053|37142
1656591600000|2022-06-30 12:20:00|2055|2054.5|2060|2059.5|2061.5|2060.5|2054|2053|49968
1656591900000|2022-06-30 12:25:00|2060.5|2060|2067|2066|2070|2069|2060|2059.5|66657
1656592200000|2022-06-30 12:30:00|2066.5|2065.5|2071|2070.5|2078|2076.5|2065.5|2064.5|111139
1656592500000|2022-06-30 12:35:00|2071.5|2071|2073|2072.5|2079|2078|2071|2070.5|35396
1656592800000|2022-06-30 12:40:00|2073.5|2073|2076.5|2075.5|2077|2076.5|2069.5|2068.5|32381
1656593100000|2022-06-30 12:45:00|2077.5|2076|2083.5|2083|2084|2083.5|2076.5|2076|49170
1656593400000|2022-06-30 12:50:00|2084|2083.5|2087.5|2086.5|2089|2088|2083|2082.5|54255
1656593700000|2022-06-30 12:55:00|2087|2086|2078|2077|2088.5|2087.5|2078|2077|55807
1656594000000|2022-06-30 13:00:00|2077.5|2077.5|2078|2077.5|2081|2080|2075.5|2075|23662
1656594300000|2022-06-30 13:05:00|2077.5|2077|2081.5|2081|2083.5|2083|2076.5|2076|13723
1656594600000|2022-06-30 13:10:00|2081|2080.5|2077|2076.5|2081.5|2080.5|2076|2075|45652
1656594900000|2022-06-30 13:15:00|2077.5|2077|2076.5|2076|2080.5|2080|2076|2075|15198
1656595200000|2022-06-30 13:20:00|2076|2075.5|2067|2066.5|2077.5|2077|2065.5|2065|92547
1656595500000|2022-06-30 13:25:00|2066.5|2066|2068.5|2067.5|2070.5|2069.5|2066|2065|18621
1656595800000|2022-06-30 13:30:00|2068|2068|2060|2059.5|2070|2069|2060|2059.5|63774
1656596100000|2022-06-30 13:35:00|2059.5|2059|2057.5|2056.5|2060.5|2059.5|2054|2053|43727
1656596400000|2022-06-30 13:40:00|2057|2056|2061|2060|2067|2066|2055|2054|31533
1656596700000|2022-06-30 13:45:00|2061.5|2060.5|2061.5|2060.5|2067|2066.5|2058.5|2058|78366
1656597000000|2022-06-30 13:50:00|2061|2060|2057.5|2057|2063|2062.5|2057|2056|53755
1656597300000|2022-06-30 13:55:00|2057|2056.5|2061|2060|2064|2063.5|2054.5|2054|42107
1656597600000|2022-06-30 14:00:00|2061.5|2060.5|2064.5|2063.5|2067.5|2066.5|2060|2059.5|33482
1656597900000|2022-06-30 14:05:00|2064|2063|2072|2071.5|2072|2071.5|2063|2062|26353
1656598200000|2022-06-30 14:10:00|2072.5|2072|2078|2077.5|2078|2077.5|2071.5|2071|22561
1656598500000|2022-06-30 14:15:00|2077.5|2077|2078.5|2077.5|2080|2079.5|2075.5|2075|34050
1656598800000|2022-06-30 14:20:00|2078|2078|2074.5|2073.5|2079.5|2079|2074|2073|37123
1656599100000|2022-06-30 14:25:00|2074|2073|2070|2069.5|2076|2075.5|2068|2067.5|40413
1656599400000|2022-06-30 14:30:00|2069.5|2069|2082.5|2081.5|2084|2083|2069|2068.5|64043
1656599700000|2022-06-30 14:35:00|2082|2082|2072|2071|2084.5|2083.5|2072|2071|34968
1656600000000|2022-06-30 14:40:00|2071.5|2070.5|2071|2070.5|2075|2074|2069|2068.5|35852
1656600300000|2022-06-30 14:45:00|2072.5|2071|2073|2072|2075.5|2075|2069.5|2068.5|45620
1656600600000|2022-06-30 14:50:00|2072.5|2072.5|2079.5|2078.5|2081.5|2080.5|2072.5|2072|21718
1656600900000|2022-06-30 14:55:00|2079|2078|2080.5|2080|2083|2082.5|2078|2077.5|64092
1656601200000|2022-06-30 15:00:00|2080|2079.5|2077.5|2077|2081|2080.5|2074|2073.5|37132
1656601500000|2022-06-30 15:05:00|2078|2077.5|2085.5|2085|2085.5|2085|2077|2076.5|51683
1656601800000|2022-06-30 15:10:00|2091.5|2090.5|2093|2092|2094|2093.5|2090|2088|69057
1656602100000|2022-06-30 15:15:00|2092.5|2092.5|2091.5|2091|2097|2096.5|2091|2090.5|61148
1656602400000|2022-06-30 15:20:00|2092|2091.5|2089|2088.5|2094.5|2094|2088|2085|73686
1656602700000|2022-06-30 15:25:00|2088.5|2088|2093|2092|2094|2093.5|2088|2087.5|86434
1656658800000|2022-07-01 07:00:00|2078.5|2075|2076.5|2075|2085.5|2083|2070|2069.5|186839
1656659100000|2022-07-01 07:05:00|2077|2075.5|2096|2094.5|2096.5|2094.5|2071.5|2070|45137
1656659400000|2022-07-01 07:10:00|2095|2095.5|2085|2083.5|2100|2097.5|2082|2080|98501
1656659700000|2022-07-01 07:15:00|2085.5|2084|2088.5|2087|2091|2089.5|2079.5|2078|30701
1656660000000|2022-07-01 07:20:00|2089|2087.5|2107|2105.5|2107.5|2105.5|2088.5|2087.5|87895
1656660300000|2022-07-01 07:25:00|2107.5|2106|2104.5|2103.5|2109.5|2108.5|2100|2099|24931
1656660600000|2022-07-01 07:30:00|2105|2104|2119.5|2118|2121|2120|2104.5|2103.5|41077
1656660900000|2022-07-01 07:35:00|2120|2118.5|2119.5|2118.5|2122|2121|2114|2113|67558
1656661200000|2022-07-01 07:40:00|2120|2119|2123|2121.5|2124|2123|2117|2116.5|37358
1656661500000|2022-07-01 07:45:00|2122.5|2122|2114|2113.5|2123.5|2122.5|2114|2113.5|28222
1656661800000|2022-07-01 07:50:00|2114.5|2114|2119|2118|2119.5|2119|2111|2110|32351
1656662100000|2022-07-01 07:55:00|2118.5|2118.5|2111.5|2110.5|2120.5|2119.5|2111|2110|49000
1656662400000|2022-07-01 08:00:00|2112|2111|2108.5|2107.5|2114|2113|2105|2104|22584
1656662700000|2022-07-01 08:05:00|2108|2107|2112.5|2112|2114|2112.5|2101|2100|17273
1656663000000|2022-07-01 08:10:00|2113|2111.5|2118|2117|2118.5|2117.5|2112|2111.5|11145
1656663300000|2022-07-01 08:15:00|2118.5|2117.5|2117|2116|2118.5|2117.5|2114.5|2114|6718
1656663600000|2022-07-01 08:20:00|2116|2115.5|2119.5|2118.5|2120.5|2120|2115|2114|39471
1656663900000|2022-07-01 08:25:00|2119|2118|2122|2121|2122.5|2121.5|2116|2115|14685
1656664200000|2022-07-01 08:30:00|2122.5|2121.5|2118.5|2117.5|2122.5|2121.5|2116.5|2115.5|9915
1656664500000|2022-07-01 08:35:00|2119|2118|2122|2121.5|2123.5|2123|2117|2116|8887
1656664800000|2022-07-01 08:40:00|2122.5|2122|2127.5|2126.5|2127.5|2127|2120|2119|29224
1656665100000|2022-07-01 08:45:00|2127|2126|2129.5|2128.5|2130.5|2129.5|2126.5|2125.5|6136
1656665400000|2022-07-01 08:50:00|2129|2128|2124|2123|2130.5|2129.5|2124|2122.5|17704
1656665700000|2022-07-01 08:55:00|2124.5|2122.5|2123.5|2122|2126.5|2125.5|2122|2121.5|7733
1656666000000|2022-07-01 09:00:00|2124|2122.5|2122|2121|2124|2123.5|2115|2114|23960
1656666300000|2022-07-01 09:05:00|2121.5|2120.5|2133|2131.5|2133.5|2132.5|2121.5|2120.5|12499
1656666600000|2022-07-01 09:10:00|2132.5|2132|2130|2129|2133.5|2132.5|2128|2127|40080
1656666900000|2022-07-01 09:15:00|2130.5|2129.5|2128.5|2127.5|2133|2132|2126.5|2125.5|36103
1656667200000|2022-07-01 09:20:00|2128|2127|2129.5|2129|2130|2129.5|2125|2124.5|21872
1656667500000|2022-07-01 09:25:00|2130|2128.5|2127|2126.5|2130|2129|2125.5|2125|5681
1656667800000|2022-07-01 09:30:00|2127.5|2127|2130|2129|2134.5|2134|2127.5|2126.5|51473
1656668100000|2022-07-01 09:35:00|2129.5|2129.5|2129.5|2128.5|2132.5|2131.5|2128|2127|5312
1656668400000|2022-07-01 09:40:00|2129|2129|2124.5|2123.5|2129|2129|2122.5|2122|12698
1656668700000|2022-07-01 09:45:00|2124|2123|2126.5|2125.5|2127|2126|2121|2120|17824
1656669000000|2022-07-01 09:50:00|2126|2125|2122.5|2121.5|2126.5|2126|2121.5|2121|20899
1656669300000|2022-07-01 09:55:00|2122|2121|2119.5|2118.5|2123|2122|2118.5|2117.5|8260
1656669600000|2022-07-01 10:00:00|2120|2119|2116.5|2115|2121.5|2121|2116|2115|10789
1656669900000|2022-07-01 10:05:00|2116|2115.5|2112.5|2111|2117|2116|2111|2110|16632
1656670200000|2022-07-01 10:10:00|2112|2111.5|2110|2109|2112|2111.5|2108.5|2107|15596
1656670500000|2022-07-01 10:15:00|2110.5|2109.5|2112|2111|2112.5|2111.5|2109.5|2108.5|2479
1656670800000|2022-07-01 10:20:00|2111.5|2111.5|2108|2107|2112|2111.5|2107.5|2106.5|1177
1656671100000|2022-07-01 10:25:00|2107.5|2107.5|2104|2103.5|2109|2108|2104|2103|4586
1656671400000|2022-07-01 10:30:00|2104.5|2104|2104|2103|2109.5|2109|2101.5|2100.5|16308
1656671700000|2022-07-01 10:35:00|2104.5|2103.5|2096.5|2095.5|2105|2104|2096.5|2095.5|10215
1656672000000|2022-07-01 10:40:00|2097|2096|2099|2098|2099.5|2099|2096.5|2095|8104
1656672300000|2022-07-01 10:45:00|2099.5|2098.5|2096|2095|2100.5|2099.5|2094.5|2093.5|6020
1656672600000|2022-07-01 10:50:00|2096.5|2095.5|2092|2091|2097|2096|2092|2090.5|3992
1656672900000|2022-07-01 10:55:00|2092.5|2091.5|2087|2086|2093|2092|2084.5|2083|12873
1656673200000|2022-07-01 11:00:00|2087.5|2086.5|2088|2087.5|2091.5|2090|2084.5|2083.5|54684
1656673500000|2022-07-01 11:05:00|2088.5|2088|2085.5|2085|2088.5|2088|2083.5|2082|19260
1656673800000|2022-07-01 11:10:00|2086|2085.5|2086|2085|2087.5|2086.5|2082|2081|9260
1656674100000|2022-07-01 11:15:00|2086.5|2084.5|2083|2082.5|2087|2086|2081.5|2080.5|5840
1656674400000|2022-07-01 11:20:00|2083.5|2083|2083.5|2082.5|2085.5|2084.5|2082|2080.5|7430
1656674700000|2022-07-01 11:25:00|2083|2082|2082|2081|2085|2084|2081|2080|7591
1656675000000|2022-07-01 11:30:00|2082.5|2081.5|2083.5|2082.5|2085|2084|2081|2080|4627
1656675300000|2022-07-01 11:35:00|2084|2083|2079.5|2079|2084|2083|2079.5|2079|20780
1656675600000|2022-07-01 11:40:00|2080|2079.5|2081.5|2080.5|2084.5|2082.5|2078|2077.5|30219
1656675900000|2022-07-01 11:45:00|2081|2080|2084|2083|2084.5|2083.5|2081|2080|6868
1656676200000|2022-07-01 11:50:00|2083.5|2082.5|2086.5|2085.5|2088|2086.5|2083|2082.5|5025
1656676500000|2022-07-01 11:55:00|2086|2086|2084|2083|2087.5|2086.5|2084|2083|9229
1656676800000|2022-07-01 12:00:00|2083.5|2082.5|2089.5|2088.5|2089.5|2088.5|2081.5|2080.5|7450
1656677100000|2022-07-01 12:05:00|2090|2089|2094.5|2093.5|2095.5|2094.5|2087.5|2086.5|10338
1656677400000|2022-07-01 12:10:00|2095|2094|2090.5|2089.5|2095.5|2094|2089.5|2088.5|6017
1656677700000|2022-07-01 12:15:00|2090|2089|2086.5|2085.5|2090|2089|2086|2085.5|11826
1656678000000|2022-07-01 12:20:00|2086|2085|2083|2082.5|2086.5|2085.5|2082.5|2081.5|7277
1656678300000|2022-07-01 12:25:00|2082.5|2082|2084|2083|2086|2085|2082|2081.5|6102
1656678600000|2022-07-01 12:30:00|2083.5|2083.5|2086.5|2085.5|2087|2086|2080.5|2080|9186
1656678900000|2022-07-01 12:35:00|2086|2085|2085|2084.5|2086.5|2085.5|2081|2080.5|8879
1656679200000|2022-07-01 12:40:00|2085.5|2084|2089.5|2089|2090.5|2090|2083|2082.5|13387
1656679500000|2022-07-01 12:45:00|2089|2088.5|2088|2087|2089.5|2088.5|2086|2085.5|7225
1656679800000|2022-07-01 12:50:00|2087.5|2086.5|2087|2086.5|2091.5|2091|2085|2084.5|17591
1656680100000|2022-07-01 12:55:00|2086.5|2086|2083.5|2082.5|2088|2087|2082|2081|13423
1656680400000|2022-07-01 13:00:00|2083|2083|2081.5|2080.5|2089|2088.5|2081.5|2080.5|22681
1656680700000|2022-07-01 13:05:00|2082|2081|2073.5|2073|2082|2081.5|2073.5|2073|31137
1656681000000|2022-07-01 13:10:00|2074|2073.5|2078|2077.5|2079.5|2079|2074|2073.5|9703
1656681300000|2022-07-01 13:15:00|2078.5|2078|2072.5|2072|2078.5|2078|2072.5|2072|9455
1656681600000|2022-07-01 13:20:00|2073|2072.5|2071.5|2071|2074|2073.5|2070.5|2070|13138
1656681900000|2022-07-01 13:25:00|2071|2070.5|2072|2071|2077.5|2076.5|2071|2070.5|8399
1656682200000|2022-07-01 13:30:00|2071.5|2071.5|2075.5|2074.5|2078|2077|2070.5|2070|34667
1656682500000|2022-07-01 13:35:00|2075|2074|2077.5|2077|2081.5|2080.5|2070.5|2070|18856
1656682800000|2022-07-01 13:40:00|2077|2076.5|2076.5|2076|2086|2085.5|2076.5|2076|43901
1656683100000|2022-07-01 13:45:00|2077|2075.5|2093|2092|2095|2094.5|2076.5|2075.5|72090
1656683400000|2022-07-01 13:50:00|2093.5|2092.5|2093|2092|2096|2095|2089.5|2089|20714
1656683700000|2022-07-01 13:55:00|2093.5|2092.5|2091.5|2091|2099|2098.5|2091.5|2091|33464
1656684000000|2022-07-01 14:00:00|2091|2090.5|2078|2077|2095.5|2094|2076|2075|48310
1656684300000|2022-07-01 14:05:00|2078.5|2077.5|2079|2078|2082|2081|2075|2074|15424
1656684600000|2022-07-01 14:10:00|2078.5|2077.5|2072.5|2071.5|2079.5|2078.5|2069.5|2068|19795
1656684900000|2022-07-01 14:15:00|2072|2071|2071|2070|2077.5|2076.5|2069|2068|18228
1656685200000|2022-07-01 14:20:00|2070.5|2069.5|2066|2065.5|2072|2071|2066|2065.5|31465
1656685500000|2022-07-01 14:25:00|2066.5|2066|2057.5|2057|2066.5|2066|2057.5|2057|61786
1656685800000|2022-07-01 14:30:00|2057|2056.5|2057|2056|2059|2058|2054|2053|50025
1656686100000|2022-07-01 14:35:00|2057.5|2055.5|2049.5|2048.5|2058.5|2058|2048.5|2048|52937
1656686400000|2022-07-01 14:40:00|2050|2049|2056|2055.5|2056.5|2055.5|2049|2048|25778
1656686700000|2022-07-01 14:45:00|2055.5|2055|2054|2053.5|2057.5|2057|2052|2051|24260
1656687000000|2022-07-01 14:50:00|2054.5|2053|2054|2053|2056.5|2055.5|2050|2049|61885
1656687300000|2022-07-01 14:55:00|2053.5|2053.5|2059.5|2058.5|2061|2060|2053|2052.5|36352
1656687600000|2022-07-01 15:00:00|2060|2059|2060|2059.5|2062|2061.5|2056.5|2056|47629
1656687900000|2022-07-01 15:05:00|2059.5|2059|2070.5|2070|2072|2071|2059|2058|41451
1656688200000|2022-07-01 15:10:00|2070|2069|2070.5|2069.5|2072|2070.5|2067.5|2066|6576
1656688500000|2022-07-01 15:15:00|2071|2069|2069|2068|2075|2073.5|2068|2067|12762
1656688800000|2022-07-01 15:20:00|2069.5|2067.5|2069.5|2068|2071|2069.5|2067.5|2066|6886
1656689100000|2022-07-01 15:25:00|2069|2068.5|2077|2075.5|2077|2075.5|2066|2065|8509
1656918000000|2022-07-04 07:00:00|2096|2094|2079.5|2077.5|2100|2098.5|2076|2075|75159
1656918300000|2022-07-04 07:05:00|2079|2076.5|2076|2075|2089.5|2087.5|2074.5|2072.5|34894
1656918600000|2022-07-04 07:10:00|2076.5|2074.5|2069|2067|2080|2078.5|2063.5|2062|70562
1656918900000|2022-07-04 07:15:00|2068.5|2067.5|2074.5|2073|2075|2073.5|2062.5|2061|16102
1656919200000|2022-07-04 07:20:00|2075|2073.5|2076.5|2075|2078.5|2077.5|2069|2067|9870
1656919500000|2022-07-04 07:25:00|2077|2075.5|2082|2081|2084.5|2083|2072.5|2072|4578
1656919800000|2022-07-04 07:30:00|2082.5|2080.5|2072|2070.5|2082.5|2081|2071|2070|7326
1656920100000|2022-07-04 07:35:00|2071.5|2071|2072|2071|2075|2074.5|2069|2067.5|5588
1656920400000|2022-07-04 07:40:00|2071.5|2070.5|2068|2066.5|2071.5|2070.5|2065.5|2065|8886
1656920700000|2022-07-04 07:45:00|2067.5|2066|2066|2065|2071|2069.5|2065|2064|7887
1656921000000|2022-07-04 07:50:00|2065.5|2064.5|2069.5|2068.5|2071|2070|2065|2064.5|18906
1656921300000|2022-07-04 07:55:00|2070|2068|2067.5|2066.5|2070|2069|2064.5|2064|4457
1656921600000|2022-07-04 08:00:00|2067|2066|2059.5|2058|2067.5|2066.5|2057|2056|20511
1656921900000|2022-07-04 08:05:00|2060|2058.5|2057|2056|2060|2059|2053|2052|45541
1656922200000|2022-07-04 08:10:00|2056.5|2055.5|2061.5|2060|2062|2061|2055.5|2055|5248
1656922500000|2022-07-04 08:15:00|2061|2059.5|2058|2057|2061.5|2059.5|2057.5|2057|2735
1656922800000|2022-07-04 08:20:00|2058.5|2057.5|2055.5|2054.5|2059|2058|2053.5|2052.5|19344
1656923100000|2022-07-04 08:25:00|2056|2054|2056|2055|2060|2059|2054.5|2054|4185
1656923400000|2022-07-04 08:30:00|2055.5|2054.5|2058|2057|2059.5|2058.5|2055|2054|4025
1656923700000|2022-07-04 08:35:00|2058.5|2057.5|2056.5|2055|2058.5|2057.5|2054|2053|12346
1656924000000|2022-07-04 08:40:00|2056|2055.5|2053|2052.5|2057|2055.5|2051|2050.5|16026
1656924300000|2022-07-04 08:45:00|2053.5|2052|2052|2051|2056.5|2055.5|2051|2050|21844
1656924600000|2022-07-04 08:50:00|2052.5|2051.5|2052|2051|2054|2053|2051.5|2050.5|8588
1656924900000|2022-07-04 08:55:00|2051.5|2050.5|2050|2049|2052|2051.5|2048.5|2048|53247
1656925200000|2022-07-04 09:00:00|2049.5|2049.5|2056.5|2055.5|2057|2056|2049.5|2049|12482
1656925500000|2022-07-04 09:05:00|2057|2056|2062.5|2061.5|2062.5|2061.5|2054.5|2053.5|8387
1656925800000|2022-07-04 09:10:00|2062|2061|2058.5|2057.5|2064.5|2063.5|2056|2055|45794
1656926100000|2022-07-04 09:15:00|2058|2057|2061|2060|2061.5|2060.5|2057.5|2057|5715
1656926400000|2022-07-04 09:20:00|2061.5|2060.5|2066|2065|2066.5|2066|2058.5|2057.5|1982
1656926700000|2022-07-04 09:25:00|2066.5|2065.5|2072|2071|2073|2072|2066|2065|8572
1656927000000|2022-07-04 09:30:00|2072.5|2071.5|2074|2073|2078|2076.5|2068.5|2067.5|42153
1656927300000|2022-07-04 09:35:00|2074.5|2073.5|2079.5|2078.5|2081|2079.5|2074|2073|3966
1656927600000|2022-07-04 09:40:00|2079|2078|2078|2076.5|2082|2081|2077|2076|7838
1656927900000|2022-07-04 09:45:00|2077.5|2077|2079.5|2078.5|2081|2080|2075|2074|3364
1656928200000|2022-07-04 09:50:00|2080|2079|2083|2082|2084|2083|2079.5|2079|8662
1656928500000|2022-07-04 09:55:00|2082.5|2082.5|2079.5|2078.5|2083.5|2082.5|2079.5|2078.5|3052
1656928800000|2022-07-04 10:00:00|2079|2079|2076.5|2075.5|2080|2079|2074|2073|18465
1656929100000|2022-07-04 10:05:00|2077|2076|2070.5|2070|2077|2076|2069.5|2068.5|5681
1656929400000|2022-07-04 10:10:00|2070|2069.5|2073.5|2072.5|2074|2073|2069.5|2068.5|4034
1656929700000|2022-07-04 10:15:00|2073|2072|2073.5|2073|2075|2074|2071.5|2070.5|3712
1656930000000|2022-07-04 10:20:00|2074|2072.5|2070|2069.5|2074|2073|2070|2069.5|21612
1656930300000|2022-07-04 10:25:00|2070.5|2070|2074.5|2073.5|2076|2075|2070|2069.5|25156
1656930600000|2022-07-04 10:30:00|2075|2074|2073|2072.5|2076.5|2075.5|2073|2072|6105
1656930900000|2022-07-04 10:35:00|2072.5|2072|2076|2075|2077.5|2076.5|2072|2071|4802
1656931200000|2022-07-04 10:40:00|2075.5|2074.5|2076|2075|2076.5|2075.5|2074|2073|4783
1656931500000|2022-07-04 10:45:00|2076.5|2075.5|2077.5|2076.5|2078|2077|2073|2072|3635
1656931800000|2022-07-04 10:50:00|2078|2077|2074.5|2073.5|2078.5|2077.5|2074.5|2073.5|2135
1656932100000|2022-07-04 10:55:00|2075|2074|2081|2080|2081|2080|2073.5|2072.5|3964
1656932400000|2022-07-04 11:00:00|2081.5|2080.5|2078.5|2077.5|2081.5|2080.5|2078.5|2077.5|1124
1656932700000|2022-07-04 11:05:00|2078|2077|2082|2081|2083|2082|2077.5|2077|3637
1656933000000|2022-07-04 11:10:00|2081.5|2080.5|2080.5|2079.5|2082|2081|2079|2078|3368
1656933300000|2022-07-04 11:15:00|2080|2079|2079|2078|2080|2079|2075.5|2075|4421
1656933600000|2022-07-04 11:20:00|2078.5|2077.5|2078|2077.5|2079|2078.5|2077|2076.5|2640
1656933900000|2022-07-04 11:25:00|2077.5|2077|2081|2080|2081|2080.5|2075.5|2075|2926
1656934200000|2022-07-04 11:30:00|2081.5|2080.5|2083.5|2082.5|2083.5|2082.5|2080|2079.5|5098
1656934500000|2022-07-04 11:35:00|2084|2083|2085|2084|2085.5|2084.5|2083|2082.5|3376
1656934800000|2022-07-04 11:40:00|2084.5|2083.5|2086.5|2085.5|2086.5|2085.5|2083.5|2083|10193
1656935100000|2022-07-04 11:45:00|2086|2085|2081|2080|2086.5|2085.5|2081|2080|9926
1656935400000|2022-07-04 11:50:00|2081.5|2080.5|2081|2080|2083.5|2083|2078.5|2077.5|23099
1656935700000|2022-07-04 11:55:00|2081.5|2080.5|2082.5|2081.5|2086|2085.5|2080|2079.5|24895
1656936000000|2022-07-04 12:00:00|2082|2082|2077.5|2076.5|2082|2082|2077|2076|18244
1656936300000|2022-07-04 12:05:00|2078|2077|2083.5|2082.5|2084|2083|2077.5|2076.5|18373
1656936600000|2022-07-04 12:10:00|2083|2082|2080|2079|2084|2083.5|2079|2078|3439
1656936900000|2022-07-04 12:15:00|2079.5|2078.5|2078.5|2078|2082|2081|2078.5|2078|336
1656937200000|2022-07-04 12:20:00|2079|2077.5|2080.5|2079.5|2080.5|2079.5|2076.5|2075.5|3564
1656937500000|2022-07-04 12:25:00|2080|2079|2081|2080|2081.5|2080.5|2078.5|2077.5|5625
1656937800000|2022-07-04 12:30:00|2080.5|2079.5|2082.5|2081.5|2083|2082|2078.5|2077.5|1960
1656938100000|2022-07-04 12:35:00|2083|2082|2077|2076.5|2084|2083|2077|2076.5|6582
1656938400000|2022-07-04 12:40:00|2076.5|2076|2076.5|2075.5|2077|2076|2074.5|2074|5498
1656938700000|2022-07-04 12:45:00|2076|2075|2073|2072.5|2077|2076.5|2072.5|2072|14544
1656939000000|2022-07-04 12:50:00|2073.5|2072|2075.5|2075|2076.5|2076|2072|2071|2205
1656939300000|2022-07-04 12:55:00|2075|2074.5|2073.5|2073|2076|2075.5|2073.5|2073|3590
1656939600000|2022-07-04 13:00:00|2074|2073.5|2073|2072|2074|2073.5|2070|2069|18032
1656939900000|2022-07-04 13:05:00|2072.5|2072.5|2074.5|2074|2075.5|2074.5|2071.5|2070.5|7684
1656940200000|2022-07-04 13:10:00|2075|2074.5|2072.5|2072|2076|2075|2072.5|2072|3266
1656940500000|2022-07-04 13:15:00|2072|2071.5|2071|2070.5|2073|2072|2070.5|2070|3066
1656940800000|2022-07-04 13:20:00|2070.5|2070|2070|2069|2071|2070|2069|2068.5|2198
1656941100000|2022-07-04 13:25:00|2069.5|2068.5|2070.5|2069.5|2073|2072|2067.5|2067|8777
1656941400000|2022-07-04 13:30:00|2070|2069|2068.5|2067.5|2071|2070.5|2067.5|2066.5|3002
1656941700000|2022-07-04 13:35:00|2069|2068|2071.5|2070.5|2072|2071.5|2069|2067.5|3216
1656942000000|2022-07-04 13:40:00|2071|2071|2067|2066|2072|2071.5|2066.5|2066|9660
1656942300000|2022-07-04 13:45:00|2067.5|2066.5|2073.5|2072.5|2074|2073.5|2067|2066|10851
1656942600000|2022-07-04 13:50:00|2073|2073|2072.5|2071.5|2077|2076|2072|2071|5506
1656942900000|2022-07-04 13:55:00|2072|2071|2070.5|2069.5|2072.5|2071.5|2070|2069|1533
1656943200000|2022-07-04 14:00:00|2070|2069|2066.5|2066|2071|2070|2062|2061|52678
1656943500000|2022-07-04 14:05:00|2067|2066.5|2064.5|2063.5|2067.5|2067|2062|2061|9199
1656943800000|2022-07-04 14:10:00|2064|2063|2061|2060|2065.5|2065|2058.5|2057.5|17460
1656944100000|2022-07-04 14:15:00|2060.5|2060.5|2061.5|2061|2062|2061|2058.5|2058|6809
1656944400000|2022-07-04 14:20:00|2062|2060.5|2061.5|2061|2064|2063|2061.5|2060.5|8971
1656944700000|2022-07-04 14:25:00|2062|2060.5|2061|2060|2062|2061.5|2058.5|2058|13348
1656945000000|2022-07-04 14:30:00|2060.5|2060.5|2059|2058|2061|2060.5|2056|2055.5|17289
1656945300000|2022-07-04 14:35:00|2058.5|2057.5|2058.5|2057.5|2059|2058|2054|2053.5|37501
1656945600000|2022-07-04 14:40:00|2058|2057|2060|2059|2060|2059.5|2056|2055.5|9447
1656945900000|2022-07-04 14:45:00|2060.5|2059.5|2064|2063.5|2064.5|2064|2059.5|2059|4685
1656946200000|2022-07-04 14:50:00|2064.5|2064|2063.5|2062.5|2066.5|2065.5|2063|2062.5|24132
1656946500000|2022-07-04 14:55:00|2063|2063|2063.5|2062.5|2064.5|2064|2063|2062.5|13453
1656946800000|2022-07-04 15:00:00|2063|2063|2064|2063|2064.5|2064|2062.5|2062|17579
1656947100000|2022-07-04 15:05:00|2063.5|2063.5|2063.5|2063|2064.5|2063.5|2062.5|2062|24885
1656947400000|2022-07-04 15:10:00|2064|2063.5|2067.5|2066.5|2068|2067|2063.5|2063|23430
1656947700000|2022-07-04 15:15:00|2067|2067|2066|2065.5|2067.5|2067|2065|2064.5|38274
1656948000000|2022-07-04 15:20:00|2066.5|2066|2065.5|2064.5|2069|2068.5|2065|2064.5|23821
1656948300000|2022-07-04 15:25:00|2066|2065|2061|2059|2066|2065.5|2061|2059|67906
1657004400000|2022-07-05 07:00:00|2077|2073|2073|2072|2082|2080.5|2066|2063.5|69082
1657004700000|2022-07-05 07:05:00|2072|2071|2070|2069|2075|2074.5|2061.5|2061|104832
1657005000000|2022-07-05 07:10:00|2069.5|2068.5|2073|2072|2075|2073|2063|2061.5|33593
1657005300000|2022-07-05 07:15:00|2073.5|2072.5|2068.5|2067|2076.5|2075|2068|2067|8724
1657005600000|2022-07-05 07:20:00|2068|2067.5|2070|2069|2077|2076|2067.5|2066.5|18038
1657005900000|2022-07-05 07:25:00|2070.5|2068.5|2064|2063|2073|2072.5|2064|2062.5|14831
1657006200000|2022-07-05 07:30:00|2063.5|2062.5|2067.5|2066|2073|2072|2063|2062.5|45861
1657006500000|2022-07-05 07:35:00|2067|2066.5|2058.5|2057.5|2067.5|2067|2056.5|2055|38569
1657006800000|2022-07-05 07:40:00|2059|2058|2052|2051|2061.5|2060.5|2052|2051|20824
1657007100000|2022-07-05 07:45:00|2051.5|2050.5|2050.5|2049|2054.5|2053|2048.5|2048|27793
1657007400000|2022-07-05 07:50:00|2050|2049.5|2045.5|2044.5|2050.5|2049.5|2040|2039|71814
1657007700000|2022-07-05 07:55:00|2046|2045|2044|2043|2052|2051|2041.5|2040.5|17860
1657008000000|2022-07-05 08:00:00|2044.5|2043.5|2039.5|2038.5|2045|2044|2038|2037|15324
1657008300000|2022-07-05 08:05:00|2039|2038|2030.5|2030|2041.5|2040.5|2029.5|2028|31434
1657008600000|2022-07-05 08:10:00|2031|2030.5|2027.5|2026|2035|2034.5|2027|2026|36159
1657008900000|2022-07-05 08:15:00|2027|2026.5|2023.5|2022|2030|2029|2021|2020|30562
1657009200000|2022-07-05 08:20:00|2023|2022.5|2026|2025|2028.5|2027|2021.5|2020.5|23062
1657009500000|2022-07-05 08:25:00|2025.5|2024.5|2020.5|2019|2026|2025|2020|2019|14796
1657009800000|2022-07-05 08:30:00|2020|2019.5|2025|2024|2028.5|2027.5|2017|2016.5|54957
1657010100000|2022-07-05 08:35:00|2024.5|2023.5|2018.5|2017|2025.5|2024.5|2017|2016.5|36329
1657010400000|2022-07-05 08:40:00|2018|2017.5|2016.5|2015.5|2022|2021|2015|2014|12931
1657010700000|2022-07-05 08:45:00|2017|2015|2014.5|2013|2018.5|2017.5|2011|2010|62423
1657011000000|2022-07-05 08:50:00|2014|2012.5|2015|2014|2019|2018|2012|2011|9734
1657011300000|2022-07-05 08:55:00|2015.5|2014.5|2016.5|2015.5|2020|2019|2013|2012|41469
1657011600000|2022-07-05 09:00:00|2017|2016|2017.5|2016.5|2020|2019|2015.5|2015|5768
1657011900000|2022-07-05 09:05:00|2018|2017|2014|2012.5|2021|2020.5|2012|2011|26166
1657012200000|2022-07-05 09:10:00|2014.5|2013|2018|2017|2018|2017.5|2010|2009|62575
1657012500000|2022-07-05 09:15:00|2017.5|2016.5|2014.5|2013.5|2021.5|2020.5|2013.5|2012.5|66341
1657012800000|2022-07-05 09:20:00|2014|2014|2014.5|2013.5|2014.5|2014|2010.5|2009|13320
1657013100000|2022-07-05 09:25:00|2014|2014|2014.5|2013|2015|2014|2009.5|2009|22151
1657013400000|2022-07-05 09:30:00|2014|2012.5|2007|2006|2014|2013|2004|2003|23123
1657013700000|2022-07-05 09:35:00|2007.5|2006.5|2014.5|2013.5|2014.5|2013.5|2007.5|2006.5|12892
1657014000000|2022-07-05 09:40:00|2014|2013|2016.5|2015.5|2017|2016|2010|2009|45767
1657014300000|2022-07-05 09:45:00|2016|2015|2006|2004.5|2016.5|2015.5|2004|2003|79041
1657014600000|2022-07-05 09:50:00|2006.5|2005|2008|2007|2010.5|2009.5|2006|2005|26685
1657014900000|2022-07-05 09:55:00|2008.5|2007.5|2018|2016.5|2020|2019|2008.5|2007.5|31682
1657015200000|2022-07-05 10:00:00|2017.5|2017|2021.5|2020.5|2022|2021|2016.5|2015.5|19628
1657015500000|2022-07-05 10:05:00|2021|2020|2031.5|2030.5|2031.5|2030.5|2020.5|2019.5|18953
1657015800000|2022-07-05 10:10:00|2031|2030|2031.5|2030.5|2036|2035|2027.5|2027|33765
1657016100000|2022-07-05 10:15:00|2031|2030|2028|2027|2032|2031.5|2027|2026|16423
1657016400000|2022-07-05 10:20:00|2028.5|2027.5|2035.5|2034.5|2035.5|2034.5|2027.5|2026.5|28678
1657016700000|2022-07-05 10:25:00|2035|2034|2037.5|2037|2038|2037.5|2035|2034|24453
1657017000000|2022-07-05 10:30:00|2038|2037.5|2045.5|2044.5|2045.5|2045|2038|2037.5|13978
1657017300000|2022-07-05 10:35:00|2045|2045|2041.5|2040.5|2045.5|2045|2036|2035|24627
1657017600000|2022-07-05 10:40:00|2041|2040|2043.5|2042.5|2044|2043|2038.5|2037.5|19472
1657017900000|2022-07-05 10:45:00|2044|2043|2038.5|2037.5|2044|2043.5|2037.5|2037|17704
1657018200000|2022-07-05 10:50:00|2038|2037|2044|2043.5|2044.5|2043.5|2038|2037|31020
1657018500000|2022-07-05 10:55:00|2043.5|2043|2038|2037.5|2044|2043|2037|2036|11109
1657018800000|2022-07-05 11:00:00|2038.5|2038|2035.5|2034.5|2039.5|2038.5|2034|2033.5|3508
1657019100000|2022-07-05 11:05:00|2035|2034|2029.5|2029|2036|2035.5|2029.5|2029|11021
1657019400000|2022-07-05 11:10:00|2030|2029.5|2027|2026|2035.5|2035|2026.5|2025.5|12991
1657019700000|2022-07-05 11:15:00|2027.5|2026.5|2021|2020|2029|2028.5|2020.5|2020|15806
1657020000000|2022-07-05 11:20:00|2021.5|2020.5|2029.5|2028.5|2029.5|2028.5|2021.5|2020.5|22979
1657020300000|2022-07-05 11:25:00|2029|2028|2027|2026.5|2031.5|2031|2026|2025.5|4860
1657020600000|2022-07-05 11:30:00|2027.5|2027|2026.5|2026|2029.5|2028.5|2025|2024|5129
1657020900000|2022-07-05 11:35:00|2027|2026.5|2026|2025|2029|2028|2025.5|2024.5|3666
1657021200000|2022-07-05 11:40:00|2025.5|2025.5|2019.5|2018.5|2027|2026|2019|2018|20311
1657021500000|2022-07-05 11:45:00|2020|2019|2013.5|2012.5|2021.5|2021|2013|2011.5|16681
1657021800000|2022-07-05 11:50:00|2013|2012|1998.4|1997.6|2013.5|2012.5|1998|1997.4|101658
1657022100000|2022-07-05 11:55:00|1998.6|1997.4|2001.5|2001|2002.5|2001.5|1998.6|1997.4|18541
1657022400000|2022-07-05 12:00:00|2002|2001.5|1994.2|1993.6|2002.5|2001.5|1994.2|1993.6|29420
1657022700000|2022-07-05 12:05:00|1994|1993.4|1985.2|1984.2|1994.8|1994.4|1984.6|1984|70247
1657023000000|2022-07-05 12:10:00|1985|1984.4|1978.6|1978|1987.6|1986.8|1977.2|1976.6|46953
1657023300000|2022-07-05 12:15:00|1978.2|1978.2|1975.8|1974.8|1982.8|1982.2|1974.4|1973.4|41006
1657023600000|2022-07-05 12:20:00|1975.4|1974.6|1976.4|1975.4|1979.2|1978.2|1971.6|1971|41114
1657023900000|2022-07-05 12:25:00|1976.2|1975.2|1981.2|1980.4|1982.4|1981.6|1974.8|1973.8|22674
1657024200000|2022-07-05 12:30:00|1981|1980.2|1980.4|1979.6|1981.6|1980.8|1975.6|1975|29022
1657024500000|2022-07-05 12:35:00|1980.6|1979.8|1983.8|1983|1986|1985.4|1977|1976.2|27988
1657024800000|2022-07-05 12:40:00|1983.6|1983.2|1986.2|1985.4|1987.4|1986.6|1979|1978|22087
1657025100000|2022-07-05 12:45:00|1986.6|1985.6|1984.4|1984|1987.8|1987.2|1979.8|1979|31594
1657025400000|2022-07-05 12:50:00|1984.6|1983.8|1977.6|1977|1986.8|1986.6|1977.2|1976.4|73709
1657025700000|2022-07-05 12:55:00|1977.8|1976.6|1973.8|1973.2|1979.8|1979|1971|1970.4|40991
1657026000000|2022-07-05 13:00:00|1974|1973|1968.6|1968.4|1976.8|1976|1968.6|1968|45381
1657026300000|2022-07-05 13:05:00|1968.4|1968|1967|1966.6|1973.8|1973|1967|1966.6|31278
1657026600000|2022-07-05 13:10:00|1967.2|1966.8|1973.8|1973.2|1975.2|1974.4|1966.4|1966|19400
1657026900000|2022-07-05 13:15:00|1974|1973.4|1968.2|1967.6|1976.8|1976|1968.2|1967.4|27185
1657027200000|2022-07-05 13:20:00|1968.4|1967.8|1967.4|1966.6|1971|1970.2|1965|1964.6|64047
1657027500000|2022-07-05 13:25:00|1967.2|1966.4|1970.6|1970|1971.4|1970.6|1963.6|1963|30254
1657027800000|2022-07-05 13:30:00|1971|1970.2|1971.2|1970.4|1976.8|1975.8|1964.4|1964|60632
1657028100000|2022-07-05 13:35:00|1971.4|1970.6|1957|1956.2|1971.6|1971|1956.8|1956.2|30250
1657028400000|2022-07-05 13:40:00|1957.2|1956.4|1968|1967.4|1974|1973|1956.8|1956.2|39721
1657028700000|2022-07-05 13:45:00|1967.8|1967.2|1973|1972.4|1978.2|1977.2|1965.2|1964.4|60053
1657029000000|2022-07-05 13:50:00|1973.2|1972.6|1972.2|1971.4|1975|1974.8|1966|1965.4|76589
1657029300000|2022-07-05 13:55:00|1972|1971.2|1971.6|1970.8|1974.4|1973.8|1967.2|1966.6|21050
1657029600000|2022-07-05 14:00:00|1971.4|1970.6|1976.4|1975.8|1983.2|1981.8|1970.4|1969.8|69516
1657029900000|2022-07-05 14:05:00|1976.2|1975.6|1975.2|1974.4|1978.4|1977.6|1972.8|1972.2|33650
1657030200000|2022-07-05 14:10:00|1975|1974.2|1979.4|1978.6|1983.4|1982.8|1971.4|1971|60716
1657030500000|2022-07-05 14:15:00|1979.2|1978.2|1972|1971.6|1979.4|1978.6|1971|1970.4|59265
1657030800000|2022-07-05 14:20:00|1971.8|1971.4|1980.6|1980.2|1981.2|1980.8|1971.4|1970.6|45412
1657031100000|2022-07-05 14:25:00|1981|1980.4|1981.8|1981.4|1985.2|1984.8|1977.4|1976.8|52498
1657031400000|2022-07-05 14:30:00|1982.2|1981.2|1988.2|1987.6|1991.4|1990.8|1980.8|1980.4|40505
1657031700000|2022-07-05 14:35:00|1988|1987.8|1989.4|1988.8|1994.4|1994|1987|1986.2|37969
1657032000000|2022-07-05 14:40:00|1989.6|1989|1981.6|1981|1991.2|1990.4|1981|1980.8|26567
1657032300000|2022-07-05 14:45:00|1981.4|1980.8|1983.6|1983.4|1983.6|1983.4|1977|1976.4|25478
1657032600000|2022-07-05 14:50:00|1983.8|1983.2|1978.8|1978.4|1984|1983.6|1977.6|1977|28086
1657032900000|2022-07-05 14:55:00|1979|1978.2|1977|1976.4|1981.4|1980.8|1976.4|1976.2|51956
1657033200000|2022-07-05 15:00:00|1976.8|1976.2|1974.6|1974|1977.2|1977|1972.8|1972.4|70451
1657033500000|2022-07-05 15:05:00|1974.8|1974.2|1979.4|1979|1979.8|1979.2|1973.2|1973|34997
1657033800000|2022-07-05 15:10:00|1979.2|1978.8|1974|1973.6|1980|1979.4|1973.4|1973|39003
1657034100000|2022-07-05 15:15:00|1973.8|1973.8|1974.6|1974.2|1976.6|1976|1972.4|1972.2|60579
1657034400000|2022-07-05 15:20:00|1975|1974.4|1971.2|1971|1976.6|1976|1969.6|1969.2|76998
1657034700000|2022-07-05 15:25:00|1971|1970.8|1972.2|1971.4|1974.2|1973.8|1968.6|1968.2|78779
1657090800000|2022-07-06 07:00:00|1977.8|1976|1983.4|1982.2|1994.8|1993.2|1969.2|1968|303136
1657091100000|2022-07-06 07:05:00|1984.2|1982.4|1975.8|1974.2|1991.4|1990.4|1970|1968.6|37138
1657091400000|2022-07-06 07:10:00|1976|1974.6|1967|1965.6|1982.2|1981.4|1965.6|1965.2|67916
1657091700000|2022-07-06 07:15:00|1966.8|1965.4|1974|1973.2|1975.4|1973.8|1961.8|1961|69372
1657092000000|2022-07-06 07:20:00|1973.6|1973.4|1981.2|1980.2|1987.4|1986.2|1972.6|1971.2|28527
1657092300000|2022-07-06 07:25:00|1981|1980.4|1975.8|1974.6|1985.4|1984|1973.4|1972.6|15022
1657092600000|2022-07-06 07:30:00|1975.6|1974.8|1960.8|1960.4|1978|1977.4|1959.8|1959|24780
1657092900000|2022-07-06 07:35:00|1961.2|1959.8|1961.8|1960.6|1963|1962.4|1956.6|1956.2|45090
1657093200000|2022-07-06 07:40:00|1962.2|1961|1953|1952.2|1962.2|1961|1953|1952.2|35715
1657093500000|2022-07-06 07:45:00|1952.8|1952|1945.4|1944.6|1952.8|1952|1941.2|1941|174527
1657093800000|2022-07-06 07:50:00|1945.6|1944.8|1936|1935.4|1947.2|1946.2|1936|1935|92845
1657094100000|2022-07-06 07:55:00|1936.2|1935.6|1924|1923|1938|1937.2|1924|1923|79293
1657094400000|2022-07-06 08:00:00|1923.8|1923.2|1916.4|1915.8|1928.4|1927|1916.2|1915.6|48382
1657094700000|2022-07-06 08:05:00|1916.2|1915.6|1932.8|1932.2|1936.8|1935.6|1915.8|1915|40088
1657095000000|2022-07-06 08:10:00|1932.6|1931.8|1927.2|1926.2|1934.4|1933.8|1924.4|1923.4|21562
1657095300000|2022-07-06 08:15:00|1927.4|1926.4|1920.4|1919.8|1927.6|1926.8|1919.6|1919|26687
1657095600000|2022-07-06 08:20:00|1920.2|1919.6|1922|1921.4|1926.4|1925.6|1918.6|1918.2|60588
1657095900000|2022-07-06 08:25:00|1922.2|1921.6|1918.4|1918|1925.2|1924.6|1918.2|1918|27985
1657096200000|2022-07-06 08:30:00|1918.2|1917.6|1916.2|1915.2|1921|1920.2|1913.6|1913|38606
1657096500000|2022-07-06 08:35:00|1916|1916|1917.2|1916.4|1920.4|1919.6|1915|1914|69383
1657096800000|2022-07-06 08:40:00|1917|1916.6|1912.6|1911.8|1918|1917.4|1911.6|1911|34535
1657097100000|2022-07-06 08:45:00|1912.4|1911.4|1917.4|1916.6|1918.6|1917.8|1912|1911.4|15323
1657097400000|2022-07-06 08:50:00|1917.2|1916.8|1924|1923.2|1925.6|1925|1915.8|1915.4|26101
1657097700000|2022-07-06 08:55:00|1924.2|1923.4|1921.2|1920.6|1924.6|1924|1920.6|1920|10714
1657098000000|2022-07-06 09:00:00|1920.6|1920.4|1917.2|1916.4|1922.8|1922.2|1916|1915.2|24766
1657098300000|2022-07-06 09:05:00|1917.4|1916.6|1920.6|1920|1921.4|1920.6|1915.8|1915|44347
1657098600000|2022-07-06 09:10:00|1920.8|1920.2|1918.6|1917.8|1925.4|1924.4|1916|1915.2|51150
1657098900000|2022-07-06 09:15:00|1918.4|1918.2|1922.2|1921.6|1924|1923.4|1916.6|1915.8|27778
1657099200000|2022-07-06 09:20:00|1922.4|1921.8|1929|1928.2|1930.8|1930|1921.6|1920.6|32092
1657099500000|2022-07-06 09:25:00|1929.4|1928.4|1936.4|1935.6|1937.8|1937.2|1929.4|1928.4|27186
1657099800000|2022-07-06 09:30:00|1936.6|1935.8|1931.6|1931|1937.6|1936.6|1929.6|1928.8|32307
1657100100000|2022-07-06 09:35:00|1931.8|1931.2|1936.2|1935.4|1940.4|1939.6|1931.8|1931|22314
1657100400000|2022-07-06 09:40:00|1936.4|1935.6|1940.2|1939.4|1943.8|1943.2|1936.4|1935.6|23833
1657100700000|2022-07-06 09:45:00|1940|1939.2|1943|1942.6|1944.2|1943.6|1935.4|1935|14450
1657101000000|2022-07-06 09:50:00|1943.4|1942.4|1948.6|1948|1952.6|1951.8|1941.4|1941.2|85973
1657101300000|2022-07-06 09:55:00|1948.4|1947.8|1947.6|1946.8|1953.2|1952.2|1946.8|1946|20439
1657101600000|2022-07-06 10:00:00|1947.4|1946.6|1954.8|1954|1956.2|1955.6|1947|1946|14431
1657101900000|2022-07-06 10:05:00|1955|1954.2|1959.2|1958.4|1965.6|1964.6|1955|1954.2|43256
1657102200000|2022-07-06 10:10:00|1959|1958|1956.4|1955.6|1959.6|1959|1955|1954.4|19095
1657102500000|2022-07-06 10:15:00|1956.2|1955.4|1955|1954.4|1957|1956.2|1951.6|1951.4|19570
1657102800000|2022-07-06 10:20:00|1954.8|1954.2|1966.4|1965.4|1966.8|1965.8|1952.4|1952.2|25376
1657103100000|2022-07-06 10:25:00|1966.6|1965.8|1966.4|1965.6|1967.4|1967|1963.6|1962.8|20079
1657103400000|2022-07-06 10:30:00|1966.6|1965.8|1967.2|1966.6|1971.4|1971.2|1966.6|1965.8|92384
1657103700000|2022-07-06 10:35:00|1967|1966.8|1965.6|1965.2|1970.6|1970|1964.2|1963.4|22945
1657104000000|2022-07-06 10:40:00|1965.4|1965|1960|1959.2|1966.4|1965.8|1959.6|1959|15565
1657104300000|2022-07-06 10:45:00|1959.6|1959.4|1956.2|1955.6|1960.4|1959.6|1954|1953|27580
1657104600000|2022-07-06 10:50:00|1956.4|1955.8|1954.8|1954|1959.2|1958.4|1953.6|1953.2|19433
1657104900000|2022-07-06 10:55:00|1955|1954.2|1957.8|1957|1958.8|1958.2|1953.4|1952.8|7485
1657105200000|2022-07-06 11:00:00|1957.6|1957.2|1954.2|1953.4|1958|1957.8|1953.2|1952.8|6979
1657105500000|2022-07-06 11:05:00|1954.4|1954|1952.8|1952|1955|1954.8|1951|1950.4|13611
1657105800000|2022-07-06 11:10:00|1953|1952.2|1961|1960.2|1961.6|1960.8|1953|1952|11517
1657106100000|2022-07-06 11:15:00|1960.8|1960.4|1961.4|1961|1962|1961.6|1958.8|1958.2|6657
1657106400000|2022-07-06 11:20:00|1961.2|1960.8|1956.8|1956.2|1961.4|1961|1954.6|1953.8|14649
1657106700000|2022-07-06 11:25:00|1956.6|1956|1954.2|1953.4|1957.4|1956.6|1952.2|1952|12644
1657107000000|2022-07-06 11:30:00|1954.4|1953.6|1953.6|1953|1956.4|1955.8|1951.4|1950.8|8434
1657107300000|2022-07-06 11:35:00|1953.8|1953.2|1955.6|1955|1957.2|1956.4|1951|1950.6|10455
1657107600000|2022-07-06 11:40:00|1955.4|1954.8|1950.2|1950|1955.8|1955.2|1947.8|1947.6|16939
1657107900000|2022-07-06 11:45:00|1950|1949.8|1945.2|1944.4|1950.2|1950|1944.6|1943.8|6263
1657108200000|2022-07-06 11:50:00|1945.4|1944.8|1949.6|1949|1950.2|1949.6|1944.2|1943.4|15746
1657108500000|2022-07-06 11:55:00|1949.8|1949.2|1948.8|1948|1951.6|1950.8|1946|1945.6|16006
1657108800000|2022-07-06 12:00:00|1948.6|1947.8|1942.6|1942|1949.4|1949|1940.6|1940|36751
1657109100000|2022-07-06 12:05:00|1942.4|1942.2|1948.6|1948.2|1948.8|1948.2|1942|1941.2|14078
1657109400000|2022-07-06 12:10:00|1948.2|1948.4|1947.6|1946.8|1950.4|1949.6|1946|1945.4|49124
1657109700000|2022-07-06 12:15:00|1947.4|1946.6|1948.8|1948|1950.2|1949.8|1945.2|1944.4|13983
1657110000000|2022-07-06 12:20:00|1948.6|1948.4|1949.8|1949|1951.6|1950.8|1948.4|1947.8|20569
1657110300000|2022-07-06 12:25:00|1949.6|1949.2|1944.6|1944|1951.2|1950.6|1944.2|1943.4|33527
1657110600000|2022-07-06 12:30:00|1944.8|1944.2|1947|1946.2|1948.4|1947.6|1944.4|1943.6|7417
1657110900000|2022-07-06 12:35:00|1946.8|1946.4|1950|1949.2|1951|1950.2|1946.8|1946.2|16116
1657111200000|2022-07-06 12:40:00|1950.2|1949.4|1950.8|1950.2|1951.2|1950.4|1946.6|1945.8|8516
1657111500000|2022-07-06 12:45:00|1950.6|1950|1954|1953.6|1955.6|1955|1950.6|1950|33776
1657111800000|2022-07-06 12:50:00|1953.8|1953.8|1950.4|1949.6|1954.4|1954|1948.8|1948.2|23722
1657112100000|2022-07-06 12:55:00|1950.2|1949.8|1948.6|1948.2|1950.8|1950.2|1946.4|1946|12201
1657112400000|2022-07-06 13:00:00|1949|1948.4|1952|1951.6|1954.4|1954|1948.8|1948.4|16458
1657112700000|2022-07-06 13:05:00|1952.2|1951.8|1954|1953.8|1955.4|1955.2|1951.4|1950.8|47413
1657113000000|2022-07-06 13:10:00|1954.4|1954|1955.8|1955.2|1960|1959.4|1953.6|1953|32665
1657113300000|2022-07-06 13:15:00|1955.6|1955|1956.6|1956|1958.6|1957.8|1954.4|1953.8|14268
1657113600000|2022-07-06 13:20:00|1956.4|1955.8|1962.4|1961.8|1963.2|1962.4|1955.2|1954.6|18901
1657113900000|2022-07-06 13:25:00|1962.6|1962|1962|1961.2|1966.4|1965.6|1961.4|1961|22689
1657114200000|2022-07-06 13:30:00|1961.8|1961|1965.4|1964.8|1969.4|1968.6|1958.2|1957.6|30468
1657114500000|2022-07-06 13:35:00|1965.6|1965|1970.4|1970|1975|1974.6|1961.8|1961.2|40285
1657114800000|2022-07-06 13:40:00|1970.6|1970.2|1973.8|1973|1974.6|1973.8|1966.8|1965.8|21036
1657115100000|2022-07-06 13:45:00|1974|1973.2|1965.8|1965.2|1975|1974.4|1965.4|1964.6|31076
1657115400000|2022-07-06 13:50:00|1965.6|1965.4|1968.6|1968|1973.4|1972.6|1965.2|1964.4|28718
1657115700000|2022-07-06 13:55:00|1968.8|1968.2|1971.2|1970.4|1973.8|1973.2|1966.4|1965.4|26299
1657116000000|2022-07-06 14:00:00|1970.4|1970.2|1975.2|1974.4|1978.4|1977.6|1966.4|1965|150278
1657116300000|2022-07-06 14:05:00|1975.4|1974.6|1984.4|1983.4|1987.2|1986.4|1974.8|1974|34632
1657116600000|2022-07-06 14:10:00|1984.6|1983.6|1974.4|1973.6|1986.6|1986|1971.2|1970.2|39220
1657116900000|2022-07-06 14:15:00|1974.6|1973.8|1970.6|1970|1978.4|1977.6|1969.6|1969|18824
1657117200000|2022-07-06 14:20:00|1970.4|1970.2|1973.6|1973.2|1975.6|1974.6|1968|1967.4|15740
1657117500000|2022-07-06 14:25:00|1973.4|1973|1979|1978.2|1980|1979.2|1972.4|1971.8|21024
1657117800000|2022-07-06 14:30:00|1978.8|1978|1973.4|1972.6|1979.6|1978.8|1972.2|1971.6|21817
1657118100000|2022-07-06 14:35:00|1973.2|1973|1973.4|1972.6|1978.6|1978|1973|1972.4|24745
1657118400000|2022-07-06 14:40:00|1973.2|1972.4|1968.8|1968.4|1975.6|1974.8|1968.6|1968.4|33105
1657118700000|2022-07-06 14:45:00|1969|1968.6|1959|1958.6|1972|1971.2|1959|1958.6|25877
1657119000000|2022-07-06 14:50:00|1958.8|1958.4|1963.2|1962.6|1965.2|1964.4|1958.2|1957.4|23263
1657119300000|2022-07-06 14:55:00|1963.4|1962.4|1963.6|1962.8|1966.2|1965.6|1960.8|1960|19429
1657119600000|2022-07-06 15:00:00|1963.4|1963|1956.2|1955.6|1965|1964.4|1954.2|1954|22494
1657119900000|2022-07-06 15:05:00|1956|1955.8|1957.8|1957.2|1959.2|1958.8|1955|1954.4|27376
1657120200000|2022-07-06 15:10:00|1957.6|1957|1958.6|1958|1960.6|1960|1956.4|1955.8|22518
1657120500000|2022-07-06 15:15:00|1958.2|1958.2|1963.4|1962.8|1965|1964.2|1957.8|1957.4|32030
1657120800000|2022-07-06 15:20:00|1963.2|1962.4|1960|1959.8|1963.4|1962.8|1958.4|1958|23973
1657121100000|2022-07-06 15:25:00|1959.8|1959.6|1957.4|1956.6|1961.4|1960.8|1957.2|1956.6|22696
1657177200000|2022-07-07 07:00:00|2000|1998.8|1993.6|1992.6|2005|2003|1992.6|1990|131353
1657177500000|2022-07-07 07:05:00|1993.8|1992.8|2008|2006|2009|2008|1993.8|1992.8|32687
1657177800000|2022-07-07 07:10:00|2007.5|2006.5|1993|1991.8|2011.5|2010|1991.6|1990.4|35908
1657178100000|2022-07-07 07:15:00|1992.4|1991.6|1984.8|1983.8|1993|1992.8|1982.8|1981.4|27425
1657178400000|2022-07-07 07:20:00|1984.2|1983.4|1991|1990.4|1992.2|1991|1982.4|1980.8|48311
1657178700000|2022-07-07 07:25:00|1990.8|1990.2|2000.5|1999.4|2001|1999.6|1990.2|1989.4|22732
1657179000000|2022-07-07 07:30:00|2002|1999.2|2005.5|2004.5|2006.5|2005|1999.8|1998.6|77245
1657179300000|2022-07-07 07:35:00|2005|2004|1997.2|1996.4|2005.5|2004.5|1993.6|1992.6|1131201
1657179600000|2022-07-07 07:40:00|1996.8|1996.6|1992.6|1992.2|2002.5|2001.5|1990|1989.4|0
1657179900000|2022-07-07 07:45:00|1992.2|1991.8|1988.8|1988|1993|1992.2|1982.6|1982|0
1657180200000|2022-07-07 07:50:00|1988.4|1987.8|1984|1983.4|1991|1990|1981|1980.2|0
1657180500000|2022-07-07 07:55:00|1984.4|1983.2|1993.8|1993|1994|1993.2|1982.2|1981.6|0
1657180800000|2022-07-07 08:00:00|1994|1992.8|2000.5|1999.6|2001|2000|1993.4|1992.8|0
1657181100000|2022-07-07 08:05:00|2001|1999.8|2011|2010|2011|2010|1999.8|1999.4|0
1657181400000|2022-07-07 08:10:00|2011.5|2010.5|2012|2011|2015|2014|2008|2007.5|0
1657181700000|2022-07-07 08:15:00|2011.5|2010.5|2012|2011|2012|2011.5|2005.5|2004.5|0
1657182000000|2022-07-07 08:20:00|2011.5|2010.5|2016|2015|2016|2015|2009|2008|0
1657182300000|2022-07-07 08:25:00|2016.5|2014.5|2013.5|2012.5|2017|2014.5|2010|2009.5|0
1657182600000|2022-07-07 08:30:00|2013|2013|2012.5|2011|2015.5|2014.5|2010.5|2010|0
1657182900000|2022-07-07 08:35:00|2013|2011.5|2009.5|2008.5|2015|2014|2007.5|2006.5|62
1657183200000|2022-07-07 08:40:00|2010|2009|2001.5|2000.5|2012|2011|2001.5|2000.5|0
1657183500000|2022-07-07 08:45:00|2001|2000|1997.6|1996.8|2002.5|2001.5|1994.6|1993.8|0
1657183800000|2022-07-07 08:50:00|1998|1997|2002|2001.5|2002.5|2001.5|1996.2|1995.2|0
1657184100000|2022-07-07 08:55:00|2002.5|2002|2008.5|2007.5|2013|2012|1998|1997.2|0
1657184400000|2022-07-07 09:00:00|2008|2007|2007|2006|2017|2016|2004|2002.5|0
1657184700000|2022-07-07 09:05:00|2007.5|2006.5|2009|2008|2012|2011|2004|2003|0
1657185000000|2022-07-07 09:10:00|2008.5|2008.5|2012|2010.5|2015.5|2014|2007|2006|0
1657185300000|2022-07-07 09:15:00|2011.5|2011|2017|2016|2017|2016|2010|2009|0
1657185600000|2022-07-07 09:20:00|2017.5|2016.5|2015|2014|2018|2017|2013.5|2013|0
1657185900000|2022-07-07 09:25:00|2014.5|2013.5|2017|2016|2019.5|2018.5|2013.5|2013|0
1657186200000|2022-07-07 09:30:00|2017.5|2016.5|2014|2013|2018.5|2017|2013|2012|69947
1657186500000|2022-07-07 09:35:00|2014.5|2013.5|2010|2009|2015|2014|2007.5|2006.5|0
1657186800000|2022-07-07 09:40:00|2010.5|2009.5|2018|2017|2020|2019|2010.5|2009.5|0
1657187100000|2022-07-07 09:45:00|2017.5|2016.5|2014|2013|2020|2019|2011.5|2010.5|0
1657187400000|2022-07-07 09:50:00|2014.5|2013.5|2019|2017.5|2022.5|2021.5|2013.5|2013|0
1657187700000|2022-07-07 09:55:00|2018.5|2018|2006.5|2006|2018.5|2018|2006.5|2006|0
1657188000000|2022-07-07 10:00:00|2006|2005.5|2002.5|2001.5|2010|2009|2001.5|2000.5|0
1657188300000|2022-07-07 10:05:00|2002|2001|2005.5|2004.5|2009|2008|2000.5|2000|0
1657188600000|2022-07-07 10:10:00|2006|2004|2008|2007|2009.5|2009|2005|2004|104921
1657188900000|2022-07-07 10:15:00|2008.5|2007.5|2005.5|2004.5|2009.5|2008.5|2004|2003|0
1657189200000|2022-07-07 10:20:00|2005|2004|2008.5|2007.5|2009|2008|2003|2001.5|0
1657189500000|2022-07-07 10:25:00|2008|2007|2009|2008|2010.5|2009.5|2005.5|2004.5|0
1657189800000|2022-07-07 10:30:00|2009.5|2008.5|2016.5|2015.5|2017|2016|2009.5|2008.5|0
1657190100000|2022-07-07 10:35:00|2016|2015|2017|2016|2019|2018|2013|2012|34974
1657190400000|2022-07-07 10:40:00|2017.5|2016.5|2015.5|2014.5|2018.5|2018|2015|2014|0
1657190700000|2022-07-07 10:45:00|2015|2014|2017|2016|2018.5|2017.5|2014.5|2013.5|0
1657191000000|2022-07-07 10:50:00|2016.5|2016.5|2018.5|2017.5|2021|2020|2015.5|2015|0
1657191300000|2022-07-07 10:55:00|2019|2018|2017.5|2016.5|2019.5|2018.5|2008.5|2007|0
1657191600000|2022-07-07 11:00:00|2017|2016|2013.5|2012.5|2017.5|2017|2013|2012|0
1657191900000|2022-07-07 11:05:00|2014|2013|2010.5|2009.5|2014|2013.5|2010|2009|0
1657192200000|2022-07-07 11:10:00|2011|2010|2009.5|2009|2011.5|2010.5|2008|2007.5|0
1657192500000|2022-07-07 11:15:00|2010|2008.5|2015.5|2014.5|2015.5|2014.5|2008.5|2008|0
1657192800000|2022-07-07 11:20:00|2015|2014|2010.5|2009.5|2015.5|2014.5|2010|2009|0
1657193100000|2022-07-07 11:25:00|2011|2010|2012|2011|2012.5|2011.5|2009.5|2008.5|0
1657193400000|2022-07-07 11:30:00|2012.5|2011.5|2014.5|2013.5|2015|2014|2012|2011|0
1657193700000|2022-07-07 11:35:00|2014|2013|2018.5|2017.5|2021|2020|2013.5|2012.5|0
1657194000000|2022-07-07 11:40:00|2019|2018|2025.5|2024.5|2025.5|2024.5|2017.5|2016.5|0
1657194300000|2022-07-07 11:45:00|2025|2024|2024|2023|2025.5|2024.5|2021.5|2020.5|0
1657194600000|2022-07-07 11:50:00|2023.5|2022.5|2027.5|2026.5|2028|2027|2021|2020|0
1657194900000|2022-07-07 11:55:00|2027|2026|2031|2030|2032|2030.5|2027|2025.5|0
1657195200000|2022-07-07 12:00:00|2030.5|2029.5|2029.5|2028.5|2031.5|2030.5|2026.5|2025.5|0
1657195500000|2022-07-07 12:05:00|2029|2028|2029|2028|2030.5|2029.5|2026|2025.5|0
1657195800000|2022-07-07 12:10:00|2028|2027.5|2027|2026|2032.5|2031.5|2027|2025.5|34974
1657196100000|2022-07-07 12:15:00|2027.5|2026.5|2033|2032|2037|2036|2025|2024|1162
1657196400000|2022-07-07 12:20:00|2033.5|2032.5|2034|2032.5|2035|2034.5|2030.5|2030|0
1657196700000|2022-07-07 12:25:00|2033.5|2033|2027|2026|2034|2033.5|2027|2025.5|0
1657197000000|2022-07-07 12:30:00|2026.5|2025.5|2030.5|2029.5|2031|2030|2026|2025|0
1657197300000|2022-07-07 12:35:00|2031|2030|2030|2029.5|2032|2031.5|2029|2028.5|0
1657197600000|2022-07-07 12:40:00|2029.5|2029|2030|2029.5|2032|2031|2029|2028|2870
1657197900000|2022-07-07 12:45:00|2029.5|2029|2031|2030|2034|2033|2029.5|2029|0
1657198200000|2022-07-07 12:50:00|2031.5|2030.5|2031|2030|2032.5|2032|2029.5|2028.5|0
1657198500000|2022-07-07 12:55:00|2031.5|2030.5|2027|2026|2031.5|2031|2026.5|2026|0
1657198800000|2022-07-07 13:00:00|2026.5|2025.5|2027.5|2026.5|2028|2027|2023|2022|580
1657199100000|2022-07-07 13:05:00|2027|2027|2028|2027|2030|2029|2026.5|2026|0
1657199400000|2022-07-07 13:10:00|2028.5|2027.5|2030|2029.5|2030.5|2030|2027|2026.5|0
1657199700000|2022-07-07 13:15:00|2029.5|2029|2023|2022.5|2030|2029|2023|2022.5|0
1657200000000|2022-07-07 13:20:00|2022.5|2022|2024|2023|2024.5|2023.5|2021|2020|0
1657200300000|2022-07-07 13:25:00|2023.5|2022.5|2024.5|2024|2025|2024|2022.5|2022|45331
1657200600000|2022-07-07 13:30:00|2025|2024.5|2034.5|2033.5|2035|2034.5|2025|2024.5|0
1657200900000|2022-07-07 13:35:00|2035|2034|2037.5|2037|2042|2041|2034.5|2033.5|0
1657201200000|2022-07-07 13:40:00|2038|2037.5|2034|2033.5|2039.5|2039|2034|2033|0
1657201500000|2022-07-07 13:45:00|2034.5|2033|2037.5|2036.5|2039.5|2038.5|2031.5|2031|0
1657201800000|2022-07-07 13:50:00|2037|2036|2035|2034|2039|2038|2034|2033|0
1657202100000|2022-07-07 13:55:00|2035.5|2034.5|2030.5|2029.5|2035.5|2034.5|2027.5|2026.5|0
1657202400000|2022-07-07 14:00:00|2030|2029|2022.5|2021.5|2030|2029|2021|2020|0
1657202700000|2022-07-07 14:05:00|2022|2021|2027|2026.5|2027|2026.5|2020|2019.5|0
1657203000000|2022-07-07 14:10:00|2026.5|2026|2025.5|2025|2030.5|2029.5|2024|2023.5|0
1657203300000|2022-07-07 14:15:00|2025|2024.5|2023|2022|2026.5|2026|2021|2020.5|0
1657203600000|2022-07-07 14:20:00|2022.5|2021.5|2023|2022.5|2023|2022.5|2019|2018|0
1657203900000|2022-07-07 14:25:00|2023.5|2023|2022.5|2021.5|2024.5|2023.5|2021.5|2021|0
1657204200000|2022-07-07 14:30:00|2023|2022|2027.5|2026.5|2028|2027|2022.5|2021.5|0
1657204500000|2022-07-07 14:35:00|2027|2026|2032.5|2032|2033|2032|2026|2025.5|0
1657204800000|2022-07-07 14:40:00|2033|2032.5|2030.5|2030|2033.5|2032.5|2029.5|2028.5|0
1657205100000|2022-07-07 14:45:00|2030|2029.5|2034|2033.5|2035.5|2034.5|2029|2028.5|0
1657205400000|2022-07-07 14:50:00|2034.5|2033|2038.5|2037.5|2041.5|2040.5|2034|2033|0
1657205700000|2022-07-07 14:55:00|2039|2038|2036|2035.5|2039|2038.5|2035.5|2035|577
1657206000000|2022-07-07 15:00:00|2036.5|2036|2036|2035.5|2038.5|2038|2034|2033.5|0
1657206300000|2022-07-07 15:05:00|2036.5|2036|2034|2033.5|2038.5|2038|2033.5|2033|0
1657206600000|2022-07-07 15:10:00|2033.5|2033|2034.5|2033.5|2037|2036|2033|2032.5|0
1657206900000|2022-07-07 15:15:00|2035|2034|2033.5|2033|2036|2035.5|2033.5|2033|0
1657207200000|2022-07-07 15:20:00|2033|2032.5|2033.5|2033|2035.5|2034.5|2030.5|2030|0
1657207500000|2022-07-07 15:25:00|2034|2033.5|2033|2032|2035.5|2035|2032|2031.5|0
1657263600000|2022-07-08 07:00:00|2030|2028|2029|2027|2037|2036.5|2024.5|2023.5|83953
1657263900000|2022-07-08 07:05:00|2029.5|2028|2034|2033|2034.5|2034|2022|2021.5|54587
1657264200000|2022-07-08 07:10:00|2033.5|2032.5|2017.5|2017|2034|2032.5|2016|2015|31638
1657264500000|2022-07-08 07:15:00|2018|2017.5|2022|2020.5|2023|2021.5|2012.5|2012|13665
1657264800000|2022-07-08 07:20:00|2021.5|2020|2024.5|2023|2026|2024.5|2019.5|2018.5|11990
1657265100000|2022-07-08 07:25:00|2025|2023.5|2016|2014.5|2025|2023.5|2013|2012|10734
1657265400000|2022-07-08 07:30:00|2015|2014|2018|2017|2020|2019|2013|2012.5|14721
1657265700000|2022-07-08 07:35:00|2018.5|2017.5|2017.5|2016.5|2025|2023.5|2017|2016.5|12450
1657266000000|2022-07-08 07:40:00|2018|2017|2011|2010|2021|2020|2010|2009|22895
1657266300000|2022-07-08 07:45:00|2010.5|2010.5|2007.5|2006.5|2013|2011.5|2006|2004.5|20754
1657266600000|2022-07-08 07:50:00|2008|2007|2005|2003.5|2009|2007.5|2000.5|2000|17362
1657266900000|2022-07-08 07:55:00|2004.5|2003|2012.5|2011.5|2012.5|2011.5|2002|2000.5|20393
1657267200000|2022-07-08 08:00:00|2012|2011|2011|2010.5|2014|2012.5|2009|2007.5|10946
1657267500000|2022-07-08 08:05:00|2011.5|2010|2022|2021|2022.5|2021|2011|2010|20304
1657267800000|2022-07-08 08:10:00|2022.5|2020.5|2020.5|2019.5|2024.5|2023.5|2018.5|2017.5|8371
1657268100000|2022-07-08 08:15:00|2021|2020|2015.5|2014|2021.5|2020|2014|2012.5|8990
1657268400000|2022-07-08 08:20:00|2015|2014.5|2011|2010|2018|2017|2009.5|2008.5|6878
1657268700000|2022-07-08 08:25:00|2010.5|2009.5|2006|2005|2013|2012|2005.5|2004.5|16532
1657269000000|2022-07-08 08:30:00|2005.5|2004.5|1999.6|1999|2006|2005|1999.6|1999|13284
1657269300000|2022-07-08 08:35:00|2000|1999.2|1999|1998.4|2004.5|2003.5|1996.8|1996.2|15817
1657269600000|2022-07-08 08:40:00|1999.2|1998.6|2003.5|2002.5|2003.5|2003|1998.4|1997.6|8674
1657269900000|2022-07-08 08:45:00|2003|2002|2000.5|1999.4|2004|2003|1999.4|1998.6|15751
1657270200000|2022-07-08 08:50:00|2001|1999.6|2005|2004|2006|2005|2000.5|1999.6|13452
1657270500000|2022-07-08 08:55:00|2004.5|2003.5|2003.5|2003|2006|2005.5|2001.5|2001|7997
1657270800000|2022-07-08 09:00:00|2004|2003.5|1998.2|1997.6|2006.5|2006|1997.2|1996.2|8051
1657271100000|2022-07-08 09:05:00|1998.4|1998|1994|1993.4|2001|2000|1992.6|1992|9194
1657271400000|2022-07-08 09:10:00|1993.8|1993.2|1992.2|1991.4|1995|1994.4|1991.8|1991|8154
1657271700000|2022-07-08 09:15:00|1992.4|1991.6|1997.2|1996.6|1997.2|1996.6|1992|1991.6|7264
1657272000000|2022-07-08 09:20:00|1997|1996.4|2001.5|2000.5|2002.5|2001|1996.4|1995.6|10180
1657272300000|2022-07-08 09:25:00|2001|2000|2002.5|2001.5|2006|2005|1997.4|1996.6|15202
1657272600000|2022-07-08 09:30:00|2002|2001|2008|2007|2010|2009.5|2002|2001|13712
1657272900000|2022-07-08 09:35:00|2007.5|2006.5|2017|2016.5|2019|2018|2007|2006.5|12139
1657273200000|2022-07-08 09:40:00|2017.5|2017|2026.5|2026|2028|2027|2017|2016.5|13827
1657273500000|2022-07-08 09:45:00|2026|2025.5|2029|2028|2030|2029|2025.5|2024.5|10186
1657273800000|2022-07-08 09:50:00|2028.5|2028.5|2026|2025.5|2029.5|2029|2024|2023.5|83819
1657274100000|2022-07-08 09:55:00|2026.5|2026|2032|2031.5|2032|2031.5|2024|2023|17670
1657274400000|2022-07-08 10:00:00|2032.5|2031|2037|2036|2042.5|2041.5|2032.5|2031|17908
1657274700000|2022-07-08 10:05:00|2036.5|2036.5|2043.5|2043|2045|2044|2036.5|2035.5|20560
1657275000000|2022-07-08 10:10:00|2044|2043.5|2048|2047.5|2052|2051.5|2042|2041.5|41382
1657275300000|2022-07-08 10:15:00|2047.5|2047|2052|2051|2052|2051|2042.5|2041.5|46573
1657275600000|2022-07-08 10:20:00|2052.5|2051.5|2063|2062.5|2064.5|2064|2052|2051.5|42454
1657275900000|2022-07-08 10:25:00|2063.5|2061.5|2066|2065|2068.5|2068|2059.5|2058.5|68221
1657276200000|2022-07-08 10:30:00|2066.5|2065.5|2079.5|2078.5|2082|2081|2065|2063.5|49544
1657276500000|2022-07-08 10:35:00|2079|2078|2070|2069|2079.5|2079|2068|2067|28574
1657276800000|2022-07-08 10:40:00|2069.5|2068.5|2063|2062.5|2070.5|2070|2062.5|2061.5|22944
1657277100000|2022-07-08 10:45:00|2063.5|2063|2060.5|2059.5|2064.5|2063.5|2059|2058|11672
1657277400000|2022-07-08 10:50:00|2060|2059|2050|2049.5|2061.5|2060.5|2050|2049.5|18395
1657277700000|2022-07-08 10:55:00|2049.5|2049|2051.5|2050.5|2051.5|2050.5|2042|2041.5|41544
1657278000000|2022-07-08 11:00:00|2051|2050|2054.5|2053.5|2056|2055.5|2050|2049.5|11764
1657278300000|2022-07-08 11:05:00|2054|2053|2050.5|2049.5|2057|2056|2050|2049|11022
1657278600000|2022-07-08 11:10:00|2051|2050|2053.5|2052.5|2055.5|2054.5|2049.5|2049|10248
1657278900000|2022-07-08 11:15:00|2053|2053|2059.5|2059|2063|2062.5|2053|2052.5|24282
1657279200000|2022-07-08 11:20:00|2060|2059.5|2060.5|2060|2062|2061.5|2058|2057|18281
1657279500000|2022-07-08 11:25:00|2061|2059.5|2062|2061|2062|2061|2056|2055|28204
1657279800000|2022-07-08 11:30:00|2061.5|2060.5|2059|2058|2065|2064.5|2058.5|2058|12339
1657280100000|2022-07-08 11:35:00|2058.5|2057.5|2060.5|2059.5|2061.5|2061|2056|2055.5|15139
1657280400000|2022-07-08 11:40:00|2060|2060|2061|2060.5|2063.5|2062.5|2058.5|2058|22353
1657280700000|2022-07-08 11:45:00|2061.5|2061|2067|2066.5|2068|2067.5|2061|2061|42020
1657281000000|2022-07-08 11:50:00|2066.5|2066|2069|2068.5|2070|2069|2065.5|2064.5|10606
1657281300000|2022-07-08 11:55:00|2069.5|2068|2069.5|2069|2071.5|2071|2065.5|2064.5|19322
1657281600000|2022-07-08 12:00:00|2069|2068.5|2069|2068.5|2071.5|2070.5|2065.5|2064.5|34309
1657281900000|2022-07-08 12:05:00|2069.5|2069|2068.5|2067.5|2071.5|2070.5|2066.5|2065.5|6824
1657282200000|2022-07-08 12:10:00|2068|2067|2065|2064|2069.5|2069|2064.5|2064|11257
1657282500000|2022-07-08 12:15:00|2064.5|2064.5|2067|2066.5|2069.5|2069|2064.5|2064|31170
1657282800000|2022-07-08 12:20:00|2067.5|2066|2062.5|2062|2069.5|2069|2062.5|2061|44246
1657283100000|2022-07-08 12:25:00|2063|2062.5|2059.5|2058.5|2067|2066.5|2056.5|2055.5|20357
1657283400000|2022-07-08 12:30:00|2060|2059|2064.5|2063.5|2069.5|2068.5|2054.5|2053.5|80055
1657283700000|2022-07-08 12:35:00|2065|2064|2072.5|2071.5|2074|2073.5|2064.5|2064|26269
1657284000000|2022-07-08 12:40:00|2073|2072|2067|2066.5|2076|2075.5|2063.5|2062.5|51104
1657284300000|2022-07-08 12:45:00|2067.5|2066|2059|2058.5|2068|2067|2056.5|2055.5|48673
1657284600000|2022-07-08 12:50:00|2058.5|2058|2068|2067|2068|2067.5|2057.5|2057|24876
1657284900000|2022-07-08 12:55:00|2067.5|2066.5|2065.5|2065|2067.5|2067|2063|2062.5|16568
1657285200000|2022-07-08 13:00:00|2066|2065.5|2070|2069|2070|2069.5|2063|2062|46492
1657285500000|2022-07-08 13:05:00|2069.5|2069.5|2076.5|2076|2076.5|2076|2068.5|2068|40788
1657285800000|2022-07-08 13:10:00|2077|2076.5|2078|2077.5|2079|2078.5|2074.5|2073.5|49750
1657286100000|2022-07-08 13:15:00|2078.5|2078|2077|2076.5|2078.5|2078|2075|2074.5|12977
1657286400000|2022-07-08 13:20:00|2077.5|2076|2076|2075.5|2078|2077|2075.5|2074.5|17236
1657286700000|2022-07-08 13:25:00|2075.5|2075|2074|2073|2078.5|2077.5|2066.5|2065|154863
1657287000000|2022-07-08 13:30:00|2074.5|2073.5|2071.5|2070.5|2079|2078|2068.5|2068|81857
1657287300000|2022-07-08 13:35:00|2071|2071|2071.5|2071|2075.5|2074.5|2068.5|2068|23824
1657287600000|2022-07-08 13:40:00|2071|2070.5|2068.5|2068|2072.5|2072|2068.5|2067.5|43860
1657287900000|2022-07-08 13:45:00|2069|2068.5|2058.5|2057.5|2070|2069.5|2057.5|2057|24080
1657288200000|2022-07-08 13:50:00|2058|2057|2056|2055.5|2059|2058|2051.5|2051|12787
1657288500000|2022-07-08 13:55:00|2056.5|2056|2057.5|2057|2059.5|2059|2056.5|2055.5|23090
1657288800000|2022-07-08 14:00:00|2058|2057.5|2052.5|2051.5|2058|2057.5|2050|2049|37831
1657289100000|2022-07-08 14:05:00|2052|2052|2050|2049|2052.5|2052|2048|2047|24748
1657289400000|2022-07-08 14:10:00|2049.5|2049.5|2053|2052.5|2054|2053|2048.5|2048|12021
1657289700000|2022-07-08 14:15:00|2053.5|2052|2055.5|2054.5|2057.5|2057|2052.5|2052|53500
1657290000000|2022-07-08 14:20:00|2055|2054|2060|2059|2061|2060|2053|2052.5|17383
1657290300000|2022-07-08 14:25:00|2060.5|2059.5|2066.5|2065.5|2067|2066.5|2060|2059.5|41077
1657290600000|2022-07-08 14:30:00|2067|2066|2070|2069|2071.5|2070.5|2066|2065.5|15520
1657290900000|2022-07-08 14:35:00|2069.5|2068.5|2067|2066.5|2071|2070|2067|2066.5|11077
1657291200000|2022-07-08 14:40:00|2067.5|2067|2068.5|2067.5|2069.5|2068.5|2064.5|2064|16183
1657291500000|2022-07-08 14:45:00|2068|2068|2066.5|2066|2068.5|2068|2063.5|2063|34364
1657291800000|2022-07-08 14:50:00|2066|2065.5|2068.5|2068|2071|2070.5|2065|2064.5|22685
1657292100000|2022-07-08 14:55:00|2069|2068.5|2068.5|2067.5|2069.5|2069|2066.5|2066|17548
1657292400000|2022-07-08 15:00:00|2069|2068|2068.5|2067.5|2069.5|2068.5|2066.5|2066|29030
1657292700000|2022-07-08 15:05:00|2069|2068|2072|2071|2072|2071.5|2067.5|2066.5|16714
1657293000000|2022-07-08 15:10:00|2071.5|2070.5|2069|2068|2071.5|2071|2067|2066.5|17763
1657293300000|2022-07-08 15:15:00|2068.5|2067.5|2071|2070.5|2074|2073.5|2068|2067.5|41147
1657293600000|2022-07-08 15:20:00|2071.5|2071|2075.5|2074.5|2075.5|2075|2071|2070|26399
1657293900000|2022-07-08 15:25:00|2076|2075|2079|2078|2080|2079|2075.5|2074.5|67474
1657522800000|2022-07-11 07:00:00|2040|2035.5|2026.5|2024|2047|2042.5|2005|2004|123838
1657523100000|2022-07-11 07:05:00|2026|2023.5|2022|2020.5|2037|2035.5|2015|2014|35479
1657523400000|2022-07-11 07:10:00|2021|2020|2023.5|2022|2029.5|2028|2019.5|2018.5|39061
1657523700000|2022-07-11 07:15:00|2024|2022.5|2023.5|2022|2027.5|2025.5|2016|2014|41648
1657524000000|2022-07-11 07:20:00|2023|2021.5|2024|2023|2027.5|2026|2021|2020|26557
1657524300000|2022-07-11 07:25:00|2023.5|2022.5|2024|2023|2026.5|2025.5|2020|2018.5|16653
1657524600000|2022-07-11 07:30:00|2023.5|2023.5|2027|2026|2030|2028.5|2012|2011.5|25357
1657524900000|2022-07-11 07:35:00|2026.5|2025.5|2020|2019|2032|2031|2020|2019|11421
1657525200000|2022-07-11 07:40:00|2021|2019.5|2023.5|2022.5|2024.5|2023.5|2018|2016.5|40264
1657525500000|2022-07-11 07:45:00|2024|2022|2024|2023|2035|2034|2021.5|2020.5|15143
1657525800000|2022-07-11 07:50:00|2023.5|2022.5|2030.5|2029.5|2034|2032.5|2023|2022.5|16087
1657526100000|2022-07-11 07:55:00|2030|2029|2023.5|2022.5|2031|2030|2023|2022|8489
1657526400000|2022-07-11 08:00:00|2023|2022|2018.5|2017.5|2028.5|2027.5|2018|2017|11660
1657526700000|2022-07-11 08:05:00|2018|2017|2016|2015|2023|2021.5|2016|2015|10651
1657527000000|2022-07-11 08:10:00|2016.5|2016|2024|2023|2027.5|2026.5|2016|2015.5|32465
1657527300000|2022-07-11 08:15:00|2024.5|2023.5|2033|2032|2035|2034|2024|2023.5|50031
1657527600000|2022-07-11 08:20:00|2032.5|2031.5|2039|2038|2040.5|2039|2027.5|2027|64329
1657527900000|2022-07-11 08:25:00|2038.5|2037.5|2027|2026|2038.5|2037.5|2026.5|2025.5|14736
1657528200000|2022-07-11 08:30:00|2026.5|2025.5|2033.5|2032.5|2034.5|2033.5|2026|2025|4773
1657528500000|2022-07-11 08:35:00|2033|2032|2033|2032|2038.5|2037.5|2033|2032|15476
1657528800000|2022-07-11 08:40:00|2032.5|2031.5|2032.5|2031.5|2034.5|2033.5|2028|2027|6698
1657529100000|2022-07-11 08:45:00|2032|2031|2031|2030|2033|2032|2028.5|2028|27909
1657529400000|2022-07-11 08:50:00|2031.5|2030.5|2037.5|2036.5|2038.5|2037.5|2031.5|2030.5|8733
1657529700000|2022-07-11 08:55:00|2037|2036|2038|2037|2038|2037|2032.5|2031.5|3977
1657530000000|2022-07-11 09:00:00|2037.5|2036.5|2047|2046|2048.5|2047.5|2034|2033|8031
1657530300000|2022-07-11 09:05:00|2047.5|2046.5|2046.5|2045.5|2050|2049|2045|2044|22763
1657530600000|2022-07-11 09:10:00|2046|2045|2048|2047|2050|2049.5|2043|2042.5|16113
1657530900000|2022-07-11 09:15:00|2047.5|2046.5|2046|2045|2049.5|2048.5|2045|2044|5962
1657531200000|2022-07-11 09:20:00|2045.5|2044.5|2042.5|2041.5|2046.5|2045.5|2039.5|2038.5|23184
1657531500000|2022-07-11 09:25:00|2043|2042|2039.5|2038.5|2045|2044|2036|2035|7063
1657531800000|2022-07-11 09:30:00|2039|2038|2037|2036|2041|2040|2036|2035|3881
1657532100000|2022-07-11 09:35:00|2037.5|2036.5|2041.5|2040.5|2044|2043.5|2037.5|2036.5|5913
1657532400000|2022-07-11 09:40:00|2041|2040|2040|2039.5|2044.5|2043.5|2038.5|2037.5|4818
1657532700000|2022-07-11 09:45:00|2039.5|2039|2037.5|2036|2044|2043|2037|2036|11409
1657533000000|2022-07-11 09:50:00|2037|2035.5|2042|2041|2043|2042|2036|2035|5299
1657533300000|2022-07-11 09:55:00|2042.5|2041.5|2044|2043|2045|2044.5|2040|2039.5|9293
1657533600000|2022-07-11 10:00:00|2044.5|2043.5|2047.5|2046.5|2049|2048|2043|2042.5|7108
1657533900000|2022-07-11 10:05:00|2048|2047|2051.5|2050.5|2055|2054|2047.5|2047|18081
1657534200000|2022-07-11 10:10:00|2051|2050|2051.5|2050.5|2055|2054|2048.5|2048|9055
1657534500000|2022-07-11 10:15:00|2052|2051|2052|2051|2053.5|2052.5|2049|2048|7626
1657534800000|2022-07-11 10:20:00|2051.5|2050.5|2050|2049|2053|2052.5|2049|2048|4609
1657535100000|2022-07-11 10:25:00|2049.5|2048.5|2045.5|2044.5|2050.5|2049.5|2044|2043|4284
1657535400000|2022-07-11 10:30:00|2046|2045|2046|2045|2049|2048|2045|2044|2803
1657535700000|2022-07-11 10:35:00|2045.5|2044.5|2046|2045.5|2049|2048.5|2045.5|2044.5|3514
1657536000000|2022-07-11 10:40:00|2045.5|2045|2051|2050|2051|2050|2045.5|2044.5|6302
1657536300000|2022-07-11 10:45:00|2050.5|2049.5|2054.5|2054|2055|2054|2049.5|2049|5504
1657536600000|2022-07-11 10:50:00|2055|2053.5|2051|2050|2055|2054.5|2051|2050|3541
1657536900000|2022-07-11 10:55:00|2051.5|2050.5|2053|2052|2054.5|2054|2051.5|2050.5|4197
1657537200000|2022-07-11 11:00:00|2053.5|2052.5|2052.5|2051.5|2054.5|2053.5|2052|2051.5|1641
1657537500000|2022-07-11 11:05:00|2053|2052|2053.5|2053|2054.5|2053.5|2052|2051.5|3437
1657537800000|2022-07-11 11:10:00|2053|2052.5|2053.5|2053|2055|2054.5|2051|2050|1750
1657538100000|2022-07-11 11:15:00|2054|2053.5|2051|2050|2056.5|2055.5|2050.5|2049.5|12976
1657538400000|2022-07-11 11:20:00|2051.5|2050.5|2048.5|2047.5|2053.5|2052.5|2048.5|2047.5|7121
1657538700000|2022-07-11 11:25:00|2048|2047|2047|2046.5|2049.5|2048.5|2046.5|2046|5646
1657539000000|2022-07-11 11:30:00|2047.5|2047|2050|2049|2051.5|2050.5|2047.5|2047|5316
1657539300000|2022-07-11 11:35:00|2049.5|2048.5|2048|2047|2050|2049|2047|2046.5|3628
1657539600000|2022-07-11 11:40:00|2047.5|2046.5|2045|2044|2048|2047|2044|2043|2385
1657539900000|2022-07-11 11:45:00|2044.5|2044.5|2046|2045|2047|2046|2043|2042.5|2641
1657540200000|2022-07-11 11:50:00|2045.5|2044.5|2046.5|2045.5|2049.5|2048.5|2045|2044.5|3649
1657540500000|2022-07-11 11:55:00|2046|2045|2049.5|2048.5|2049.5|2048.5|2044|2043|2282
1657540800000|2022-07-11 12:00:00|2050|2049|2047.5|2046.5|2053|2052|2047|2046|5357
1657541100000|2022-07-11 12:05:00|2047|2046|2047.5|2046.5|2051.5|2050.5|2046.5|2045.5|4903
1657541400000|2022-07-11 12:10:00|2047|2046|2048|2047.5|2049|2048.5|2046.5|2045.5|306
1657541700000|2022-07-11 12:15:00|2047.5|2047|2042|2041|2048.5|2047.5|2042|2041|29524
1657542000000|2022-07-11 12:20:00|2042.5|2041.5|2045|2044.5|2046|2045|2041.5|2040.5|7145
1657542300000|2022-07-11 12:25:00|2044.5|2044|2044.5|2043.5|2046|2045.5|2042|2041.5|15019
1657542600000|2022-07-11 12:30:00|2044|2043|2037.5|2036.5|2046|2045|2035|2034.5|13823
1657542900000|2022-07-11 12:35:00|2037|2036|2035.5|2034.5|2040|2039|2033|2032|21622
1657543200000|2022-07-11 12:40:00|2036|2035|2031.5|2031|2036|2035.5|2031.5|2031|16857
1657543500000|2022-07-11 12:45:00|2032|2031.5|2028|2027.5|2033|2032.5|2026.5|2026|20651
1657543800000|2022-07-11 12:50:00|2028.5|2028|2029.5|2028.5|2032.5|2032|2028.5|2028|16500
1657544100000|2022-07-11 12:55:00|2029|2028|2026.5|2026|2031|2030|2026.5|2026|20189
1657544400000|2022-07-11 13:00:00|2027|2025.5|2025|2024|2028|2027|2022.5|2021.5|26401
1657544700000|2022-07-11 13:05:00|2024.5|2023.5|2022.5|2021.5|2025.5|2025|2019.5|2018.5|27162
1657545000000|2022-07-11 13:10:00|2022|2021|2020.5|2019.5|2023.5|2022.5|2019.5|2018.5|15651
1657545300000|2022-07-11 13:15:00|2021|2020|2028|2027.5|2029|2028|2020.5|2020|14276
1657545600000|2022-07-11 13:20:00|2027.5|2027|2032|2031.5|2032|2031.5|2027|2026.5|12110
1657545900000|2022-07-11 13:25:00|2031.5|2031|2029.5|2029|2032|2031|2026.5|2025.5|14473
1657546200000|2022-07-11 13:30:00|2029|2028.5|2024.5|2023.5|2035|2034.5|2023.5|2023|16619
1657546500000|2022-07-11 13:35:00|2024|2023|2025.5|2024.5|2028.5|2027|2019|2018|13056
1657546800000|2022-07-11 13:40:00|2025|2024|2024.5|2023.5|2026|2025|2020.5|2019.5|19556
1657547100000|2022-07-11 13:45:00|2025|2024|2012|2010.5|2025|2024|2011.5|2010.5|29683
1657547400000|2022-07-11 13:50:00|2011.5|2011|2022|2021|2022|2021.5|2010|2009|19691
1657547700000|2022-07-11 13:55:00|2021.5|2020.5|2029|2028|2033|2032|2021|2020|6752
1657548000000|2022-07-11 14:00:00|2028.5|2027.5|2032|2031|2032|2031|2026.5|2025.5|11076
1657548300000|2022-07-11 14:05:00|2031.5|2030.5|2031|2030|2036.5|2036|2030|2029.5|25516
1657548600000|2022-07-11 14:10:00|2030.5|2029.5|2028|2027|2035|2034|2027|2026.5|24723
1657548900000|2022-07-11 14:15:00|2027.5|2026.5|2026|2025|2030|2029|2024.5|2023.5|22847
1657549200000|2022-07-11 14:20:00|2025.5|2025.5|2022.5|2021.5|2027|2026.5|2020.5|2020|19889
1657549500000|2022-07-11 14:25:00|2022|2021|2023.5|2022.5|2026.5|2025.5|2020.5|2020|6395
1657549800000|2022-07-11 14:30:00|2023|2022|2020|2019.5|2027.5|2027|2019.5|2018.5|70632
1657550100000|2022-07-11 14:35:00|2020.5|2019|2024|2023|2025.5|2024.5|2018|2017|18483
1657550400000|2022-07-11 14:40:00|2024.5|2023.5|2026.5|2025.5|2028.5|2027.5|2023|2022.5|24187
1657550700000|2022-07-11 14:45:00|2026|2026|2026|2025.5|2027.5|2027|2024|2023|12179
1657551000000|2022-07-11 14:50:00|2026.5|2026|2027.5|2026.5|2030|2029.5|2026|2025|13812
1657551300000|2022-07-11 14:55:00|2028|2027|2020.5|2019.5|2028|2027|2020|2019.5|27962
1657551600000|2022-07-11 15:00:00|2020|2019|2023|2022|2023.5|2022.5|2018.5|2018|17024
1657551900000|2022-07-11 15:05:00|2022.5|2021.5|2025|2024.5|2025|2024.5|2020.5|2019.5|22827
1657552200000|2022-07-11 15:10:00|2024.5|2024|2025.5|2025|2027.5|2026.5|2024|2023|14454
1657552500000|2022-07-11 15:15:00|2026|2024.5|2025.5|2025|2028.5|2028|2025.5|2024.5|13787
1657552800000|2022-07-11 15:20:00|2025|2024.5|2024|2023|2026|2025.5|2023.5|2023|21603
1657553100000|2022-07-11 15:25:00|2023.5|2022.5|2025.5|2025|2026|2025.5|2023|2022.5|26476
1657609200000|2022-07-12 07:00:00|2011|2008|2013|2012.5|2018|2017|2003.5|2002|43421
1657609500000|2022-07-12 07:05:00|2013.5|2011.5|2018.5|2017|2030.5|2029|2013.5|2011.5|27592
1657609800000|2022-07-12 07:10:00|2018|2016.5|2014|2012.5|2020|2018.5|2008|2006.5|40986
1657610100000|2022-07-12 07:15:00|2014.5|2013|2016.5|2015|2021.5|2020|2009.5|2008|27769
1657610400000|2022-07-12 07:20:00|2016|2014.5|2017|2016|2019.5|2018.5|2010|2008.5|20397
1657610700000|2022-07-12 07:25:00|2016.5|2015.5|2013|2011.5|2020|2019|2010|2009|10754
1657611000000|2022-07-12 07:30:00|2012.5|2011|2007|2006|2013|2011.5|2004.5|2003|24535
1657611300000|2022-07-12 07:35:00|2006.5|2005.5|2010.5|2009.5|2011.5|2010|2005.5|2005|18144
1657611600000|2022-07-12 07:40:00|2010|2009|2015|2014|2019.5|2018|2008|2007|17118
1657611900000|2022-07-12 07:45:00|2015.5|2014.5|2016|2015|2023.5|2022.5|2015.5|2014.5|19219
1657612200000|2022-07-12 07:50:00|2016.5|2015.5|2022|2021|2023.5|2022.5|2016.5|2015.5|10173
1657612500000|2022-07-12 07:55:00|2021.5|2020.5|2023.5|2022.5|2024|2023|2016.5|2015.5|12011
1657612800000|2022-07-12 08:00:00|2024|2023|2017.5|2016|2024|2023|2014.5|2013|10923
1657613100000|2022-07-12 08:05:00|2018|2016.5|2015|2014|2025|2024|2015|2013.5|9289
1657613400000|2022-07-12 08:10:00|2015.5|2014.5|2013|2012|2023.5|2022.5|2012.5|2012|25704
1657613700000|2022-07-12 08:15:00|2013.5|2012.5|2014.5|2013.5|2016.5|2015.5|2012|2011|8031
1657614000000|2022-07-12 08:20:00|2014|2013|2015.5|2014.5|2016.5|2015.5|2011.5|2010.5|9520
1657614300000|2022-07-12 08:25:00|2016|2015|2014.5|2013.5|2017|2016|2012|2011|10104
1657614600000|2022-07-12 08:30:00|2014|2013|2023|2022|2023|2022.5|2013|2012|6802
1657614900000|2022-07-12 08:35:00|2023.5|2022.5|2022.5|2022|2029|2028.5|2022.5|2021.5|14276
1657615200000|2022-07-12 08:40:00|2023|2021.5|2019.5|2018.5|2024.5|2023.5|2018|2016.5|4612
1657615500000|2022-07-12 08:45:00|2019|2018|2009.5|2008.5|2019.5|2018.5|2009.5|2008.5|11914
1657615800000|2022-07-12 08:50:00|2010|2009|2009|2008|2013.5|2013|2008.5|2007.5|6499
1657616100000|2022-07-12 08:55:00|2009.5|2008.5|2006.5|2005.5|2011|2010.5|2005.5|2004.5|7574
1657616400000|2022-07-12 09:00:00|2006|2005|1998.6|1998|2009.5|2009|1998.2|1998|99494
1657616700000|2022-07-12 09:05:00|1998.4|1997.6|1997.6|1997.2|2002.5|2001|1995.6|1995|26267
1657617000000|2022-07-12 09:10:00|1997.4|1996.8|1997.6|1996.8|2001|2000.5|1995.2|1995|30494
1657617300000|2022-07-12 09:15:00|1997.8|1997|1997|1996.4|1998.6|1998.2|1991.6|1991|31277
1657617600000|2022-07-12 09:20:00|1997.2|1996.6|1994.4|1993.6|1999.4|1998.6|1992|1991.4|21927
1657617900000|2022-07-12 09:25:00|1994.2|1993.4|2002|2001|2002.5|2002|1993.8|1993.4|21989
1657618200000|2022-07-12 09:30:00|2001.5|2000.5|2002|2001|2007|2006.5|2000|1999.4|8832
1657618500000|2022-07-12 09:35:00|2001.5|2000.5|2000.5|1999.8|2005.5|2004.5|1999|1998.2|4411
1657618800000|2022-07-12 09:40:00|2001|1999.6|2000.5|1999.8|2005|2004|2000|1999.4|7564
1657619100000|2022-07-12 09:45:00|2000|1999.6|1993.4|1992.6|2001|2000|1992.8|1992|19783
1657619400000|2022-07-12 09:50:00|1993.6|1992.8|1996.4|1995.8|2000.5|1999.6|1991|1990.6|31908
1657619700000|2022-07-12 09:55:00|1996.6|1996.4|2000.5|1999.6|2003|2002|1996.6|1996|15946
1657620000000|2022-07-12 10:00:00|2000|1999.4|1999.4|1998.8|2001.5|2000.5|1995.8|1995|17662
1657620300000|2022-07-12 10:05:00|1999.6|1999|2005.5|2005|2009|2007.5|1998.6|1997.8|39600
1657620600000|2022-07-12 10:10:00|2006|2004.5|2003|2002|2008.5|2007.5|2002.5|2002|15262
1657620900000|2022-07-12 10:15:00|2003.5|2002.5|2004|2003.5|2005.5|2005|2000.5|2000|13107
1657621200000|2022-07-12 10:20:00|2004.5|2004|2008|2007|2008|2007.5|2003.5|2002.5|5144
1657621500000|2022-07-12 10:25:00|2007.5|2006.5|2004|2003.5|2010|2009|2001|2000|43964
1657621800000|2022-07-12 10:30:00|2003.5|2003|2007.5|2006.5|2007.5|2006.5|2002.5|2001.5|6874
1657622100000|2022-07-12 10:35:00|2008|2007|2009.5|2009|2010|2009.5|2005|2004|4422
1657622400000|2022-07-12 10:40:00|2010|2009.5|2012.5|2011.5|2014.5|2014|2007.5|2007|9049
1657622700000|2022-07-12 10:45:00|2013|2011|1994.8|1994|2013.5|2013|1993.2|1992|96678
1657623000000|2022-07-12 10:50:00|1994.6|1993.6|1986.2|1985.4|1997.6|1997|1984.2|1983.8|106065
1657623300000|2022-07-12 10:55:00|1985.8|1985.2|1980|1979.2|1987.6|1986.6|1977.6|1977|75238
1657623600000|2022-07-12 11:00:00|1979.8|1978.8|1985|1984|1987.4|1986.6|1979.2|1978.6|62210
1657623900000|2022-07-12 11:05:00|1984.8|1984.4|1985.8|1984.8|1986.8|1985.8|1978.4|1978|63961
1657624200000|2022-07-12 11:10:00|1985.6|1984.6|1986.8|1986.2|1989|1988.2|1983.6|1982.6|27702
1657624500000|2022-07-12 11:15:00|1987|1986.4|1985.4|1984.8|1990|1989.4|1983.8|1983.4|18435
1657624800000|2022-07-12 11:20:00|1985.6|1984.6|1992.6|1992|1995|1994|1983|1982.2|27747
1657625100000|2022-07-12 11:25:00|1992.8|1992.2|1991|1990.2|1995.4|1994.6|1990.6|1990.2|41619
1657625400000|2022-07-12 11:30:00|1990.8|1990|1994.8|1994|1996.2|1995.4|1988.2|1987.4|25748
1657625700000|2022-07-12 11:35:00|1994.6|1994.2|1988.2|1987.8|1995.4|1994.6|1984.8|1984|20811
1657626000000|2022-07-12 11:40:00|1988.6|1988.2|1990|1989.4|1991.8|1991.4|1987|1986.2|8257
1657626300000|2022-07-12 11:45:00|1990.2|1989.6|1986|1985.4|1991.8|1991|1986|1985.2|9236
1657626600000|2022-07-12 11:50:00|1985.8|1985.2|1984.4|1983.6|1986.8|1986|1983.4|1982.8|9811
1657626900000|2022-07-12 11:55:00|1984.2|1983.8|1987.4|1986.6|1988.8|1988|1983.6|1982.8|12602
1657627200000|2022-07-12 12:00:00|1987.2|1986.4|1988|1987.4|1988.4|1987.8|1984.2|1983.6|12314
1657627500000|2022-07-12 12:05:00|1987.8|1987.6|1984|1983.6|1988.6|1988|1982|1981|23381
1657627800000|2022-07-12 12:10:00|1983.8|1983.4|1985|1984.4|1988.4|1988|1983.4|1982.8|31253
1657628100000|2022-07-12 12:15:00|1985.4|1984.6|1981.4|1981|1986.2|1985.6|1980.6|1980|12877
1657628400000|2022-07-12 12:20:00|1981.6|1980.8|1984.6|1984|1987|1986.4|1980.6|1980|15822
1657628700000|2022-07-12 12:25:00|1984.8|1984.2|1997.2|1996.6|1997.6|1996.6|1984.8|1984|50172
1657629000000|2022-07-12 12:30:00|1997|1996.4|1997.8|1997|1998.2|1997.6|1991.4|1991|106078
1657629300000|2022-07-12 12:35:00|1998|1997.4|1997|1996.6|1999|1998.2|1994.2|1993.6|24401
1657629600000|2022-07-12 12:40:00|1997.4|1997|2001|2000|2001.5|2001|1995|1994.4|15993
1657629900000|2022-07-12 12:45:00|2000.5|2000.5|1997.4|1996.8|2002|2001|1995.6|1995|11226
1657630200000|2022-07-12 12:50:00|1997.6|1996.6|2004.5|2003.5|2006|2005.5|1997.6|1996.6|21200
1657630500000|2022-07-12 12:55:00|2004|2003|2002|2001.5|2004|2003.5|2001|2000|25060
1657630800000|2022-07-12 13:00:00|2002.5|2002|2008|2007.5|2009|2008|2001.5|2001|15435
1657631100000|2022-07-12 13:05:00|2008.5|2008|2004.5|2003.5|2011|2010|2004.5|2003.5|12681
1657631400000|2022-07-12 13:10:00|2005|2004|2000|1999.2|2006.5|2006|1999.2|1998.4|22984
1657631700000|2022-07-12 13:15:00|1999.8|1999.4|1998.6|1997.8|2000.5|1999.8|1995.6|1995|10276
1657632000000|2022-07-12 13:20:00|1998.8|1998|1996.8|1996.2|1999.4|1998.8|1993.8|1993|10577
1657632300000|2022-07-12 13:25:00|1997|1996.4|1992.4|1991.8|1999.2|1998.6|1992|1991.6|13833
1657632600000|2022-07-12 13:30:00|1992.2|1992|2008.5|2008|2012.5|2011.5|1990.6|1990.2|48763
1657632900000|2022-07-12 13:35:00|2009|2008.5|2018.5|2017.5|2022|2021|2009|2008|38335
1657633200000|2022-07-12 13:40:00|2019|2018|2020|2019|2021|2020|2015|2014|20257
1657633500000|2022-07-12 13:45:00|2020.5|2019.5|2015|2014|2023|2022|2015|2014|12051
1657633800000|2022-07-12 13:50:00|2015.5|2014.5|2022.5|2021.5|2024.5|2023|2011.5|2010.5|21590
1657634100000|2022-07-12 13:55:00|2022|2021|2017|2015.5|2024|2023|2015.5|2014.5|27220
1657634400000|2022-07-12 14:00:00|2016.5|2016|2020.5|2019|2020.5|2019|2013|2011.5|19819
1657634700000|2022-07-12 14:05:00|2021|2019.5|2024.5|2023.5|2028|2026.5|2020.5|2019.5|51260
1657635000000|2022-07-12 14:10:00|2024|2024|2028|2027|2028.5|2027.5|2022.5|2022|39271
1657635300000|2022-07-12 14:15:00|2028.5|2027.5|2031|2030|2035|2034.5|2026|2025|18639
1657635600000|2022-07-12 14:20:00|2031.5|2030.5|2033.5|2032.5|2036.5|2036|2029|2028|25104
1657635900000|2022-07-12 14:25:00|2033|2032|2029|2028.5|2034|2033|2026.5|2025.5|10234
1657636200000|2022-07-12 14:30:00|2029.5|2028|2030.5|2029.5|2032|2031.5|2027|2026.5|12402
1657636500000|2022-07-12 14:35:00|2031|2030|2033.5|2032.5|2035|2034.5|2028.5|2027.5|22396
1657636800000|2022-07-12 14:40:00|2033|2032|2033|2032.5|2034|2033.5|2029|2028.5|12243
1657637100000|2022-07-12 14:45:00|2033.5|2033|2033.5|2033|2036.5|2036|2032|2031.5|9289
1657637400000|2022-07-12 14:50:00|2034|2033.5|2034|2033.5|2035.5|2035|2032|2031.5|12381
1657637700000|2022-07-12 14:55:00|2033.5|2033|2031|2030|2036.5|2036|2031|2030|33672
1657638000000|2022-07-12 15:00:00|2030.5|2030.5|2031.5|2030.5|2035|2034|2029.5|2028.5|37051
1657638300000|2022-07-12 15:05:00|2031|2031|2034|2033.5|2034.5|2033.5|2029|2028.5|100757
1657638600000|2022-07-12 15:10:00|2034.5|2034|2036|2035.5|2039|2038.5|2034|2033.5|47087
1657638900000|2022-07-12 15:15:00|2035.5|2035|2035.5|2034.5|2036.5|2036|2033|2032.5|28459
1657639200000|2022-07-12 15:20:00|2035|2035|2035.5|2034.5|2038|2037.5|2034.5|2033.5|49726
1657639500000|2022-07-12 15:25:00|2036|2035|2038|2037|2038|2037|2032|2031|32845
1657695600000|2022-07-13 07:00:00|2018.5|2015.5|2021|2018|2035.5|2032|2015|2013.5|46474
1657695900000|2022-07-13 07:05:00|2022|2018.5|2011|2009.5|2026.5|2023.5|2009|2008|27437
1657696200000|2022-07-13 07:10:00|2011.5|2010|1998.8|1997.4|2017.5|2016|1997.4|1995.6|36386
1657696500000|2022-07-13 07:15:00|1999.2|1997.8|1993.6|1992.8|1999.4|1998.6|1987.6|1986.2|19181
1657696800000|2022-07-13 07:20:00|1993.2|1992.6|1994.6|1994|1997|1996.6|1988|1986.6|21274
1657697100000|2022-07-13 07:25:00|1994.4|1993.8|1988.6|1988|1995.2|1994.2|1986.6|1986|19258
1657697400000|2022-07-13 07:30:00|1988.4|1987.8|1986.4|1985.6|1992.6|1991.4|1981.6|1981.2|54303
1657697700000|2022-07-13 07:35:00|1986.2|1985.8|1986.2|1985.6|1991.2|1990.8|1983.8|1983|58942
1657698000000|2022-07-13 07:40:00|1986|1985.4|1983.8|1983.4|1989.8|1988.6|1982.4|1982|24967
1657698300000|2022-07-13 07:45:00|1984|1983|1985|1984|1991|1990|1980.2|1980|20889
1657698600000|2022-07-13 07:50:00|1984.8|1983.8|1978.4|1978|1984.8|1984|1977.6|1977.2|24807
1657698900000|2022-07-13 07:55:00|1978.2|1977.4|1978.6|1978.2|1980.8|1980|1977|1976.2|49473
1657699200000|2022-07-13 08:00:00|1978.4|1978|1988.4|1987.8|1989.8|1988.6|1976.4|1976|25788
1657699500000|2022-07-13 08:05:00|1988.2|1987.4|1978.6|1977.8|1991|1990.2|1977.6|1977|57111
1657699800000|2022-07-13 08:10:00|1979|1978|1965.6|1965|1979.2|1978.4|1965.4|1965|124503
1657700100000|2022-07-13 08:15:00|1965.4|1964.2|1965.8|1964.8|1968.2|1967.6|1957.8|1957.4|74083
1657700400000|2022-07-13 08:20:00|1965.6|1964.6|1968.8|1968.2|1975.4|1974.4|1965.4|1964.6|29526
1657700700000|2022-07-13 08:25:00|1969|1968.4|1975.4|1974.8|1976|1975|1967.4|1966.4|16393
1657701000000|2022-07-13 08:30:00|1975.6|1975|1984.4|1983.6|1985.2|1984|1973.2|1972.4|26409
1657701300000|2022-07-13 08:35:00|1984.2|1983.4|1984.6|1984|1986.6|1985.8|1980.8|1980|13732
1657701600000|2022-07-13 08:40:00|1984|1983.6|1978.4|1977.8|1984.8|1984|1976.8|1976|19269
1657701900000|2022-07-13 08:45:00|1978.6|1978|1983.6|1983|1985.4|1984.6|1978.4|1977.8|21529
1657702200000|2022-07-13 08:50:00|1983.4|1983.2|1981|1980.6|1985.8|1985|1980|1979|26273
1657702500000|2022-07-13 08:55:00|1981.2|1980.8|1982.8|1981.8|1985.4|1984.6|1979|1978|13657
1657702800000|2022-07-13 09:00:00|1982.6|1981.6|1986.6|1986|1987.2|1986.2|1979.8|1979|8345
1657703100000|2022-07-13 09:05:00|1986.8|1986.2|1986.4|1985.6|1990|1989.4|1984.4|1983.6|18924
1657703400000|2022-07-13 09:10:00|1986.2|1985.8|1984|1983.2|1987.6|1986.8|1982.2|1981.8|27840
1657703700000|2022-07-13 09:15:00|1983.8|1983|1981|1980.2|1987.6|1986.8|1980|1979|14614
1657704000000|2022-07-13 09:20:00|1981.2|1980.4|1984.2|1983.4|1989.8|1989|1981|1980.2|19176
1657704300000|2022-07-13 09:25:00|1984.4|1983.6|1984.6|1984|1986.4|1985.8|1982.8|1982.6|16226
1657704600000|2022-07-13 09:30:00|1984.4|1983.8|1983.6|1982.8|1985|1984.2|1978.6|1978|12438
1657704900000|2022-07-13 09:35:00|1983.4|1983|1984.4|1984|1985|1984.2|1980|1979.4|15266
1657705200000|2022-07-13 09:40:00|1984.2|1984.2|1983.4|1982.8|1986.4|1985.6|1981.2|1980.6|10775
1657705500000|2022-07-13 09:45:00|1983.6|1983.2|1987.6|1987.2|1988.6|1988.2|1983.6|1983.2|19364
1657705800000|2022-07-13 09:50:00|1988.2|1988|1989.8|1989.2|1992.2|1991.6|1986.8|1986.2|23350
1657706100000|2022-07-13 09:55:00|1989.6|1989|1989.4|1988.8|1991|1990.4|1987.8|1987.4|12539
1657706400000|2022-07-13 10:00:00|1989.6|1989|1985.2|1984.8|1991.6|1991|1983.8|1983.2|24191
1657706700000|2022-07-13 10:05:00|1985|1984.6|1988.2|1987.6|1990.2|1989.4|1984.6|1984.2|6355
1657707000000|2022-07-13 10:10:00|1988|1987.4|1988|1987.4|1990.4|1989.6|1987.2|1986.6|5859
1657707300000|2022-07-13 10:15:00|1988.2|1987.6|1986.2|1985.4|1992.4|1991.8|1986|1985.4|15095
1657707600000|2022-07-13 10:20:00|1986.4|1985.6|1988.8|1988|1990.6|1990|1985.8|1985.4|12323
1657707900000|2022-07-13 10:25:00|1988.6|1988.2|1991|1990.6|1991.2|1990.6|1985.8|1985.2|8105
1657708200000|2022-07-13 10:30:00|1990.8|1990.2|1991.4|1991|1991.6|1991.2|1988.6|1988|8387
1657708500000|2022-07-13 10:35:00|1991.2|1990.8|1994.2|1993.4|1994.8|1994.2|1989.8|1989.4|13571
1657708800000|2022-07-13 10:40:00|1994.4|1993.6|1992.6|1991.8|1995.8|1995|1992.4|1991.6|8133
1657709100000|2022-07-13 10:45:00|1992.4|1992|1988.4|1987.8|1993.6|1992.8|1988.4|1987.6|7854
1657709400000|2022-07-13 10:50:00|1988.6|1988|1987.6|1987|1991.4|1990.6|1986|1985.8|5241
1657709700000|2022-07-13 10:55:00|1987.4|1986.8|1990.2|1989.4|1990.4|1989.6|1985.2|1985|7830
1657710000000|2022-07-13 11:00:00|1990|1989.2|1989.2|1988.8|1990.6|1990|1988|1987.4|6037
1657710300000|2022-07-13 11:05:00|1989|1989|1989.8|1989.2|1991|1990.4|1986.8|1986.2|7571
1657710600000|2022-07-13 11:10:00|1990|1989.4|1991.2|1990.6|1993.8|1993.2|1988.4|1987.8|14171
1657710900000|2022-07-13 11:15:00|1991|1990.4|1990.8|1990.2|1993.2|1992.8|1989.6|1989|8792
1657711200000|2022-07-13 11:20:00|1991|1990.4|1989.6|1988.8|1995.2|1994.6|1988|1987.4|22351
1657711500000|2022-07-13 11:25:00|1989.8|1989|1988.8|1988.2|1990.8|1990|1987.2|1986.4|8784
1657711800000|2022-07-13 11:30:00|1988.6|1988|1997.8|1997|1997.8|1997|1988.6|1988|13482
1657712100000|2022-07-13 11:35:00|1997.6|1997.2|1999.4|1998.6|2000|1999.6|1996.2|1995.4|16018
1657712400000|2022-07-13 11:40:00|1999.6|1998.8|1999.6|1999.2|2002.5|2001.5|1998|1997.2|19411
1657712700000|2022-07-13 11:45:00|1999.8|1999.4|2007|2005.5|2008|2006.5|1999.4|1999.2|10051
1657713000000|2022-07-13 11:50:00|2007.5|2006|2003.5|2002.5|2009|2008|2002.5|2001.5|8983
1657713300000|2022-07-13 11:55:00|2003|2003|1999.8|1999|2006.5|2005|1997.6|1996.8|14523
1657713600000|2022-07-13 12:00:00|2000|1999.2|2000.5|2000|2004.5|2003.5|1998.6|1997.6|12476
1657713900000|2022-07-13 12:05:00|2001|1999.8|1999.8|1999.2|2004|2003|1999.4|1998.8|8936
1657714200000|2022-07-13 12:10:00|1999.6|1999|1999.6|1999|1999.8|1999|1996.4|1995.6|3556
1657714500000|2022-07-13 12:15:00|1999.4|1998.8|1996.8|1996|2001|2000|1995.4|1995|5814
1657714800000|2022-07-13 12:20:00|1996.6|1996.2|1998.6|1997.8|2001|2000|1996.4|1995.6|16934
1657715100000|2022-07-13 12:25:00|1998.4|1997.6|2008.5|2007|2014|2012.5|1995|1994.2|60249
1657715400000|2022-07-13 12:30:00|2008|2006.5|1983.2|1981.8|2008|2006.5|1978.8|1977.2|304517
1657715700000|2022-07-13 12:35:00|1982.8|1981.6|1984|1983.2|1987.4|1986.4|1978.2|1977|20369
1657716000000|2022-07-13 12:40:00|1984.2|1983.6|1988.8|1988|1989.4|1988.2|1981.4|1980.4|25712
1657716300000|2022-07-13 12:45:00|1989|1988.2|1985.8|1984.8|1989.6|1988.2|1977.8|1977|15722
1657716600000|2022-07-13 12:50:00|1986|1985.2|1997.8|1996.6|1998.4|1997.4|1985.8|1985.2|40919
1657716900000|2022-07-13 12:55:00|1997.4|1996.4|2002|2001|2004.5|2003|1993.4|1992.2|29078
1657717200000|2022-07-13 13:00:00|2001.5|2000.5|1999.8|1999.4|2001.5|2000.5|1993.2|1992|26955
1657717500000|2022-07-13 13:05:00|2000|1999.6|1994.8|1994.2|2001|2000|1994|1993.2|12146
1657717800000|2022-07-13 13:10:00|1994.6|1994.4|1993.4|1992.8|1999|1998.8|1992.8|1992|8645
1657718100000|2022-07-13 13:15:00|1993.2|1992.6|1991.8|1991|1996.4|1995.6|1988.8|1988|10135
1657718400000|2022-07-13 13:20:00|1991.6|1991.2|1986.2|1985.8|1992.2|1991.4|1985.6|1985|7219
1657718700000|2022-07-13 13:25:00|1986.4|1986|1986.6|1985.8|1987.4|1987|1985.4|1985|5104
1657719000000|2022-07-13 13:30:00|1987|1986|1993|1992.2|1993.6|1993|1982.6|1982|41481
1657719300000|2022-07-13 13:35:00|1993.2|1992.4|1992.8|1992.6|1994.6|1994.2|1987.6|1986.8|25991
1657719600000|2022-07-13 13:40:00|1993.2|1992.8|1983.8|1983|1997.6|1996.8|1983.4|1982.6|38092
1657719900000|2022-07-13 13:45:00|1983.6|1982.6|1982.4|1981.8|1989.4|1988.8|1980.8|1980|40127
1657720200000|2022-07-13 13:50:00|1982.6|1982|1985|1984.4|1986.2|1985.4|1980|1979.2|27916
1657720500000|2022-07-13 13:55:00|1985.2|1984.6|1985|1984.2|1989.2|1988.6|1981.2|1980.6|33804
1657720800000|2022-07-13 14:00:00|1985.2|1984.4|1983|1982.4|1988.4|1987.8|1982|1981.4|40772
1657721100000|2022-07-13 14:05:00|1982.8|1982.2|1981|1980.6|1984.6|1984|1978.6|1978|15348
1657721400000|2022-07-13 14:10:00|1980.8|1980.4|1979|1978.4|1982.4|1981.6|1978.2|1977.4|42967
1657721700000|2022-07-13 14:15:00|1978.8|1978.2|1971.6|1971|1980.2|1979.6|1971.4|1971|26383
1657722000000|2022-07-13 14:20:00|1971.8|1971.2|1970.6|1970|1973.4|1972.8|1967.6|1967|31682
1657722300000|2022-07-13 14:25:00|1970.4|1969.6|1979.4|1979|1979.8|1979.2|1969|1968.6|29523
1657722600000|2022-07-13 14:30:00|1979.2|1978.6|1981.4|1980.6|1983|1982.2|1976.4|1975.6|17336
1657722900000|2022-07-13 14:35:00|1981.2|1980.8|1983.2|1982.4|1984.2|1983.6|1979.2|1978.4|54983
1657723200000|2022-07-13 14:40:00|1983|1982.6|1981.4|1980.8|1984|1983.2|1977.6|1977|21474
1657723500000|2022-07-13 14:45:00|1981.6|1981|1982.8|1982|1984.2|1983.4|1977|1976.2|36982
1657723800000|2022-07-13 14:50:00|1983|1982.2|1991.6|1991|1992.4|1991.4|1982.4|1982|21515
1657724100000|2022-07-13 14:55:00|1991.8|1991.2|1991.6|1991|1994.6|1994.2|1990.4|1989.6|17547
1657724400000|2022-07-13 15:00:00|1991.4|1990.8|1993.4|1992.6|1993.6|1993.2|1987|1986.2|41892
1657724700000|2022-07-13 15:05:00|1993.6|1992.8|1994|1993.2|1998.2|1997.6|1993.6|1992.8|27820
1657725000000|2022-07-13 15:10:00|1993.8|1993|1995.2|1994.8|1997.2|1996.6|1993.6|1993|20759
1657725300000|2022-07-13 15:15:00|1995|1994.6|1989.8|1989.4|1995|1994.6|1989|1988.4|27898
1657725600000|2022-07-13 15:20:00|1990|1989.6|1988.4|1988|1992.2|1991.4|1988|1987.4|40998
1657725900000|2022-07-13 15:25:00|1988.2|1987.8|1987.4|1987.2|1990|1988.8|1986.6|1986|39007
1657782000000|2022-07-14 07:00:00|1977.4|1975.2|1978|1976.4|1991|1987.2|1972.8|1971|45584
1657782300000|2022-07-14 07:05:00|1977.8|1975|1973.4|1971.6|1984.8|1982|1971.6|1970.2|9579
1657782600000|2022-07-14 07:10:00|1974.2|1972.8|1974.4|1973.4|1980.6|1979.2|1971|1970|20450
1657782900000|2022-07-14 07:15:00|1974.8|1973.6|1970.6|1969.6|1978.2|1977.2|1969.4|1968.2|15784
1657783200000|2022-07-14 07:20:00|1970.4|1969.2|1978|1977|1978.2|1977.2|1969.8|1969|13226
1657783500000|2022-07-14 07:25:00|1978.4|1977.2|1984.4|1983.4|1985|1984.4|1978|1977.2|7210
1657783800000|2022-07-14 07:30:00|1984|1983|1978.4|1977.8|1986.2|1985.2|1977.2|1976.2|15669
1657784100000|2022-07-14 07:35:00|1978.8|1978|1973.4|1972.6|1982.4|1981.2|1972.6|1972|8682
1657784400000|2022-07-14 07:40:00|1973.6|1972.8|1973.6|1972.4|1978|1977|1968.6|1968|12426
1657784700000|2022-07-14 07:45:00|1973.2|1972.6|1977.2|1976.6|1981.4|1980.6|1971.4|1970.6|17558
1657785000000|2022-07-14 07:50:00|1977|1976.4|1977.6|1976.6|1979.6|1978.6|1975.2|1974.4|13097
1657785300000|2022-07-14 07:55:00|1977.2|1976.4|1977.2|1976.4|1978.8|1977.8|1971.4|1970.8|10921
1657785600000|2022-07-14 08:00:00|1977.4|1976.6|1981|1980.4|1983.8|1983|1973.8|1973|15405
1657785900000|2022-07-14 08:05:00|1980.8|1980.2|1983.6|1982.8|1983.8|1982.8|1978.4|1977.6|17496
1657786200000|2022-07-14 08:10:00|1983.8|1983|1985.8|1984.8|1987.8|1987.4|1982.2|1981.4|6470
1657786500000|2022-07-14 08:15:00|1985.4|1984.4|2008|2007.5|2011.5|2010|1982.8|1982|117982
1657786800000|2022-07-14 08:20:00|2008.5|2007|1979.8|1978.8|2008.5|2007|1977|1975.2|183379
1657787100000|2022-07-14 08:25:00|1980|1979|1976.2|1975.4|1981.4|1980.2|1974.8|1973.6|11833
1657787400000|2022-07-14 08:30:00|1976|1975.2|1975.8|1975|1978.8|1977.8|1972.6|1971|29250
1657787700000|2022-07-14 08:35:00|1976.2|1975.2|1976.4|1975.4|1982.4|1981.2|1975.6|1974.6|19670
1657788000000|2022-07-14 08:40:00|1976.6|1975.6|1967|1966.4|1977.4|1976.6|1966.8|1965.8|31976
1657788300000|2022-07-14 08:45:00|1967.2|1966.6|1968.8|1968.4|1972.4|1971.6|1966|1965.6|11392
1657788600000|2022-07-14 08:50:00|1968.6|1968.2|1969.6|1969|1971.2|1970.6|1967|1966|11174
1657788900000|2022-07-14 08:55:00|1969.2|1968.6|1969.4|1968.8|1974.4|1973.6|1967.2|1967|14701
1657789200000|2022-07-14 09:00:00|1968.8|1968.6|1972.4|1971.6|1973.6|1972.6|1966.8|1966.2|15818
1657789500000|2022-07-14 09:05:00|1972.2|1971.4|1970.4|1969.6|1972.2|1971.8|1966.8|1966.2|10839
1657789800000|2022-07-14 09:10:00|1970.6|1969.8|1972|1971.4|1975.4|1974.8|1967.6|1967|12972
1657790100000|2022-07-14 09:15:00|1971.8|1971.2|1971|1970.2|1974.2|1973.4|1967.6|1966.8|19992
1657790400000|2022-07-14 09:20:00|1970.8|1970.4|1965.8|1965.2|1973|1972.4|1965|1964.2|21576
1657790700000|2022-07-14 09:25:00|1965.6|1965|1968.2|1967.6|1973.2|1972.4|1965|1964.2|11260
1657791000000|2022-07-14 09:30:00|1968|1967.4|1963.2|1962.4|1970.6|1969.8|1962.8|1962|6262
1657791300000|2022-07-14 09:35:00|1963.4|1962.6|1969|1968.6|1970.6|1970|1962|1961.4|33293
1657791600000|2022-07-14 09:40:00|1969.4|1968.8|1974.8|1974.4|1977.2|1976.2|1968.2|1967.2|13265
1657791900000|2022-07-14 09:45:00|1974.4|1974|1972|1971.2|1974.6|1974.2|1970.6|1970|6186
1657792200000|2022-07-14 09:50:00|1971.8|1971|1974.4|1973.6|1974.8|1974|1969.4|1969.2|10613
1657792500000|2022-07-14 09:55:00|1974.2|1973.4|1973.6|1973|1974.6|1973.8|1971.6|1971|2927
1657792800000|2022-07-14 10:00:00|1973.8|1973.2|1972.8|1972|1974.4|1973.8|1971|1970.4|4021
1657793100000|2022-07-14 10:05:00|1973|1972.2|1976.6|1976|1977|1976.2|1972.4|1971.6|4613
1657793400000|2022-07-14 10:10:00|1976.4|1976.2|1971.2|1970.4|1977.2|1976.6|1970.8|1970|5214
1657793700000|2022-07-14 10:15:00|1971|1970.6|1968.6|1968|1971.8|1971.2|1967.8|1967|6518
1657794000000|2022-07-14 10:20:00|1968.8|1968.2|1973|1972.8|1974.4|1973.8|1968.4|1967.6|32930
1657794300000|2022-07-14 10:25:00|1973.2|1972.6|1979.4|1978.8|1980.8|1980|1973.2|1972.4|11533
1657794600000|2022-07-14 10:30:00|1979.2|1978.6|1989.4|1989|1989.6|1989.4|1979|1978.2|10031
1657794900000|2022-07-14 10:35:00|1989.2|1988.8|1988|1987.2|1990|1989.4|1986|1985.4|8777
1657795200000|2022-07-14 10:40:00|1987.8|1987|1980.6|1980|1988|1987|1980.6|1979.8|3910
1657795500000|2022-07-14 10:45:00|1980.4|1979.8|1966|1965|1984|1983.2|1964|1963.2|34809
1657795800000|2022-07-14 10:50:00|1966.4|1965.4|1958.8|1958.2|1967|1966.2|1955.8|1955|53148
1657796100000|2022-07-14 10:55:00|1958.6|1958.4|1965.8|1965|1969.2|1968.6|1958|1957.2|38838
1657796400000|2022-07-14 11:00:00|1966|1965.2|1964.8|1964|1971.4|1970.4|1964.6|1963.8|14312
1657796700000|2022-07-14 11:05:00|1965|1964.2|1962.4|1961.6|1965|1964.4|1961|1960|3811
1657797000000|2022-07-14 11:10:00|1962.6|1961.8|1958.4|1957.8|1963.4|1962.8|1956.4|1956|5076
1657797300000|2022-07-14 11:15:00|1958|1957.4|1960.4|1959.6|1969.2|1968|1957.4|1956.6|20765
1657797600000|2022-07-14 11:20:00|1960.6|1959.8|1959.8|1959|1963.8|1963.2|1958.2|1957.6|20702
1657797900000|2022-07-14 11:25:00|1959.6|1958.8|1959|1958.2|1959.8|1959.4|1955.4|1955|7166
1657798200000|2022-07-14 11:30:00|1959.2|1958.4|1963.6|1963|1970.6|1969.4|1958.8|1958.2|38380
1657798500000|2022-07-14 11:35:00|1963.4|1962.8|1956.6|1956|1963.4|1962.8|1955.2|1954.4|10024
1657798800000|2022-07-14 11:40:00|1956.2|1955.8|1951.2|1950.8|1958.2|1957.4|1951.2|1950.4|32473
1657799100000|2022-07-14 11:45:00|1951|1950.6|1949|1948.4|1953.6|1953|1948.2|1947.4|55759
1657799400000|2022-07-14 11:50:00|1948.8|1948.2|1947|1946.4|1952|1951.4|1945.8|1945|11064
1657799700000|2022-07-14 11:55:00|1947.2|1946.2|1950|1949.4|1950.8|1950.2|1947|1946.2|10713
1657800000000|2022-07-14 12:00:00|1950.4|1949.2|1949.6|1949|1952|1951.2|1946.6|1946|12514
1657800300000|2022-07-14 12:05:00|1949.8|1949.2|1941.4|1940.8|1951.6|1950.8|1941.2|1940.4|42255
1657800600000|2022-07-14 12:10:00|1941.6|1941|1948|1947.4|1949.4|1948.6|1941.6|1941|6223
1657800900000|2022-07-14 12:15:00|1947.6|1947.2|1947.8|1947|1950.4|1949.6|1946|1945.2|3549
1657801200000|2022-07-14 12:20:00|1947.6|1946.8|1943|1942.2|1948.4|1947.6|1942.6|1942.2|6551
1657801500000|2022-07-14 12:25:00|1943.2|1942.4|1940.2|1939.4|1943.2|1942.8|1938.8|1938|25146
1657801800000|2022-07-14 12:30:00|1940|1939|1942.8|1942|1946.2|1945.2|1937|1936.2|42021
1657802100000|2022-07-14 12:35:00|1943.6|1942.4|1948.6|1948|1950|1949|1941.2|1940.4|5930
1657802400000|2022-07-14 12:40:00|1948.4|1947.8|1938.4|1938|1948.6|1947.8|1936.8|1936.4|6875
1657802700000|2022-07-14 12:45:00|1938.2|1937.6|1937.8|1937.2|1939|1938.4|1935.6|1935.2|9585
1657803000000|2022-07-14 12:50:00|1938.2|1937.4|1940.2|1939.8|1942.8|1941.8|1937.8|1937|12417
1657803300000|2022-07-14 12:55:00|1940|1939.6|1936.2|1935.6|1940.6|1940|1934.8|1934|14521
1657803600000|2022-07-14 13:00:00|1936|1935.4|1937.8|1936.8|1939.4|1938.8|1934.6|1933.6|15236
1657803900000|2022-07-14 13:05:00|1937.4|1936.6|1930|1929.2|1938.2|1937.4|1929.4|1929|24295
1657804200000|2022-07-14 13:10:00|1929.8|1929.4|1931.6|1931|1932|1931.6|1929.2|1928.4|15661
1657804500000|2022-07-14 13:15:00|1931.8|1931.2|1941.8|1941|1942|1941.6|1931.4|1930.6|12407
1657804800000|2022-07-14 13:20:00|1941.6|1940.8|1941|1940.4|1946.8|1946.2|1940.6|1940|14027
1657805100000|2022-07-14 13:25:00|1940.8|1940.2|1937.4|1936.4|1943|1942.4|1935.6|1935|46655
1657805400000|2022-07-14 13:30:00|1937|1936.2|1933.8|1933|1939.4|1938.8|1930.6|1930|28628
1657805700000|2022-07-14 13:35:00|1933.6|1932.8|1928|1927.4|1934.6|1934|1927.8|1927.2|18087
1657806000000|2022-07-14 13:40:00|1927.8|1927.2|1922.6|1922.2|1928.8|1928|1922.6|1922|26903
1657806300000|2022-07-14 13:45:00|1922.8|1922|1924.8|1924.2|1928.6|1927.8|1922|1921.2|13663
1657806600000|2022-07-14 13:50:00|1924.6|1924|1927.8|1927|1932.8|1932|1923.6|1922.8|47367
1657806900000|2022-07-14 13:55:00|1928|1927.2|1926|1925|1929.4|1928.8|1923.6|1923|29652
1657807200000|2022-07-14 14:00:00|1925.8|1924.6|1921|1920.6|1925.8|1924.6|1920.8|1920.6|25227
1657807500000|2022-07-14 14:05:00|1921.2|1920.8|1921.6|1921|1924.6|1923.8|1918.8|1918|23814
1657807800000|2022-07-14 14:10:00|1921.4|1920.6|1922.2|1921.4|1923.2|1922.4|1917.2|1917|25780
1657808100000|2022-07-14 14:15:00|1921.8|1921.2|1916.2|1915.8|1922.8|1922.4|1914.8|1914.2|35477
1657808400000|2022-07-14 14:20:00|1916.4|1916|1918.4|1917.8|1920.2|1919.4|1914.6|1914.2|17300
1657808700000|2022-07-14 14:25:00|1918|1917.6|1920|1919.6|1922.6|1922.2|1917.2|1916.6|43645
1657809000000|2022-07-14 14:30:00|1920.2|1919.8|1919.8|1919.2|1925.6|1925|1919.2|1918.4|121984
1657809300000|2022-07-14 14:35:00|1920|1920.2|1919.2|1918.4|1920.8|1920.2|1916.6|1916.2|19683
1657809600000|2022-07-14 14:40:00|1919|1918.6|1915.6|1915|1922.2|1921.4|1915.4|1915|26752
1657809900000|2022-07-14 14:45:00|1915.4|1915.2|1915.8|1915.6|1917.4|1916.6|1912.2|1912|18106
1657810200000|2022-07-14 14:50:00|1916.2|1915.8|1918.8|1918.2|1920.4|1919.8|1914|1913.4|32760
1657810500000|2022-07-14 14:55:00|1919|1918.4|1918|1917.4|1919|1918.6|1916|1915.6|89182
1657810800000|2022-07-14 15:00:00|1918.2|1917.6|1918.6|1918|1927.6|1926.8|1916|1915.2|146291
1657811100000|2022-07-14 15:05:00|1918.4|1917.6|1920.6|1919.8|1923|1922.2|1917.6|1916.8|43343
1657811400000|2022-07-14 15:10:00|1920.4|1920|1920.6|1920.2|1921.6|1921.2|1917.4|1916.4|78538
1657811700000|2022-07-14 15:15:00|1920.4|1919.8|1924|1923.4|1924.6|1923.8|1917.6|1917|61237
1657812000000|2022-07-14 15:20:00|1923.8|1923.2|1921.8|1921.2|1927.8|1927.4|1921.4|1920.6|107543
1657812300000|2022-07-14 15:25:00|1922|1921.4|1919.6|1919.2|1923.8|1923|1919.6|1919.2|125179
1657868400000|2022-07-15 07:00:00|1916.2|1915|1915.6|1914.6|1922.8|1921|1914.4|1913|72798
1657868700000|2022-07-15 07:05:00|1915.8|1914.8|1913|1912|1916.8|1915.6|1905|1904|32283
1657869000000|2022-07-15 07:10:00|1912.8|1911.8|1909.8|1909|1918.8|1917|1898|1896.4|111163
1657869300000|2022-07-15 07:15:00|1910|1909.2|1927|1926.2|1928.8|1927.2|1909.4|1908.8|15691
1657869600000|2022-07-15 07:20:00|1927.4|1926.4|1928.2|1927.2|1931.2|1929.6|1923.4|1922.4|10035
1657869900000|2022-07-15 07:25:00|1928.6|1927.6|1929|1928.2|1934.6|1933.2|1926|1925|15805
1657870200000|2022-07-15 07:30:00|1928.8|1928|1926.6|1925.8|1932|1931.4|1920|1918.8|19252
1657870500000|2022-07-15 07:35:00|1927|1926.2|1934.4|1933.4|1935|1934.2|1925.2|1924.4|11399
1657870800000|2022-07-15 07:40:00|1934.2|1933.2|1933.2|1932.4|1935.6|1934.8|1931.4|1930.8|8827
1657871100000|2022-07-15 07:45:00|1933|1932.8|1930.4|1929.8|1938|1937.6|1929.4|1928.6|13813
1657871400000|2022-07-15 07:50:00|1930.2|1929.6|1931.4|1930.6|1933.2|1932.8|1929.2|1928.4|5566
1657871700000|2022-07-15 07:55:00|1931.2|1930.8|1939|1938|1942.4|1941.4|1931|1930.4|19542
1657872000000|2022-07-15 08:00:00|1938.8|1938.4|1938.2|1937.2|1943.8|1942.8|1938|1937|21734
1657872300000|2022-07-15 08:05:00|1938.4|1937.6|1947.6|1946.8|1951.2|1950.2|1938.4|1937.6|34995
1657872600000|2022-07-15 08:10:00|1947.4|1946.6|1952.4|1951.2|1952.8|1951.8|1946.4|1945.6|9760
1657872900000|2022-07-15 08:15:00|1952.2|1950.8|1949|1948.4|1952.2|1950.8|1943.8|1942.8|9252
1657873200000|2022-07-15 08:20:00|1949.6|1948.8|1950.2|1949.4|1951.2|1950.4|1943.8|1942.6|9464
1657873500000|2022-07-15 08:25:00|1950|1949.2|1951|1950.2|1952.8|1952.4|1946.4|1945.6|21533
1657873800000|2022-07-15 08:30:00|1951.2|1950.4|1944.8|1944.2|1952.4|1952|1943.8|1943|13221
1657874100000|2022-07-15 08:35:00|1944.6|1943.8|1940.6|1939.8|1944.6|1943.8|1938.8|1938|25721
1657874400000|2022-07-15 08:40:00|1940.4|1939.6|1947.8|1947.2|1948.8|1947.8|1938.8|1938|31211
1657874700000|2022-07-15 08:45:00|1947.6|1947|1947.2|1946.6|1951.8|1951.2|1945.6|1944.8|7895
1657875000000|2022-07-15 08:50:00|1947.4|1946.8|1944|1943.2|1950|1949.4|1942.8|1941.8|29586
1657875300000|2022-07-15 08:55:00|1944.2|1943.6|1940|1939.2|1947.2|1946.2|1939.2|1938.8|9946
1657875600000|2022-07-15 09:00:00|1939.8|1939.4|1940.8|1940.2|1941.2|1940.4|1937|1936.2|5874
1657875900000|2022-07-15 09:05:00|1940.6|1940.4|1947.2|1946.6|1947.4|1946.6|1939|1938.4|12537
1657876200000|2022-07-15 09:10:00|1947.4|1946.8|1945|1944.6|1949.6|1949|1944.4|1943.8|10896
1657876500000|2022-07-15 09:15:00|1945.2|1944.8|1937|1936.2|1946.4|1945.8|1936.8|1936|10053
1657876800000|2022-07-15 09:20:00|1936.8|1936|1930.4|1930|1938|1937.6|1930.4|1930|18818
1657877100000|2022-07-15 09:25:00|1930.2|1929.8|1936.6|1936|1941.4|1940.6|1930|1929.4|7679
1657877400000|2022-07-15 09:30:00|1936.4|1936.2|1937.2|1936.6|1941.2|1940.6|1935.8|1935|15058
1657877700000|2022-07-15 09:35:00|1937|1936.8|1934.6|1933.8|1937.4|1937|1929.6|1929|9130
1657878000000|2022-07-15 09:40:00|1934.4|1933.6|1930.6|1930.2|1934.6|1934|1928|1927.4|18415
1657878300000|2022-07-15 09:45:00|1930.8|1930.4|1923.2|1922.8|1931.8|1931.2|1922.8|1922.2|85794
1657878600000|2022-07-15 09:50:00|1923.4|1923.2|1917.4|1916.6|1924.4|1924.2|1916.6|1915.8|289161
1657878900000|2022-07-15 09:55:00|1917.6|1917|1921.2|1920.4|1922.6|1922|1916.6|1916.2|237292
1657879200000|2022-07-15 10:00:00|1921.4|1920.6|1912.2|1911.4|1922|1921.4|1908.4|1907.8|79773
1657879500000|2022-07-15 10:05:00|1912.4|1911.6|1912|1911.2|1912.8|1912|1905.6|1905|18951
1657879800000|2022-07-15 10:10:00|1911.8|1911.6|1918|1917.2|1919.6|1918.8|1910.2|1909.6|13374
1657880100000|2022-07-15 10:15:00|1917.6|1917|1916.2|1915.2|1918.4|1917.6|1913.4|1912.6|9462
1657880400000|2022-07-15 10:20:00|1916|1915.6|1920.4|1919.6|1923.4|1922.6|1916|1915.2|10763
1657880700000|2022-07-15 10:25:00|1920.2|1919.8|1921|1920.4|1924.2|1923.2|1920.2|1919.8|13242
1657881000000|2022-07-15 10:30:00|1920.8|1920.2|1922|1921|1923|1922.6|1917.4|1917|7488
1657881300000|2022-07-15 10:35:00|1921.8|1921.2|1930|1929.6|1930|1929.6|1921.4|1920.6|14180
1657881600000|2022-07-15 10:40:00|1930.4|1929.8|1929.6|1928.8|1930.4|1929.8|1926.8|1926|33526
1657881900000|2022-07-15 10:45:00|1929.8|1929|1929.8|1929.4|1932.2|1931.4|1928.4|1927.8|48910
1657882200000|2022-07-15 10:50:00|1929.6|1929.2|1929.2|1928.4|1931.2|1930.6|1927.8|1927|13614
1657882500000|2022-07-15 10:55:00|1929.4|1928.6|1932.6|1932|1933.4|1932.6|1929.2|1928.6|12991
1657882800000|2022-07-15 11:00:00|1932.4|1932.2|1932.6|1932|1936|1935.2|1931.6|1931|4337
1657883100000|2022-07-15 11:05:00|1932.4|1931.8|1929.8|1929.2|1934.6|1934|1929.6|1928.6|10796
1657883400000|2022-07-15 11:10:00|1930.2|1929.4|1934.4|1933.8|1935|1934.2|1930.2|1929.2|6316
1657883700000|2022-07-15 11:15:00|1934.6|1934|1932.2|1931.4|1935.4|1934.6|1931.2|1930.6|7637
1657884000000|2022-07-15 11:20:00|1932|1931.2|1935.2|1934.6|1937.4|1937|1931.4|1930.6|5297
1657884300000|2022-07-15 11:25:00|1935.4|1934.8|1933.4|1933|1937.2|1936.4|1933.2|1932.4|3650
1657884600000|2022-07-15 11:30:00|1933.2|1932.6|1932|1931.8|1936.8|1936|1931.4|1931.2|9362
1657884900000|2022-07-15 11:35:00|1931.8|1931.4|1932|1931.6|1932.6|1931.8|1930.4|1929.6|5156
1657885200000|2022-07-15 11:40:00|1932.2|1931.4|1927.6|1927.2|1932.6|1932|1926.2|1925.6|15355
1657885500000|2022-07-15 11:45:00|1927.8|1927|1928.6|1928.2|1931.8|1931|1927.2|1926.4|9010
1657885800000|2022-07-15 11:50:00|1928.8|1928|1927.8|1927.2|1929.8|1929.2|1926|1925.2|5243
1657886100000|2022-07-15 11:55:00|1928|1927.4|1925.8|1925.4|1928|1927.4|1922.8|1922.2|11118
1657886400000|2022-07-15 12:00:00|1925.6|1925.2|1934|1933.4|1937.8|1937.4|1924.8|1924.2|83306
1657886700000|2022-07-15 12:05:00|1934.4|1933.6|1930.4|1929.6|1936|1935|1928.6|1928|8500
1657887000000|2022-07-15 12:10:00|1930.2|1929.8|1929|1928.2|1930.2|1930|1927.4|1926.4|9212
1657887300000|2022-07-15 12:15:00|1928.8|1928|1924.6|1923.8|1930.4|1929.8|1923.8|1923|12931
1657887600000|2022-07-15 12:20:00|1924.4|1924|1923.8|1923.2|1925.6|1925|1922.2|1921.4|9394
1657887900000|2022-07-15 12:25:00|1924|1923.4|1923|1922.2|1926.6|1926|1922.6|1922|8949
1657888200000|2022-07-15 12:30:00|1923.4|1922.4|1924|1923.4|1930.4|1928.6|1920.2|1919|87859
1657888500000|2022-07-15 12:35:00|1923.8|1923|1929|1928.2|1930|1929.2|1922.2|1921.4|21363
1657888800000|2022-07-15 12:40:00|1929.2|1928.4|1927.8|1927.2|1929.2|1928.8|1925.4|1924.6|15644
1657889100000|2022-07-15 12:45:00|1927.6|1927|1927.6|1926.8|1930.2|1929.4|1925.4|1924.8|29895
1657889400000|2022-07-15 12:50:00|1927.4|1926.6|1923|1922.4|1930.4|1930|1923|1922.2|4466
1657889700000|2022-07-15 12:55:00|1923.2|1922.2|1917.4|1916.4|1924|1923.4|1917|1916.4|28712
1657890000000|2022-07-15 13:00:00|1917|1916.6|1918.6|1917.6|1919.6|1919|1915|1914.4|17603
1657890300000|2022-07-15 13:05:00|1918.4|1917.8|1922|1921.4|1926.8|1925.8|1918|1917.4|27616
1657890600000|2022-07-15 13:10:00|1921.8|1921|1917.8|1917.2|1922|1921.2|1914.8|1914.2|42635
1657890900000|2022-07-15 13:15:00|1918.2|1917.4|1920|1919.4|1921.6|1921|1917.6|1917|15034
1657891200000|2022-07-15 13:20:00|1920.4|1919.6|1920.6|1919.8|1921.8|1921.4|1919.4|1919|8714
1657891500000|2022-07-15 13:25:00|1921|1920|1922.6|1922|1925.2|1924.6|1921|1920|9199
1657891800000|2022-07-15 13:30:00|1922.8|1922.2|1926|1925.2|1933|1932.2|1922.6|1922|44985
1657892100000|2022-07-15 13:35:00|1926.2|1925.4|1923.2|1922.6|1930.2|1929.4|1922|1921.2|19544
1657892400000|2022-07-15 13:40:00|1923.6|1923|1931|1930|1932.2|1931.2|1921.4|1920.8|41022
1657892700000|2022-07-15 13:45:00|1930.8|1930.2|1926.8|1926.2|1933.6|1932.8|1926|1925.2|53470
1657893000000|2022-07-15 13:50:00|1926.6|1926.6|1920|1919.2|1928|1927.4|1919.4|1919|45642
1657893300000|2022-07-15 13:55:00|1919.8|1919.4|1926.6|1925.6|1927.8|1926.8|1918|1917.4|54396
1657893600000|2022-07-15 14:00:00|1926.8|1925.8|1932.6|1932.2|1937|1936|1926|1924.4|53521
1657893900000|2022-07-15 14:05:00|1932.8|1932.4|1935|1934.6|1936.2|1935.4|1930.2|1929.2|49076
1657894200000|2022-07-15 14:10:00|1935.2|1934.8|1942.8|1942|1943|1942.2|1933.2|1932.6|62555
1657894500000|2022-07-15 14:15:00|1942.6|1942.2|1938.4|1937.8|1943|1942.6|1937.2|1936.6|31962
1657894800000|2022-07-15 14:20:00|1938.6|1938|1943|1942.6|1944.4|1943.8|1936|1935.4|31092
1657895100000|2022-07-15 14:25:00|1943.4|1942.8|1950.8|1950|1951.8|1950.8|1943.4|1942.8|34981
1657895400000|2022-07-15 14:30:00|1951.2|1950.2|1955.4|1955.2|1956.6|1956.2|1950.2|1949.6|24455
1657895700000|2022-07-15 14:35:00|1955.6|1955.4|1954.2|1953.6|1961.2|1960.4|1953.6|1953.4|91284
1657896000000|2022-07-15 14:40:00|1954.4|1953.8|1947.4|1946.8|1954.6|1953.8|1947.2|1946.4|14988
1657896300000|2022-07-15 14:45:00|1947.6|1947|1947.8|1947.4|1950.8|1950.2|1946|1945.2|9440
1657896600000|2022-07-15 14:50:00|1948|1947.2|1955|1954.4|1955.4|1954.8|1947.8|1947|14348
1657896900000|2022-07-15 14:55:00|1954.8|1954.8|1955.4|1955|1957.4|1956.6|1954.2|1953.8|15663
1657897200000|2022-07-15 15:00:00|1955.8|1955.2|1956.6|1956.2|1959|1958.6|1954.6|1953.8|21397
1657897500000|2022-07-15 15:05:00|1956.8|1956.4|1958.4|1958.2|1959.8|1959.2|1955|1954.4|28779
1657897800000|2022-07-15 15:10:00|1958.6|1958.4|1958.4|1958|1959.4|1959|1956.6|1956|31073
1657898100000|2022-07-15 15:15:00|1958.2|1957.8|1955|1954.6|1958.8|1958.2|1954.6|1954|23310
1657898400000|2022-07-15 15:20:00|1955.2|1954.8|1958|1957.4|1958.4|1958|1955|1954.6|19326
1657898700000|2022-07-15 15:25:00|1957.8|1957.6|1957.4|1956.8|1957.8|1957.6|1955.6|1955.2|18573
1658127600000|2022-07-18 07:00:00|1983.2|1980|1975.8|1972.8|1988.8|1985|1973.8|1971.2|64477
1658127900000|2022-07-18 07:05:00|1975.4|1973.2|1987.4|1986|1989|1987.2|1975.2|1973.2|43190
1658128200000|2022-07-18 07:10:00|1987.8|1985.6|1987.6|1985.6|1996|1994.8|1983.2|1982|18585
1658128500000|2022-07-18 07:15:00|1987.4|1985.4|1982|1981|1988|1986.8|1979.8|1978.8|40316
1658128800000|2022-07-18 07:20:00|1982.4|1981.2|1983.8|1982.8|1986|1984.8|1976.8|1975.8|12562
1658129100000|2022-07-18 07:25:00|1983.4|1982.6|1982.8|1982.2|1983.6|1982.6|1976|1975|8905
1658129400000|2022-07-18 07:30:00|1983|1981.6|1985|1984|1990|1989.4|1976.4|1975.2|14401
1658129700000|2022-07-18 07:35:00|1984.8|1983.8|1988|1987|1991|1990|1984.4|1983.4|41192
1658130000000|2022-07-18 07:40:00|1988.2|1987.2|1989.2|1988.2|1991.4|1990.2|1986|1985.2|20209
1658130300000|2022-07-18 07:45:00|1989|1988|1989.4|1988.6|1991.4|1990.4|1985.8|1984.8|6923
1658130600000|2022-07-18 07:50:00|1989.2|1988.2|1986.6|1985.8|1992|1991.2|1985|1984.4|63130
1658130900000|2022-07-18 07:55:00|1987|1986|1994.6|1993.8|1995|1994.2|1986.2|1985.8|10836
1658131200000|2022-07-18 08:00:00|1995|1994|2003.5|2002.5|2004|2002.5|1993.2|1992.2|24472
1658131500000|2022-07-18 08:05:00|2003|2002|2013|2012|2018|2017|2003|2002|25991
1658131800000|2022-07-18 08:10:00|2012.5|2011.5|2013.5|2012|2018|2016.5|2010|2009|18827
1658132100000|2022-07-18 08:15:00|2013|2011.5|2007.5|2006|2013|2011.5|2003.5|2002.5|13592
1658132400000|2022-07-18 08:20:00|2007|2005.5|2005.5|2004.5|2008|2006.5|2002|2000.5|20997
1658132700000|2022-07-18 08:25:00|2006|2005|2004|2003.5|2010.5|2010|2003.5|2002.5|29107
1658133000000|2022-07-18 08:30:00|2004.5|2003|2005|2004|2006|2005|2001|2000.5|10372
1658133300000|2022-07-18 08:35:00|2005.5|2004.5|2002|2001|2007|2005.5|1998.6|1997.6|6571
1658133600000|2022-07-18 08:40:00|2002.5|2000.5|1998.8|1998|2004|2003|1997.8|1997|9424
1658133900000|2022-07-18 08:45:00|1999|1998.2|1999|1998.4|1999.8|1999|1993.8|1993|7412
1658134200000|2022-07-18 08:50:00|1999.2|1998.6|1997.6|1997|2000.5|1999.8|1995.4|1994.6|16771
1658134500000|2022-07-18 08:55:00|1997.8|1997.2|1998.2|1997.6|2002.5|2002|1997.4|1996.6|6457
1658134800000|2022-07-18 09:00:00|1998.4|1998|2005.5|2004.5|2006|2005|1997.6|1997.2|6908
1658135100000|2022-07-18 09:05:00|2006|2005|2006|2005|2008|2007.5|2002.5|2001.5|11422
1658135400000|2022-07-18 09:10:00|2006.5|2005.5|2010.5|2010|2012|2011|2006.5|2005|7808
1658135700000|2022-07-18 09:15:00|2010|2009.5|2012.5|2012|2014|2013|2009|2008.5|7965
1658136000000|2022-07-18 09:20:00|2013|2011.5|2016.5|2016|2018|2017|2011.5|2011|11499
1658136300000|2022-07-18 09:25:00|2016|2015.5|2013|2012|2017.5|2016.5|2011|2010.5|10605
1658136600000|2022-07-18 09:30:00|2012.5|2011.5|2012|2011|2014.5|2013.5|2009|2008.5|8301
1658136900000|2022-07-18 09:35:00|2011.5|2010.5|2015.5|2014.5|2015.5|2015|2011.5|2010.5|15676
1658137200000|2022-07-18 09:40:00|2015|2015|2016.5|2015.5|2017.5|2016.5|2013|2012|16786
1658137500000|2022-07-18 09:45:00|2017|2016|2015.5|2014.5|2017|2016|2012.5|2012|17325
1658137800000|2022-07-18 09:50:00|2015|2015|2012.5|2011.5|2017.5|2016.5|2012|2011.5|8691
1658138100000|2022-07-18 09:55:00|2012|2012|2016.5|2015.5|2016.5|2016|2011.5|2011|8827
1658138400000|2022-07-18 10:00:00|2016|2016|2021|2020.5|2022|2021.5|2014|2013.5|33418
1658138700000|2022-07-18 10:05:00|2021.5|2021|2021.5|2020.5|2023.5|2023|2020.5|2020|12879
1658139000000|2022-07-18 10:10:00|2022|2021|2022|2021.5|2022|2021.5|2019.5|2018.5|12167
1658139300000|2022-07-18 10:15:00|2022.5|2022|2021|2020.5|2023|2022|2018.5|2017.5|15155
1658139600000|2022-07-18 10:20:00|2020.5|2020|2021.5|2020.5|2024|2023|2019|2018.5|12373
1658139900000|2022-07-18 10:25:00|2021|2020|2019|2018|2022.5|2021.5|2017|2016.5|6332
1658140200000|2022-07-18 10:30:00|2018.5|2018.5|2021|2020|2021|2020|2015.5|2015|6084
1658140500000|2022-07-18 10:35:00|2021.5|2020.5|2020|2019.5|2021.5|2021|2014|2013|43427
1658140800000|2022-07-18 10:40:00|2019.5|2019|2013|2012.5|2020|2019|2013|2012.5|7652
1658141100000|2022-07-18 10:45:00|2013.5|2013|2008.5|2007.5|2014.5|2014|2008|2007.5|21241
1658141400000|2022-07-18 10:50:00|2008|2008|2011.5|2010.5|2012.5|2011.5|2008|2008|6876
1658141700000|2022-07-18 10:55:00|2012|2011.5|2015|2014|2019|2018.5|2012|2011.5|14408
1658142000000|2022-07-18 11:00:00|2014.5|2014.5|2014|2013.5|2015.5|2014.5|2011.5|2011|12991
1658142300000|2022-07-18 11:05:00|2014.5|2013|2018|2017|2018.5|2017.5|2012|2011.5|6741
1658142600000|2022-07-18 11:10:00|2018.5|2017.5|2015.5|2015|2018.5|2017.5|2014.5|2013.5|6410
1658142900000|2022-07-18 11:15:00|2015|2014.5|2018|2017.5|2018.5|2017.5|2015|2014.5|3793
1658143200000|2022-07-18 11:20:00|2018.5|2018|2023|2022.5|2023|2022.5|2017.5|2017|17496
1658143500000|2022-07-18 11:25:00|2022.5|2022|2022|2021|2024|2023.5|2019.5|2019|13353
1658143800000|2022-07-18 11:30:00|2021.5|2020.5|2022|2021.5|2023|2022.5|2020|2019|3418
1658144100000|2022-07-18 11:35:00|2021.5|2021|2022.5|2021.5|2022.5|2022|2019.5|2019|6657
1658144400000|2022-07-18 11:40:00|2023|2022|2025|2024.5|2025|2024.5|2021.5|2021|12194
1658144700000|2022-07-18 11:45:00|2025.5|2025|2030.5|2030|2031|2030|2024.5|2024|20426
1658145000000|2022-07-18 11:50:00|2030|2029.5|2027.5|2027|2031.5|2031|2027.5|2027|12891
1658145300000|2022-07-18 11:55:00|2027|2026.5|2030|2029|2030.5|2030|2027|2026|10637
1658145600000|2022-07-18 12:00:00|2030.5|2029.5|2028|2027|2032.5|2032|2022.5|2021.5|44841
1658145900000|2022-07-18 12:05:00|2028.5|2027.5|2028|2027|2030|2029.5|2026.5|2025.5|16490
1658146200000|2022-07-18 12:10:00|2028.5|2027.5|2027.5|2027|2029|2028.5|2025.5|2024.5|12890
1658146500000|2022-07-18 12:15:00|2027|2026.5|2018.5|2018|2027.5|2027|2017.5|2017|22757
1658146800000|2022-07-18 12:20:00|2019|2017.5|2018|2017.5|2019|2018|2015.5|2015|13489
1658147100000|2022-07-18 12:25:00|2017.5|2017|2013.5|2013|2020.5|2020|2012.5|2012|23149
1658147400000|2022-07-18 12:30:00|2013|2012.5|2018|2017.5|2018.5|2018|2013|2012|11577
1658147700000|2022-07-18 12:35:00|2017.5|2017|2012.5|2011.5|2017.5|2017|2012|2011.5|10882
1658148000000|2022-07-18 12:40:00|2012|2012|2015.5|2014.5|2016|2015|2011|2010.5|15163
1658148300000|2022-07-18 12:45:00|2016|2015|2018|2017|2018.5|2017.5|2014|2013|13646
1658148600000|2022-07-18 12:50:00|2017.5|2016|2013.5|2012.5|2018|2017.5|2013|2012|18727
1658148900000|2022-07-18 12:55:00|2013|2012|2016|2015.5|2016.5|2016|2010.5|2010|10870
1658149200000|2022-07-18 13:00:00|2016.5|2016|2014.5|2014|2017|2016|2011.5|2011|38615
1658149500000|2022-07-18 13:05:00|2015|2013.5|2016.5|2016|2018|2017|2014|2013.5|19914
1658149800000|2022-07-18 13:10:00|2017|2016.5|2015.5|2014.5|2018.5|2018|2015|2014|21604
1658150100000|2022-07-18 13:15:00|2016|2015|2018|2017.5|2018.5|2018|2014.5|2014|15089
1658150400000|2022-07-18 13:20:00|2017.5|2017|2016|2015.5|2019|2018|2016|2015.5|10624
1658150700000|2022-07-18 13:25:00|2016.5|2016|2016|2015.5|2018.5|2018|2014.5|2013.5|10883
1658151000000|2022-07-18 13:30:00|2016.5|2015|2028|2027|2029|2028|2015|2014.5|67455
1658151300000|2022-07-18 13:35:00|2027.5|2026.5|2028.5|2027.5|2035|2034|2027.5|2026.5|39510
1658151600000|2022-07-18 13:40:00|2028|2028|2037|2036|2037|2036|2024.5|2023.5|22585
1658151900000|2022-07-18 13:45:00|2036.5|2035.5|2030.5|2029.5|2038|2037|2028.5|2028|35984
1658152200000|2022-07-18 13:50:00|2031|2030|2031.5|2031|2033|2032.5|2028.5|2027.5|22451
1658152500000|2022-07-18 13:55:00|2032|2030.5|2029|2028.5|2032.5|2031.5|2028.5|2027.5|39391
1658152800000|2022-07-18 14:00:00|2028.5|2028|2026.5|2026|2030|2029|2023|2022.5|22120
1658153100000|2022-07-18 14:05:00|2027|2025.5|2026|2025.5|2030|2029.5|2024.5|2024|23900
1658153400000|2022-07-18 14:10:00|2026.5|2026|2024|2023.5|2028|2027.5|2021|2020.5|38450
1658153700000|2022-07-18 14:15:00|2024.5|2024|2026|2025|2027.5|2026.5|2023|2022.5|16518
1658154000000|2022-07-18 14:20:00|2025.5|2025.5|2029|2028.5|2029|2028.5|2024|2023|13734
1658154300000|2022-07-18 14:25:00|2028.5|2028|2027|2026.5|2029|2028.5|2026|2025|15187
1658154600000|2022-07-18 14:30:00|2026.5|2026|2026.5|2026|2029|2028.5|2026|2025.5|13885
1658154900000|2022-07-18 14:35:00|2026|2025.5|2026|2025.5|2028|2027|2024.5|2024|15775
1658155200000|2022-07-18 14:40:00|2026.5|2026|2020.5|2019.5|2027|2026|2018.5|2017.5|31983
1658155500000|2022-07-18 14:45:00|2021|2020|2017|2016.5|2021|2020|2015|2014.5|25224
1658155800000|2022-07-18 14:50:00|2016.5|2016|2020.5|2019.5|2020.5|2020|2016.5|2015.5|29400
1658156100000|2022-07-18 14:55:00|2020|2019|2027.5|2026.5|2029|2028|2019|2018|79285
1658156400000|2022-07-18 15:00:00|2027|2027|2027.5|2026.5|2028.5|2027.5|2024.5|2024|41435
1658156700000|2022-07-18 15:05:00|2027|2027|2017.5|2017|2027.5|2027|2017.5|2017|28294
1658157000000|2022-07-18 15:10:00|2018|2017.5|2016.5|2016|2018|2017.5|2014.5|2013.5|50794
1658157300000|2022-07-18 15:15:00|2017|2016.5|2011.5|2010.5|2017.5|2017|2011|2010.5|81199
1658157600000|2022-07-18 15:20:00|2012|2011|2011|2010.5|2013.5|2013|2009.5|2009|50560
1658157900000|2022-07-18 15:25:00|2011.5|2011|2015|2014|2015|2014|2010|2009.5|65653
1658214000000|2022-07-19 07:00:00|1999.8|1997.2|2008.5|2006|2009|2007.5|1992|1991|45952
1658214300000|2022-07-19 07:05:00|2009|2007|2014.5|2013.5|2016|2014.5|2008.5|2006|18115
1658214600000|2022-07-19 07:10:00|2015|2014|2004|2002.5|2016|2014.5|2003|2001.5|15249
1658214900000|2022-07-19 07:15:00|2003.5|2002|2013.5|2012.5|2014|2013|1999.4|1998|20574
1658215200000|2022-07-19 07:20:00|2014|2013|2009.5|2008|2016.5|2015|2004.5|2004|6193
1658215500000|2022-07-19 07:25:00|2009|2008.5|2014|2012.5|2015|2014|2003.5|2002.5|37069
1658215800000|2022-07-19 07:30:00|2013.5|2013|2011|2010|2013.5|2013|2005.5|2004|16509
1658216100000|2022-07-19 07:35:00|2010.5|2009.5|2014.5|2013|2015|2014|2007|2006|13473
1658216400000|2022-07-19 07:40:00|2013.5|2012.5|2009|2007.5|2014|2013|2008|2007|5524
1658216700000|2022-07-19 07:45:00|2008.5|2008|2024|2023|2025|2023.5|2007.5|2006.5|24392
1658217000000|2022-07-19 07:50:00|2024.5|2023.5|2022.5|2021.5|2030|2029|2021.5|2020.5|38866
1658217300000|2022-07-19 07:55:00|2022|2021|2022.5|2021.5|2024.5|2023|2017|2016|17281
1658217600000|2022-07-19 08:00:00|2022|2021|2025.5|2024.5|2029.5|2028|2020|2019|25080
1658217900000|2022-07-19 08:05:00|2025|2025|2024|2023|2028|2027.5|2021.5|2020.5|24016
1658218200000|2022-07-19 08:10:00|2023.5|2022.5|2020.5|2019.5|2023.5|2022.5|2015.5|2015|25320
1658218500000|2022-07-19 08:15:00|2021|2020|2014.5|2013.5|2021|2020|2014|2013|14016
1658218800000|2022-07-19 08:20:00|2015|2014|2015.5|2014.5|2020.5|2019|2013|2012|9110
1658219100000|2022-07-19 08:25:00|2016|2015|2012|2010.5|2017|2016|2011|2010|12513
1658219400000|2022-07-19 08:30:00|2011.5|2011|2014|2012.5|2015|2014|2011|2010|16381
1658219700000|2022-07-19 08:35:00|2013.5|2012|2015|2013.5|2017.5|2016.5|2012.5|2011.5|14912
1658220000000|2022-07-19 08:40:00|2014.5|2013|2014|2013|2018.5|2017.5|2013|2012|11438
1658220300000|2022-07-19 08:45:00|2013.5|2012.5|2015.5|2014.5|2019|2018|2013.5|2012.5|12892
1658220600000|2022-07-19 08:50:00|2015|2014|2010.5|2009.5|2016|2015|2010|2009|9937
1658220900000|2022-07-19 08:55:00|2011|2010|2016|2015|2017.5|2017|2009.5|2008.5|19458
1658221200000|2022-07-19 09:00:00|2015.5|2014.5|2026|2024.5|2026|2025.5|2015|2014|23064
1658221500000|2022-07-19 09:05:00|2025.5|2024|2025|2024|2028|2027|2023|2022|18627
1658221800000|2022-07-19 09:10:00|2024.5|2024.5|2027.5|2026.5|2028|2027.5|2022|2021|31703
1658222100000|2022-07-19 09:15:00|2027|2027|2024|2023|2031.5|2030.5|2023.5|2022.5|19205
1658222400000|2022-07-19 09:20:00|2024.5|2023.5|2024|2023|2029|2027.5|2022|2021.5|14536
1658222700000|2022-07-19 09:25:00|2023.5|2022.5|2031.5|2030.5|2033.5|2032.5|2023|2022|15966
1658223000000|2022-07-19 09:30:00|2031|2030|2040.5|2039.5|2041|2039.5|2030|2029|53941
1658223300000|2022-07-19 09:35:00|2040|2040|2042.5|2041.5|2042.5|2041.5|2036.5|2035.5|42267
1658223600000|2022-07-19 09:40:00|2042|2041|2043.5|2043|2044|2043.5|2037.5|2036.5|17206
1658223900000|2022-07-19 09:45:00|2044|2042.5|2043.5|2042.5|2046|2044.5|2041|2039.5|15443
1658224200000|2022-07-19 09:50:00|2043|2042|2042|2040.5|2046.5|2045.5|2041|2039.5|33672
1658224500000|2022-07-19 09:55:00|2041.5|2041|2043|2042|2043.5|2042.5|2039.5|2038.5|14577
1658224800000|2022-07-19 10:00:00|2042.5|2042.5|2050|2049|2053|2052|2042|2041|44406
1658225100000|2022-07-19 10:05:00|2050.5|2049.5|2055.5|2054.5|2057.5|2056.5|2050.5|2049.5|33861
1658225400000|2022-07-19 10:10:00|2055|2054|2057|2056|2059.5|2059|2051.5|2050.5|20809
1658225700000|2022-07-19 10:15:00|2056.5|2055.5|2052|2051|2059|2058|2051|2050|18706
1658226000000|2022-07-19 10:20:00|2052.5|2051.5|2055.5|2055|2057.5|2056.5|2052|2051.5|15304
1658226300000|2022-07-19 10:25:00|2056|2054.5|2058|2057.5|2060|2059.5|2052|2051|70242
1658226600000|2022-07-19 10:30:00|2057.5|2057|2057.5|2057|2058|2057|2055|2054.5|34472
1658226900000|2022-07-19 10:35:00|2057|2056.5|2055|2054.5|2058|2057|2053|2052|16135
1658227200000|2022-07-19 10:40:00|2055.5|2055|2053|2052|2056.5|2056|2051.5|2050.5|5865
1658227500000|2022-07-19 10:45:00|2052.5|2051.5|2050|2049|2054.5|2053.5|2050|2049|12744
1658227800000|2022-07-19 10:50:00|2049.5|2048.5|2058.5|2057.5|2058.5|2057.5|2048.5|2047.5|108307
1658228100000|2022-07-19 10:55:00|2059|2058|2051|2050|2062|2061.5|2051|2050|63129
1658228400000|2022-07-19 11:00:00|2050.5|2049.5|2049.5|2048.5|2052.5|2051.5|2047|2045.5|11379
1658228700000|2022-07-19 11:05:00|2049|2048|2048.5|2047|2052|2051|2048|2047|5733
1658229000000|2022-07-19 11:10:00|2048|2046.5|2050.5|2049.5|2051|2050|2046.5|2045.5|4908
1658229300000|2022-07-19 11:15:00|2051|2050|2047.5|2047|2051.5|2050.5|2047|2046|10280
1658229600000|2022-07-19 11:20:00|2048|2046.5|2047|2046|2048|2047.5|2044.5|2044|10208
1658229900000|2022-07-19 11:25:00|2046.5|2045.5|2046|2045|2047|2046.5|2043|2042|10730
1658230200000|2022-07-19 11:30:00|2046.5|2045.5|2043|2042|2047.5|2046.5|2041.5|2040.5|7491
1658230500000|2022-07-19 11:35:00|2042.5|2041.5|2042.5|2041.5|2045.5|2044.5|2041.5|2040.5|7834
1658230800000|2022-07-19 11:40:00|2043|2042|2036.5|2035.5|2043|2042|2034.5|2033|8366
1658231100000|2022-07-19 11:45:00|2036|2035|2035.5|2035|2036.5|2036|2033.5|2033|22783
1658231400000|2022-07-19 11:50:00|2036|2035.5|2038|2037|2040|2038.5|2033.5|2032.5|14117
1658231700000|2022-07-19 11:55:00|2037.5|2036.5|2037|2036|2039|2038|2036.5|2035.5|4571
1658232000000|2022-07-19 12:00:00|2037.5|2036.5|2037.5|2036.5|2039.5|2038.5|2036|2035.5|5200
1658232300000|2022-07-19 12:05:00|2038|2037|2040|2039|2042|2041|2037.5|2036.5|9888
1658232600000|2022-07-19 12:10:00|2040.5|2039.5|2043.5|2043|2043.5|2043|2040|2039.5|11361
1658232900000|2022-07-19 12:15:00|2044|2042.5|2045.5|2044.5|2046|2045.5|2042|2041.5|14186
1658233200000|2022-07-19 12:20:00|2046|2045|2047.5|2046.5|2047.5|2047|2043|2042.5|9097
1658233500000|2022-07-19 12:25:00|2048|2047|2044.5|2043.5|2048|2047.5|2044|2043|3880
1658233800000|2022-07-19 12:30:00|2045|2044|2047.5|2046.5|2048.5|2048|2044.5|2043.5|12037
1658234100000|2022-07-19 12:35:00|2048|2047|2052|2051|2052|2051.5|2048|2046.5|11419
1658234400000|2022-07-19 12:40:00|2051.5|2050.5|2051.5|2050.5|2052|2051|2049|2048.5|10094
1658234700000|2022-07-19 12:45:00|2051|2050|2055.5|2054.5|2055.5|2054.5|2050|2049|11722
1658235000000|2022-07-19 12:50:00|2055|2055|2057.5|2056.5|2058.5|2057.5|2055|2054.5|22733
1658235300000|2022-07-19 12:55:00|2057|2056|2059.5|2058.5|2060|2059|2053.5|2052.5|11145
1658235600000|2022-07-19 13:00:00|2059|2059|2055.5|2055|2060|2059.5|2055|2054.5|7147
1658235900000|2022-07-19 13:05:00|2055|2054.5|2058|2057|2058|2057.5|2052.5|2052|16044
1658236200000|2022-07-19 13:10:00|2058.5|2057.5|2058|2057.5|2060|2059.5|2056.5|2056|8380
1658236500000|2022-07-19 13:15:00|2058.5|2058|2059.5|2059|2062.5|2062|2058.5|2057.5|23707
1658236800000|2022-07-19 13:20:00|2060|2058.5|2059|2058|2060|2059.5|2057|2056|17508
1658237100000|2022-07-19 13:25:00|2059.5|2058.5|2059|2058|2060|2059.5|2058|2057|20773
1658237400000|2022-07-19 13:30:00|2059.5|2058.5|2056.5|2055.5|2060|2059.5|2052|2051|19388
1658237700000|2022-07-19 13:35:00|2057|2056|2062|2061|2062|2061|2055.5|2054.5|44202
1658238000000|2022-07-19 13:40:00|2062.5|2061.5|2065|2064|2066.5|2066|2061|2060|42198
1658238300000|2022-07-19 13:45:00|2065.5|2064.5|2061|2060|2067|2066|2056|2054.5|15185
1658238600000|2022-07-19 13:50:00|2061.5|2059.5|2065.5|2064.5|2066.5|2066|2061.5|2059.5|36975
1658238900000|2022-07-19 13:55:00|2066|2065|2067.5|2066.5|2067.5|2067|2062.5|2061.5|52217
1658239200000|2022-07-19 14:00:00|2068|2067|2070.5|2069.5|2071.5|2070.5|2065.5|2065|46885
1658239500000|2022-07-19 14:05:00|2070|2070|2072.5|2071.5|2073|2072.5|2067|2066|30748
1658239800000|2022-07-19 14:10:00|2072|2072|2095.5|2094.5|2095.5|2095|2072|2071.5|216449
1658240100000|2022-07-19 14:15:00|2095|2094|2104.5|2103.5|2110|2109|2094|2093.5|89515
1658240400000|2022-07-19 14:20:00|2104|2104|2102.5|2101|2120|2119|2101.5|2100.5|109891
1658240700000|2022-07-19 14:25:00|2102|2101.5|2091.5|2090.5|2107|2105.5|2091.5|2090.5|64857
1658241000000|2022-07-19 14:30:00|2092|2091|2099.5|2098.5|2100|2099.5|2092|2091|61458
1658241300000|2022-07-19 14:35:00|2100|2098|2097.5|2097|2100|2099|2093.5|2092.5|54699
1658241600000|2022-07-19 14:40:00|2098|2096.5|2100|2099.5|2102|2101|2095.5|2094.5|47276
1658241900000|2022-07-19 14:45:00|2100.5|2100|2100.5|2099.5|2103|2102|2099.5|2098|21016
1658242200000|2022-07-19 14:50:00|2100|2100|2101.5|2100.5|2103|2102.5|2098|2097.5|42159
1658242500000|2022-07-19 14:55:00|2101|2100|2102.5|2101.5|2103.5|2102.5|2095|2094|89899
1658242800000|2022-07-19 15:00:00|2102|2101|2108.5|2108|2111.5|2110.5|2101.5|2100.5|75672
1658243100000|2022-07-19 15:05:00|2109|2107.5|2105.5|2104.5|2112.5|2112|2105|2104.5|41894
1658243400000|2022-07-19 15:10:00|2106|2105|2104.5|2104|2107|2106.5|2100.5|2099.5|33609
1658243700000|2022-07-19 15:15:00|2104|2103.5|2105.5|2105|2107|2106|2102.5|2102|39451
1658244000000|2022-07-19 15:20:00|2106|2105.5|2101.5|2101|2106.5|2105.5|2099|2098.5|34042
1658244300000|2022-07-19 15:25:00|2102|2101.5|2101.5|2100.5|2105.5|2105|2099|2098|64802
1658300400000|2022-07-20 07:00:00|2114.5|2110.5|2123|2122|2124|2123.5|2105|2102.5|138641
1658300700000|2022-07-20 07:05:00|2122|2121.5|2128.5|2126.5|2132|2131|2119|2118|38268
1658301000000|2022-07-20 07:10:00|2129|2127.5|2112.5|2110.5|2129|2127.5|2109.5|2108|17129
1658301300000|2022-07-20 07:15:00|2111.5|2110|2124|2122|2130|2128|2107|2106|21028
1658301600000|2022-07-20 07:20:00|2123.5|2121.5|2118|2116.5|2126|2124|2114.5|2113|18521
1658301900000|2022-07-20 07:25:00|2118.5|2117|2118.5|2117|2123|2121.5|2110.5|2109.5|57051
1658302200000|2022-07-20 07:30:00|2118|2117.5|2113.5|2112.5|2124|2122.5|2110|2109|65122
1658302500000|2022-07-20 07:35:00|2113|2112|2107.5|2106.5|2115|2113.5|2105.5|2105|43401
1658302800000|2022-07-20 07:40:00|2107|2107|2099.5|2098|2114|2112|2099|2098|95274
1658303100000|2022-07-20 07:45:00|2099|2098.5|2093.5|2092|2104.5|2103|2092.5|2092|23543
1658303400000|2022-07-20 07:50:00|2093|2091.5|2102.5|2101|2103|2102.5|2091|2090|23496
1658303700000|2022-07-20 07:55:00|2102|2100.5|2099.5|2098|2110|2109.5|2099.5|2098|30530
1658304000000|2022-07-20 08:00:00|2099|2097.5|2118.5|2117.5|2119|2117.5|2093|2092|34355
1658304300000|2022-07-20 08:05:00|2119|2118|2133|2132|2133|2132|2118|2117|51061
1658304600000|2022-07-20 08:10:00|2132.5|2132.5|2132|2130.5|2135|2133.5|2127|2126|55782
1658304900000|2022-07-20 08:15:00|2132.5|2131|2129|2127.5|2137|2135.5|2127.5|2126.5|34079
1658305200000|2022-07-20 08:20:00|2128.5|2128|2112|2110.5|2130|2128.5|2111.5|2110.5|19576
1658305500000|2022-07-20 08:25:00|2111.5|2110|2115.5|2114|2118|2116.5|2107|2105.5|39653
1658305800000|2022-07-20 08:30:00|2115|2113.5|2107|2106|2117|2116|2105|2103.5|26777
1658306100000|2022-07-20 08:35:00|2107.5|2106.5|2108|2106.5|2112|2111|2104.5|2104|33663
1658306400000|2022-07-20 08:40:00|2108.5|2107|2108.5|2107.5|2114.5|2114|2108.5|2107|34412
1658306700000|2022-07-20 08:45:00|2108|2107|2116.5|2115.5|2120.5|2119|2108|2107|43778
1658307000000|2022-07-20 08:50:00|2116|2115|2115|2114|2117.5|2117|2112|2111|3877
1658307300000|2022-07-20 08:55:00|2115.5|2114.5|2118|2117|2121|2120|2113.5|2112.5|10252
1658307600000|2022-07-20 09:00:00|2117.5|2116.5|2125|2124|2128|2127|2117|2116|19133
1658307900000|2022-07-20 09:05:00|2125.5|2124.5|2125|2124|2127|2126|2122.5|2121.5|11072
1658308200000|2022-07-20 09:10:00|2124.5|2123.5|2124|2123|2127|2126|2122.5|2122|9751
1658308500000|2022-07-20 09:15:00|2124.5|2123.5|2122|2121|2124.5|2124|2119.5|2118.5|9993
1658308800000|2022-07-20 09:20:00|2122.5|2121.5|2128|2126.5|2128|2127|2120.5|2119.5|8905
1658309100000|2022-07-20 09:25:00|2127.5|2127|2123|2122|2128|2127|2121.5|2120|8107
1658309400000|2022-07-20 09:30:00|2122.5|2121.5|2126.5|2126|2128|2127|2120.5|2119.5|15679
1658309700000|2022-07-20 09:35:00|2126|2125.5|2128|2127|2128.5|2127.5|2124.5|2123.5|15421
1658310000000|2022-07-20 09:40:00|2128.5|2127.5|2134|2133|2134.5|2133.5|2127.5|2126.5|28902
1658310300000|2022-07-20 09:45:00|2133.5|2132.5|2134|2133|2136|2135|2130|2129|26641
1658310600000|2022-07-20 09:50:00|2133.5|2132.5|2132|2131|2134|2133|2130|2129|7467
1658310900000|2022-07-20 09:55:00|2131.5|2130.5|2127|2126.5|2133|2132.5|2125|2124|12468
1658311200000|2022-07-20 10:00:00|2126.5|2126|2127|2126|2131.5|2130.5|2123.5|2123|17774
1658311500000|2022-07-20 10:05:00|2127.5|2126.5|2126.5|2126|2129.5|2128.5|2124|2123|7330
1658311800000|2022-07-20 10:10:00|2127|2126.5|2124|2123|2129|2128|2121|2120.5|47452
1658312100000|2022-07-20 10:15:00|2123.5|2123.5|2125.5|2124.5|2127|2126|2122.5|2121.5|10622
1658312400000|2022-07-20 10:20:00|2125|2124|2119|2118|2126.5|2125.5|2119|2117.5|11220
1658312700000|2022-07-20 10:25:00|2119.5|2118.5|2119|2118|2121.5|2120.5|2118|2117|7737
1658313000000|2022-07-20 10:30:00|2119.5|2118.5|2088|2087|2122.5|2121.5|2087|2086|122863
1658313300000|2022-07-20 10:35:00|2087.5|2086.5|2087|2086|2096.5|2095.5|2084.5|2084|75211
1658313600000|2022-07-20 10:40:00|2087.5|2085.5|2095|2094|2098.5|2097|2083.5|2082|45517
1658313900000|2022-07-20 10:45:00|2094.5|2093.5|2083.5|2082|2094.5|2094|2080.5|2080|27542
1658314200000|2022-07-20 10:50:00|2084|2082.5|2088|2086.5|2089.5|2088|2081.5|2081|27416
1658314500000|2022-07-20 10:55:00|2087.5|2087|2088|2087|2092|2091.5|2086|2085|12065
1658314800000|2022-07-20 11:00:00|2088.5|2087.5|2089.5|2089|2093.5|2092.5|2088|2087|18058
1658315100000|2022-07-20 11:05:00|2090|2089.5|2087.5|2087|2094.5|2093.5|2087.5|2087|14762
1658315400000|2022-07-20 11:10:00|2088|2087.5|2089|2088|2093|2092.5|2087.5|2087.5|18195
1658315700000|2022-07-20 11:15:00|2088.5|2087.5|2083|2082|2091.5|2091|2081.5|2080.5|17933
1658316000000|2022-07-20 11:20:00|2083.5|2082.5|2083.5|2082.5|2086.5|2085.5|2082.5|2081|6364
1658316300000|2022-07-20 11:25:00|2083|2083|2084|2083|2086.5|2085.5|2081.5|2080.5|11595
1658316600000|2022-07-20 11:30:00|2083.5|2082.5|2083|2082|2086.5|2085.5|2080.5|2080|22538
1658316900000|2022-07-20 11:35:00|2082.5|2081.5|2077.5|2076.5|2082.5|2081.5|2071|2070|75445
1658317200000|2022-07-20 11:40:00|2078|2077|2069|2068|2079|2077.5|2069|2067.5|35127
1658317500000|2022-07-20 11:45:00|2069.5|2068.5|2071.5|2070|2072.5|2072|2068|2067|12578
1658317800000|2022-07-20 11:50:00|2071|2070.5|2076|2075|2076.5|2075.5|2071|2070.5|11913
1658318100000|2022-07-20 11:55:00|2075.5|2074.5|2076.5|2075.5|2079.5|2078|2074.5|2073|21350
1658318400000|2022-07-20 12:00:00|2076|2075|2081|2080|2082.5|2081.5|2075|2074|8188
1658318700000|2022-07-20 12:05:00|2081.5|2080.5|2083.5|2082|2084|2083|2080.5|2079.5|10519
1658319000000|2022-07-20 12:10:00|2083|2081.5|2076.5|2075.5|2083|2081.5|2074|2073.5|16659
1658319300000|2022-07-20 12:15:00|2077|2076|2069|2068|2077|2076|2068|2067|19955
1658319600000|2022-07-20 12:20:00|2068.5|2067.5|2057|2055.5|2069|2068|2051|2050|90142
1658319900000|2022-07-20 12:25:00|2057.5|2056|2062.5|2061.5|2065.5|2063.5|2053|2051.5|40192
1658320200000|2022-07-20 12:30:00|2062|2061|2060.5|2059.5|2064|2063|2058.5|2058|10546
1658320500000|2022-07-20 12:35:00|2060|2059|2051.5|2050.5|2060|2059|2050.5|2050|23007
1658320800000|2022-07-20 12:40:00|2051|2051|2055.5|2054.5|2059|2058|2048.5|2047|40167
1658321100000|2022-07-20 12:45:00|2056|2055|2054.5|2053.5|2060|2059.5|2050|2049|49871
1658321400000|2022-07-20 12:50:00|2054|2053|2063|2062|2077.5|2076|2053.5|2052.5|121079
1658321700000|2022-07-20 12:55:00|2063.5|2062.5|2059.5|2058.5|2066.5|2065.5|2058|2057|33185
1658322000000|2022-07-20 13:00:00|2059|2059|2063|2061.5|2065.5|2064.5|2057|2056|21485
1658322300000|2022-07-20 13:05:00|2062.5|2062|2060.5|2059.5|2065|2064|2058|2057|11984
1658322600000|2022-07-20 13:10:00|2060|2060|2064|2063|2065.5|2064.5|2060|2059.5|33148
1658322900000|2022-07-20 13:15:00|2063.5|2062.5|2061|2060|2063.5|2062.5|2058|2057|22909
1658323200000|2022-07-20 13:20:00|2060.5|2060.5|2059|2058|2063|2062|2057.5|2057|29365
1658323500000|2022-07-20 13:25:00|2059.5|2058.5|2064.5|2063.5|2065|2064|2056|2055|33926
1658323800000|2022-07-20 13:30:00|2065|2064|2063|2062|2066.5|2065.5|2055|2054|26853
1658324100000|2022-07-20 13:35:00|2063.5|2062.5|2070|2069|2072.5|2071.5|2063|2062|23874
1658324400000|2022-07-20 13:40:00|2069.5|2068.5|2065|2064|2071|2070|2060|2059|9045
1658324700000|2022-07-20 13:45:00|2065.5|2064.5|2059.5|2059|2066|2065.5|2057|2056|7299
1658325000000|2022-07-20 13:50:00|2060|2059.5|2071.5|2070.5|2073|2072|2057.5|2057|23598
1658325300000|2022-07-20 13:55:00|2072|2071|2069|2068|2075|2074|2068.5|2067.5|22877
1658325600000|2022-07-20 14:00:00|2069.5|2068.5|2077.5|2076.5|2077.5|2076.5|2067.5|2066|9930
1658325900000|2022-07-20 14:05:00|2077|2076|2079|2078|2079.5|2078.5|2069|2068|12517
1658326200000|2022-07-20 14:10:00|2078.5|2077.5|2081|2080|2082|2081|2076.5|2076|13477
1658326500000|2022-07-20 14:15:00|2080.5|2079.5|2079|2078.5|2085|2084|2076.5|2076|53330
1658326800000|2022-07-20 14:20:00|2079.5|2079|2081.5|2080.5|2082|2081|2076.5|2076|10247
1658327100000|2022-07-20 14:25:00|2082|2081|2087|2085.5|2088|2087|2081|2080.5|11828
1658327400000|2022-07-20 14:30:00|2086.5|2086|2086|2085|2088|2087|2082|2081|26256
1658327700000|2022-07-20 14:35:00|2085.5|2084.5|2089.5|2088.5|2091.5|2090.5|2085|2084|28256
1658328000000|2022-07-20 14:40:00|2089|2088|2087|2086|2089|2088|2084.5|2083.5|5647
1658328300000|2022-07-20 14:45:00|2087.5|2086.5|2089.5|2089|2091.5|2091|2085.5|2084.5|20874
1658328600000|2022-07-20 14:50:00|2089|2088.5|2087.5|2086.5|2091|2090|2085.5|2085|18385
1658328900000|2022-07-20 14:55:00|2089|2087|2091.5|2090.5|2091.5|2091|2087|2086.5|21432
1658329200000|2022-07-20 15:00:00|2091|2090|2084|2083.5|2091.5|2090.5|2077|2076.5|47833
1658329500000|2022-07-20 15:05:00|2083.5|2083|2090.5|2089.5|2093|2092|2081|2080|43952
1658329800000|2022-07-20 15:10:00|2090|2090|2089.5|2088.5|2093.5|2092.5|2087.5|2086.5|22162
1658330100000|2022-07-20 15:15:00|2090|2089|2089.5|2089|2091.5|2090.5|2088|2087|19374
1658330400000|2022-07-20 15:20:00|2090|2088.5|2089.5|2088.5|2090|2089.5|2084.5|2084|30803
1658330700000|2022-07-20 15:25:00|2090|2089|2092.5|2090.5|2093|2092|2085.5|2084.5|22664
1658386800000|2022-07-21 07:00:00|2074|2060.5|2062.5|2060|2074|2068.5|2055.5|2052.5|102693
1658387100000|2022-07-21 07:05:00|2062|2061.5|2075.5|2073.5|2082.5|2079.5|2061|2060|55791
1658387400000|2022-07-21 07:10:00|2074.5|2073|2071|2070|2085|2083|2069.5|2069|36482
1658387700000|2022-07-21 07:15:00|2070.5|2068.5|2076.5|2075|2078.5|2077|2062.5|2062|23787
1658388000000|2022-07-21 07:20:00|2076|2075.5|2084|2082.5|2085|2083.5|2071|2069.5|57227
1658388300000|2022-07-21 07:25:00|2083.5|2082|2072.5|2071.5|2089|2087.5|2072.5|2070.5|26147
1658388600000|2022-07-21 07:30:00|2073.5|2072|2059.5|2058|2075.5|2074.5|2056.5|2055.5|32475
1658388900000|2022-07-21 07:35:00|2060|2058.5|2061|2060.5|2063|2061.5|2054.5|2053|27344
1658389200000|2022-07-21 07:40:00|2062|2061|2052.5|2051.5|2064|2063|2052|2051|22065
1658389500000|2022-07-21 07:45:00|2052|2052|2059.5|2058|2063.5|2062|2052|2052|8956
1658389800000|2022-07-21 07:50:00|2060|2058.5|2057|2056|2062|2060.5|2053|2052|5001
1658390100000|2022-07-21 07:55:00|2057.5|2056.5|2046|2045.5|2060|2058.5|2045.5|2044|13611
1658390400000|2022-07-21 08:00:00|2046.5|2045|2041|2040|2047.5|2046|2041|2040|21889
1658390700000|2022-07-21 08:05:00|2040.5|2040.5|2038.5|2036.5|2042|2041|2028.5|2028|62580
1658391000000|2022-07-21 08:10:00|2038|2037|2028|2027|2040.5|2039.5|2027.5|2026|73276
1658391300000|2022-07-21 08:15:00|2027.5|2026.5|2021.5|2020|2027.5|2026.5|2018|2017.5|41458
1658391600000|2022-07-21 08:20:00|2021|2019.5|2016.5|2015|2026.5|2025.5|2015.5|2015|62623
1658391900000|2022-07-21 08:25:00|2016|2015.5|2015.5|2014.5|2019|2018|2012|2011|60460
1658392200000|2022-07-21 08:30:00|2015|2014|2034|2032.5|2036|2035|2013.5|2013|46007
1658392500000|2022-07-21 08:35:00|2034.5|2033|2035.5|2034.5|2039.5|2038.5|2032|2031|31468
1658392800000|2022-07-21 08:40:00|2035|2034|2036.5|2035.5|2037.5|2036|2025|2023|54497
1658393100000|2022-07-21 08:45:00|2037|2036|2037.5|2036.5|2042.5|2041.5|2035|2033.5|6504
1658393400000|2022-07-21 08:50:00|2038|2037|2041.5|2040|2041.5|2040.5|2036.5|2035|10151
1658393700000|2022-07-21 08:55:00|2041|2039.5|2049|2047.5|2050.5|2050|2040|2039.5|14984
1658394000000|2022-07-21 09:00:00|2049.5|2048|2041.5|2040.5|2049.5|2048|2036|2035|7245
1658394300000|2022-07-21 09:05:00|2041|2040|2046.5|2045|2047|2046|2040|2039.5|11908
1658394600000|2022-07-21 09:10:00|2047|2045.5|2048|2047|2052.5|2051.5|2046.5|2045.5|22620
1658394900000|2022-07-21 09:15:00|2048.5|2046.5|2048.5|2047|2051|2049.5|2043.5|2042.5|16537
1658395200000|2022-07-21 09:20:00|2048|2046.5|2047|2046|2054.5|2053.5|2044.5|2044|10809
1658395500000|2022-07-21 09:25:00|2046.5|2045.5|2043.5|2042.5|2047|2046|2042.5|2041|8911
1658395800000|2022-07-21 09:30:00|2044|2042|2052|2051|2052|2051.5|2043|2042|8781
1658396100000|2022-07-21 09:35:00|2052.5|2051.5|2056.5|2055.5|2057|2056|2049.5|2048.5|10738
1658396400000|2022-07-21 09:40:00|2057|2056|2065.5|2064.5|2067.5|2066|2056.5|2055.5|19813
1658396700000|2022-07-21 09:45:00|2065|2064|2071.5|2070.5|2073|2071.5|2063.5|2062.5|6742
1658397000000|2022-07-21 09:50:00|2072|2071|2077|2076|2077.5|2076.5|2068|2067.5|14863
1658397300000|2022-07-21 09:55:00|2076.5|2075.5|2075|2074|2078|2077.5|2069|2068|39440
1658397600000|2022-07-21 10:00:00|2074.5|2073.5|2073.5|2072.5|2077|2076|2071|2070|11257
1658397900000|2022-07-21 10:05:00|2073|2072|2080.5|2079|2082|2081|2070|2069.5|26896
1658398200000|2022-07-21 10:10:00|2080|2079.5|2075.5|2074.5|2081|2080|2072|2070.5|12500
1658398500000|2022-07-21 10:15:00|2075|2074|2079.5|2078.5|2080|2079.5|2072|2070.5|11276
1658398800000|2022-07-21 10:20:00|2080|2078|2078.5|2078|2082.5|2082|2078|2077|28894
1658399100000|2022-07-21 10:25:00|2078|2077.5|2077|2076.5|2079.5|2078.5|2073.5|2073|5515
1658399400000|2022-07-21 10:30:00|2077.5|2077|2078|2077|2080|2079.5|2077|2076|5995
1658399700000|2022-07-21 10:35:00|2077.5|2076.5|2081|2080|2081.5|2080.5|2073.5|2073|9184
1658400000000|2022-07-21 10:40:00|2081.5|2080.5|2086|2085.5|2086.5|2086|2078.5|2078|31775
1658400300000|2022-07-21 10:45:00|2085.5|2085|2083|2082|2087|2086.5|2082|2081.5|14251
1658400600000|2022-07-21 10:50:00|2083.5|2082.5|2077|2076.5|2084|2083.5|2075.5|2074.5|6524
1658400900000|2022-07-21 10:55:00|2077.5|2076|2076|2075|2082.5|2082|2075.5|2074|11036
1658401200000|2022-07-21 11:00:00|2076.5|2074.5|2072.5|2072|2078.5|2077.5|2072|2071|11096
1658401500000|2022-07-21 11:05:00|2072|2071.5|2075.5|2074.5|2080.5|2079|2071|2070|6410
1658401800000|2022-07-21 11:10:00|2075|2074|2076.5|2075.5|2077.5|2076.5|2074.5|2073.5|3898
1658402100000|2022-07-21 11:15:00|2076|2075|2077.5|2076.5|2080|2079|2074|2073|9095
1658402400000|2022-07-21 11:20:00|2078|2077|2075|2074.5|2081|2080|2074.5|2074|4960
1658402700000|2022-07-21 11:25:00|2075.5|2074|2076.5|2075.5|2077|2076|2072.5|2072|13803
1658403000000|2022-07-21 11:30:00|2076|2075|2076|2075|2078.5|2077.5|2071.5|2070.5|7661
1658403300000|2022-07-21 11:35:00|2077|2075.5|2068|2067|2077|2076.5|2067.5|2066.5|4601
1658403600000|2022-07-21 11:40:00|2068.5|2066.5|2068.5|2067.5|2071.5|2070.5|2066|2065|7817
1658403900000|2022-07-21 11:45:00|2068|2067|2072.5|2071.5|2073|2072|2066.5|2065.5|7746
1658404200000|2022-07-21 11:50:00|2073|2072|2072|2071|2075.5|2074.5|2071.5|2071|6329
1658404500000|2022-07-21 11:55:00|2071.5|2070.5|2072|2071|2074|2073|2069|2068|9588
1658404800000|2022-07-21 12:00:00|2072.5|2071.5|2072|2071|2075.5|2074.5|2071|2070|5734
1658405100000|2022-07-21 12:05:00|2072.5|2071.5|2075|2074|2081|2080|2070.5|2069.5|30330
1658405400000|2022-07-21 12:10:00|2075.5|2073.5|2071.5|2070|2077|2076|2069.5|2068.5|17454
1658405700000|2022-07-21 12:15:00|2070.5|2069.5|2111.5|2108.5|2118|2116|2057.5|2054.5|363855
1658406000000|2022-07-21 12:20:00|2111|2109|2113|2111|2124.5|2122.5|2101|2099.5|110012
1658406300000|2022-07-21 12:25:00|2112|2110.5|2102.5|2101|2112.5|2110.5|2101|2100|67072
1658406600000|2022-07-21 12:30:00|2103.5|2102|2111.5|2110|2118.5|2116.5|2095.5|2094|34702
1658406900000|2022-07-21 12:35:00|2110.5|2109.5|2115.5|2114|2118|2116|2107|2105.5|48339
1658407200000|2022-07-21 12:40:00|2116|2114.5|2127|2126|2127.5|2126.5|2112|2110.5|35088
1658407500000|2022-07-21 12:45:00|2127.5|2125.5|2118|2116.5|2129|2128|2113|2111|66882
1658407800000|2022-07-21 12:50:00|2117|2116|2107.5|2106.5|2118|2116.5|2106.5|2105|35037
1658408100000|2022-07-21 12:55:00|2108|2107.5|2104|2102.5|2112|2111|2104|2102.5|45975
1658408400000|2022-07-21 13:00:00|2103.5|2103|2095|2094|2106|2105|2091|2090|55145
1658408700000|2022-07-21 13:05:00|2095.5|2095|2079.5|2077.5|2096.5|2095.5|2076|2074.5|44332
1658409000000|2022-07-21 13:10:00|2079|2078|2069.5|2068|2080.5|2078.5|2067.5|2066|59431
1658409300000|2022-07-21 13:15:00|2069|2067.5|2059.5|2057.5|2069.5|2068.5|2056|2055.5|71726
1658409600000|2022-07-21 13:20:00|2060|2058|2056.5|2056|2066|2064.5|2050.5|2050|89345
1658409900000|2022-07-21 13:25:00|2057|2056.5|2058.5|2057|2069.5|2068|2057|2055.5|35961
1658410200000|2022-07-21 13:30:00|2059|2057.5|2061.5|2059.5|2068.5|2067|2055.5|2053.5|41960
1658410500000|2022-07-21 13:35:00|2061|2060|2065.5|2064.5|2068.5|2067|2059|2057.5|18629
1658410800000|2022-07-21 13:40:00|2066|2065|2066.5|2065|2071|2070|2060.5|2060|17131
1658411100000|2022-07-21 13:45:00|2066|2064.5|2067.5|2066.5|2072.5|2070.5|2061|2060|40494
1658411400000|2022-07-21 13:50:00|2068|2067|2074.5|2074|2077.5|2077|2063|2061.5|25163
1658411700000|2022-07-21 13:55:00|2075|2073.5|2075.5|2074.5|2077.5|2076.5|2071|2070|12057
1658412000000|2022-07-21 14:00:00|2076|2075|2064|2063|2080|2079|2064|2062.5|17897
1658412300000|2022-07-21 14:05:00|2063.5|2062.5|2063.5|2062|2070.5|2069|2062.5|2061.5|18121
1658412600000|2022-07-21 14:10:00|2064|2062.5|2056|2055|2067|2066|2054.5|2053.5|13553
1658412900000|2022-07-21 14:15:00|2056.5|2055.5|2066|2065|2069.5|2068|2056|2055|20598
1658413200000|2022-07-21 14:20:00|2066.5|2065.5|2065|2064|2071|2070|2060.5|2059.5|26273
1658413500000|2022-07-21 14:25:00|2065.5|2064.5|2059.5|2058.5|2066.5|2065.5|2059.5|2058.5|21546
1658413800000|2022-07-21 14:30:00|2059|2058|2066|2065|2069|2067.5|2059|2058|7543
1658414100000|2022-07-21 14:35:00|2066.5|2065.5|2079.5|2078|2080.5|2079|2064.5|2064|76247
1658414400000|2022-07-21 14:40:00|2080|2078.5|2083.5|2082.5|2086|2085|2078|2076.5|36201
1658414700000|2022-07-21 14:45:00|2084|2083|2081.5|2080.5|2091.5|2090|2080|2078.5|58763
1658415000000|2022-07-21 14:50:00|2082|2080|2086.5|2085|2086.5|2085.5|2080.5|2079.5|34590
1658415300000|2022-07-21 14:55:00|2086|2085.5|2087.5|2086.5|2090|2088.5|2085|2084|24094
1658415600000|2022-07-21 15:00:00|2087|2087|2082.5|2081.5|2087|2087|2079.5|2079|24012
1658415900000|2022-07-21 15:05:00|2083|2082|2079.5|2078.5|2084|2083.5|2079|2078|19830
1658416200000|2022-07-21 15:10:00|2080|2079|2078|2077.5|2081|2080.5|2076.5|2076|21323
1658416500000|2022-07-21 15:15:00|2078.5|2078|2077.5|2077|2080.5|2079.5|2076|2075.5|15580
1658416800000|2022-07-21 15:20:00|2078|2077.5|2070.5|2070|2079|2078|2070|2069.5|21220
1658417100000|2022-07-21 15:25:00|2071.5|2069.5|2072.5|2071.5|2076|2075|2071.5|2069.5|41092
1658473200000|2022-07-22 07:00:00|2055|2053|2064|2062.5|2065.5|2063.5|2051|2050|55566
1658473500000|2022-07-22 07:05:00|2063|2062|2075|2073|2075|2073|2061|2058|18715
1658473800000|2022-07-22 07:10:00|2074.5|2073.5|2077|2075|2080|2078|2069|2067.5|38449
1658474100000|2022-07-22 07:15:00|2077.5|2075.5|2069.5|2068.5|2079.5|2078.5|2063|2061.5|47486
1658474400000|2022-07-22 07:20:00|2070.5|2068|2080|2078.5|2080|2079|2070.5|2068|10915
1658474700000|2022-07-22 07:25:00|2079.5|2079|2082.5|2081.5|2084|2083|2079|2077.5|30368
1658475000000|2022-07-22 07:30:00|2081.5|2080.5|2067|2065|2081.5|2080.5|2063|2061|61127
1658475300000|2022-07-22 07:35:00|2066.5|2064.5|2060.5|2059|2069|2068|2056.5|2055|31373
1658475600000|2022-07-22 07:40:00|2060|2059.5|2054.5|2053|2060.5|2059.5|2051.5|2050|24699
1658475900000|2022-07-22 07:45:00|2055|2053.5|2051|2049.5|2058|2057|2049.5|2048.5|24054
1658476200000|2022-07-22 07:50:00|2050.5|2050|2052|2050.5|2055|2054.5|2045|2044|28446
1658476500000|2022-07-22 07:55:00|2051.5|2051|2043.5|2042.5|2055|2053.5|2043|2042|17363
1658476800000|2022-07-22 08:00:00|2044|2043.5|2035.5|2034.5|2047|2045.5|2034.5|2034|32289
1658477100000|2022-07-22 08:05:00|2035|2034|2038.5|2037|2040.5|2039|2033|2031.5|15398
1658477400000|2022-07-22 08:10:00|2038|2036.5|2047.5|2046.5|2049|2047.5|2036.5|2035|19478
1658477700000|2022-07-22 08:15:00|2047|2046|2040|2039|2052|2050.5|2037|2036|42989
1658478000000|2022-07-22 08:20:00|2040.5|2038.5|2030|2028.5|2041|2039.5|2029|2027.5|35569
1658478300000|2022-07-22 08:25:00|2030.5|2029|2030|2028.5|2033|2032|2028|2027.5|20372
1658478600000|2022-07-22 08:30:00|2030.5|2029|2033.5|2032|2037|2036.5|2026|2025.5|33916
1658478900000|2022-07-22 08:35:00|2033|2032.5|2033.5|2032.5|2038.5|2037.5|2032|2031.5|10792
1658479200000|2022-07-22 08:40:00|2034|2033|2036|2035|2038.5|2037.5|2033.5|2032.5|18657
1658479500000|2022-07-22 08:45:00|2035.5|2034.5|2035.5|2034|2037.5|2037|2033.5|2032.5|15640
1658479800000|2022-07-22 08:50:00|2036|2034.5|2039|2038|2041.5|2040.5|2035.5|2034.5|17296
1658480100000|2022-07-22 08:55:00|2039.5|2038.5|2036|2035|2041|2040|2033|2032.5|30748
1658480400000|2022-07-22 09:00:00|2035.5|2034.5|2038|2037|2042|2041|2034.5|2033.5|12840
1658480700000|2022-07-22 09:05:00|2037.5|2037.5|2044|2043|2047|2046|2037|2036|48083
1658481000000|2022-07-22 09:10:00|2044.5|2043.5|2054.5|2053.5|2056.5|2055.5|2044|2043.5|25645
1658481300000|2022-07-22 09:15:00|2054|2053|2063|2062|2065|2063.5|2053|2052|27745
1658481600000|2022-07-22 09:20:00|2063.5|2061.5|2059|2057.5|2065|2064|2055.5|2054.5|15300
1658481900000|2022-07-22 09:25:00|2058.5|2057|2052|2050.5|2059|2058|2051.5|2050|19190
1658482200000|2022-07-22 09:30:00|2052.5|2051.5|2048.5|2047|2057|2056|2048.5|2047|9021
1658482500000|2022-07-22 09:35:00|2049|2047.5|2042|2040.5|2050.5|2049.5|2041.5|2040|16041
1658482800000|2022-07-22 09:40:00|2042.5|2041|2041.5|2040|2046|2045|2041|2040|10921
1658483100000|2022-07-22 09:45:00|2041|2039.5|2042.5|2042|2045.5|2044|2039|2037.5|10911
1658483400000|2022-07-22 09:50:00|2043|2042.5|2043.5|2043|2045|2044|2039|2038|20726
1658483700000|2022-07-22 09:55:00|2043|2042.5|2039|2037.5|2043.5|2042.5|2038|2037|17461
1658484000000|2022-07-22 10:00:00|2038.5|2038|2051.5|2050|2053.5|2052.5|2037.5|2036.5|12969
1658484300000|2022-07-22 10:05:00|2051|2050.5|2044.5|2043.5|2053.5|2052.5|2042.5|2041.5|12540
1658484600000|2022-07-22 10:10:00|2044|2043|2037|2036.5|2045|2043.5|2036.5|2036|11342
1658484900000|2022-07-22 10:15:00|2036.5|2036|2034.5|2033.5|2037|2036|2033|2032|12346
1658485200000|2022-07-22 10:20:00|2035|2034|2035.5|2034.5|2036|2035.5|2032.5|2032|8018
1658485500000|2022-07-22 10:25:00|2035|2034|2034|2033|2037|2036|2033|2032|19117
1658485800000|2022-07-22 10:30:00|2033.5|2032.5|2042|2041|2042.5|2041.5|2033|2032|6483
1658486100000|2022-07-22 10:35:00|2041.5|2040.5|2041.5|2040.5|2045|2044|2039.5|2039|9374
1658486400000|2022-07-22 10:40:00|2042|2041|2043|2042|2046|2045|2040.5|2039.5|35514
1658486700000|2022-07-22 10:45:00|2042.5|2041.5|2043.5|2042.5|2046|2045|2042|2041|6342
1658487000000|2022-07-22 10:50:00|2044|2043|2041|2040|2044.5|2043.5|2040|2039|2977
1658487300000|2022-07-22 10:55:00|2040.5|2039.5|2040|2039|2042|2041|2037.5|2036.5|3333
1658487600000|2022-07-22 11:00:00|2040.5|2039.5|2038|2037.5|2041.5|2040|2036.5|2035.5|6256
1658487900000|2022-07-22 11:05:00|2038.5|2038|2036.5|2035.5|2039.5|2039|2035.5|2035|2989
1658488200000|2022-07-22 11:10:00|2037|2036|2037.5|2036.5|2039|2038|2035|2034|3482
1658488500000|2022-07-22 11:15:00|2038|2037|2035|2034.5|2038|2037|2034|2033|3821
1658488800000|2022-07-22 11:20:00|2035.5|2035|2035.5|2034.5|2038|2037|2034.5|2034|1342
1658489100000|2022-07-22 11:25:00|2036|2035|2034.5|2033.5|2036|2035|2032.5|2032|6411
1658489400000|2022-07-22 11:30:00|2034|2033|2033.5|2032.5|2035.5|2034.5|2032|2031|17265
1658489700000|2022-07-22 11:35:00|2034|2033|2033.5|2033|2038.5|2037.5|2032|2031.5|33637
1658490000000|2022-07-22 11:40:00|2033|2032.5|2034|2033.5|2037.5|2036.5|2032|2031.5|23695
1658490300000|2022-07-22 11:45:00|2033.5|2033|2039|2038.5|2040.5|2039.5|2033|2032|13113
1658490600000|2022-07-22 11:50:00|2039.5|2038|2047|2046.5|2049.5|2048.5|2039|2038|11797
1658490900000|2022-07-22 11:55:00|2046.5|2046|2044.5|2044|2047.5|2046.5|2044|2043|3504
1658491200000|2022-07-22 12:00:00|2045|2043.5|2047.5|2046.5|2048|2047|2043|2042.5|42812
1658491500000|2022-07-22 12:05:00|2047|2046|2045|2044.5|2048|2047.5|2045|2044|44248
1658491800000|2022-07-22 12:10:00|2045.5|2045|2056|2055|2056|2055|2045.5|2044.5|14002
1658492100000|2022-07-22 12:15:00|2055.5|2055.5|2062.5|2061.5|2063|2062|2054|2053|21247
1658492400000|2022-07-22 12:20:00|2062|2061|2057|2056.5|2062.5|2061.5|2054|2053|14814
1658492700000|2022-07-22 12:25:00|2057.5|2057|2054|2053|2060|2059|2053|2052|19873
1658493000000|2022-07-22 12:30:00|2053.5|2053.5|2053.5|2053|2056|2055.5|2053|2052|14632
1658493300000|2022-07-22 12:35:00|2053|2052.5|2053|2052.5|2056|2055.5|2052|2051|12038
1658493600000|2022-07-22 12:40:00|2053.5|2053|2051|2050.5|2055.5|2055|2050|2049|14159
1658493900000|2022-07-22 12:45:00|2051.5|2051|2053.5|2053|2056.5|2055.5|2049|2048.5|7539
1658494200000|2022-07-22 12:50:00|2053|2052.5|2053|2052|2055|2054|2051|2050|7545
1658494500000|2022-07-22 12:55:00|2052.5|2052.5|2050.5|2049.5|2055.5|2055|2050|2049|20768
1658494800000|2022-07-22 13:00:00|2050|2049|2049.5|2048.5|2053|2052|2049|2048.5|27648
1658495100000|2022-07-22 13:05:00|2049|2049|2049.5|2049|2052.5|2051.5|2048.5|2047.5|10494
1658495400000|2022-07-22 13:10:00|2050|2049.5|2050.5|2050|2052|2051|2050|2049|9571
1658495700000|2022-07-22 13:15:00|2051|2050.5|2050|2049|2052.5|2052|2048.5|2048|11808
1658496000000|2022-07-22 13:20:00|2049.5|2049.5|2053|2052.5|2053.5|2052.5|2048.5|2048|12033
1658496300000|2022-07-22 13:25:00|2052.5|2052|2053|2052.5|2055|2054.5|2051.5|2051|5882
1658496600000|2022-07-22 13:30:00|2052.5|2052|2050|2049.5|2058|2057|2049|2048|25384
1658496900000|2022-07-22 13:35:00|2049.5|2049|2057.5|2056.5|2060|2059.5|2048|2047.5|30275
1658497200000|2022-07-22 13:40:00|2057|2056|2056.5|2055.5|2059|2058|2054|2053|11663
1658497500000|2022-07-22 13:45:00|2056|2055|2047|2046|2056.5|2055|2042.5|2041|30936
1658497800000|2022-07-22 13:50:00|2046.5|2045.5|2043|2042|2052|2051|2039.5|2038.5|15086
1658498100000|2022-07-22 13:55:00|2042.5|2041.5|2036|2034.5|2044|2043|2035.5|2034|21905
1658498400000|2022-07-22 14:00:00|2035.5|2035|2040|2039.5|2041.5|2040.5|2034.5|2034|14786
1658498700000|2022-07-22 14:05:00|2039.5|2039|2034|2033|2040|2039|2033|2032.5|15835
1658499000000|2022-07-22 14:10:00|2033.5|2032.5|2039.5|2038.5|2040.5|2039.5|2033|2032.5|22736
1658499300000|2022-07-22 14:15:00|2039|2039|2043|2042|2044.5|2043.5|2039|2039|12780
1658499600000|2022-07-22 14:20:00|2043.5|2042.5|2039.5|2038.5|2044|2043|2039|2038|24188
1658499900000|2022-07-22 14:25:00|2039|2038|2034|2033.5|2040|2039|2033|2032.5|71800
1658500200000|2022-07-22 14:30:00|2034.5|2034|2036.5|2036|2039|2038|2034.5|2033.5|18667
1658500500000|2022-07-22 14:35:00|2037|2036.5|2034|2033|2038.5|2037.5|2034|2033|15539
1658500800000|2022-07-22 14:40:00|2033.5|2033.5|2034|2033|2039|2038|2031.5|2031|21893
1658501100000|2022-07-22 14:45:00|2033.5|2032.5|2035.5|2035|2035.5|2035|2033|2032|13734
1658501400000|2022-07-22 14:50:00|2036|2035.5|2039.5|2038.5|2040.5|2040|2036|2035.5|13109
1658501700000|2022-07-22 14:55:00|2040|2039|2037.5|2036.5|2041|2040|2037|2036.5|14261
1658502000000|2022-07-22 15:00:00|2037|2037|2037.5|2036.5|2039.5|2039|2036|2035.5|22910
1658502300000|2022-07-22 15:05:00|2037|2036|2038.5|2038|2039.5|2038.5|2034.5|2034|16133
1658502600000|2022-07-22 15:10:00|2038|2037.5|2043.5|2043|2044.5|2044|2037.5|2036.5|14299
1658502900000|2022-07-22 15:15:00|2044|2042.5|2039.5|2039|2044|2043|2038.5|2037.5|11488
1658503200000|2022-07-22 15:20:00|2040|2038.5|2033.5|2033|2040|2039|2033.5|2033|17374
1658503500000|2022-07-22 15:25:00|2034|2033.5|2037|2036|2037.5|2037|2033.5|2033|21037
1658732400000|2022-07-25 07:00:00|2031|2025.5|2038|2036.5|2050|2047|2024.5|2022.5|148558
1658732700000|2022-07-25 07:05:00|2038.5|2037|2039.5|2038|2046|2044|2033|2030|32873
1658733000000|2022-07-25 07:10:00|2039|2037.5|2049|2047.5|2049|2048.5|2038.5|2037|19084
1658733300000|2022-07-25 07:15:00|2048.5|2047|2042|2040.5|2049|2048.5|2039|2037.5|21840
1658733600000|2022-07-25 07:20:00|2041|2040|2042.5|2041.5|2045.5|2045|2034|2033|99969
1658733900000|2022-07-25 07:25:00|2042|2041|2040|2038.5|2044.5|2043.5|2035|2034|25228
1658734200000|2022-07-25 07:30:00|2039.5|2038|2044|2043|2047|2045.5|2029|2028|18815
1658734500000|2022-07-25 07:35:00|2044.5|2043.5|2049.5|2048.5|2049.5|2048.5|2039.5|2038.5|16429
1658734800000|2022-07-25 07:40:00|2048.5|2048|2051|2050|2055.5|2054.5|2048|2046.5|24291
1658735100000|2022-07-25 07:45:00|2050.5|2049.5|2048|2047|2053.5|2052.5|2046|2045|17036
1658735400000|2022-07-25 07:50:00|2048.5|2047.5|2051|2049.5|2052|2051|2046.5|2045.5|17051
1658735700000|2022-07-25 07:55:00|2051.5|2050|2052.5|2051.5|2056|2055|2050.5|2049.5|13251
1658736000000|2022-07-25 08:00:00|2053|2052|2053.5|2052|2055|2054|2049|2047.5|13845
1658736300000|2022-07-25 08:05:00|2053|2051.5|2065.5|2064.5|2066.5|2065.5|2052.5|2051.5|23295
1658736600000|2022-07-25 08:10:00|2065|2064|2061.5|2060.5|2066.5|2065.5|2061|2059.5|29073
1658736900000|2022-07-25 08:15:00|2062|2061|2064.5|2063.5|2065|2064|2060|2059|6668
1658737200000|2022-07-25 08:20:00|2064|2063|2069|2068|2069.5|2069|2059|2058|9716
1658737500000|2022-07-25 08:25:00|2068.5|2067.5|2066.5|2065.5|2070|2069.5|2065.5|2064.5|10353
1658737800000|2022-07-25 08:30:00|2067|2066|2065|2064|2068|2067|2063|2062|14138
1658738100000|2022-07-25 08:35:00|2064.5|2063.5|2068|2066.5|2072|2071|2064.5|2063.5|14627
1658738400000|2022-07-25 08:40:00|2067.5|2067|2065|2064|2070|2069|2064.5|2063.5|17407
1658738700000|2022-07-25 08:45:00|2065.5|2064.5|2065.5|2064.5|2067.5|2066.5|2064|2063.5|14452
1658739000000|2022-07-25 08:50:00|2066|2065|2062|2061|2066|2065|2061|2060|22211
1658739300000|2022-07-25 08:55:00|2062.5|2061.5|2067.5|2066.5|2067.5|2067|2062.5|2061.5|12009
1658739600000|2022-07-25 09:00:00|2067|2066|2072|2071|2072|2071|2065.5|2064.5|8322
1658739900000|2022-07-25 09:05:00|2071.5|2070.5|2082|2081|2085|2084|2071|2070|40739
1658740200000|2022-07-25 09:10:00|2081.5|2080.5|2081.5|2080.5|2083|2082|2080|2079|42113
1658740500000|2022-07-25 09:15:00|2081|2080|2081.5|2080.5|2081.5|2080.5|2076.5|2075|34535
1658740800000|2022-07-25 09:20:00|2082|2081|2081.5|2080|2083|2082|2080.5|2079|21034
1658741100000|2022-07-25 09:25:00|2081|2079.5|2079.5|2078.5|2083|2082|2078.5|2077.5|14252
1658741400000|2022-07-25 09:30:00|2079|2078|2077|2076|2082.5|2081.5|2076.5|2075.5|23635
1658741700000|2022-07-25 09:35:00|2077.5|2076.5|2078.5|2077.5|2079.5|2078.5|2075|2074|10964
1658742000000|2022-07-25 09:40:00|2079|2078|2081.5|2080.5|2081.5|2081|2077.5|2076.5|13598
1658742300000|2022-07-25 09:45:00|2082|2081|2078|2077|2082.5|2081.5|2076|2075|9677
1658742600000|2022-07-25 09:50:00|2077.5|2076.5|2079|2078|2081|2080.5|2077.5|2076.5|9157
1658742900000|2022-07-25 09:55:00|2079.5|2078.5|2076.5|2075.5|2080|2079|2075.5|2075|12384
1658743200000|2022-07-25 10:00:00|2076|2075|2072|2071|2077|2076.5|2069.5|2068.5|17863
1658743500000|2022-07-25 10:05:00|2072.5|2071.5|2072|2071|2074|2073|2069.5|2068.5|10757
1658743800000|2022-07-25 10:10:00|2071.5|2071.5|2078.5|2077.5|2078.5|2077.5|2071.5|2070.5|4900
1658744100000|2022-07-25 10:15:00|2078|2078|2079.5|2078.5|2081|2080|2077.5|2077|4123
1658744400000|2022-07-25 10:20:00|2079|2079|2078.5|2077.5|2080.5|2079.5|2078|2077|9926
1658744700000|2022-07-25 10:25:00|2078|2077|2078.5|2078|2081|2080.5|2078|2077|4445
1658745000000|2022-07-25 10:30:00|2078|2077.5|2077.5|2076.5|2080|2079|2076.5|2075.5|6191
1658745300000|2022-07-25 10:35:00|2077|2076|2081|2080.5|2081|2080.5|2077|2076|5919
1658745600000|2022-07-25 10:40:00|2080.5|2080|2079.5|2079|2081|2080|2077.5|2076.5|2425
1658745900000|2022-07-25 10:45:00|2080|2079.5|2080|2079|2082|2081|2079.5|2079|8034
1658746200000|2022-07-25 10:50:00|2079.5|2078.5|2084.5|2084|2086|2085.5|2079|2078.5|23891
1658746500000|2022-07-25 10:55:00|2084|2083.5|2086.5|2086|2087|2086.5|2083.5|2082.5|7750
1658746800000|2022-07-25 11:00:00|2086|2085.5|2086|2085|2087.5|2087|2084|2083.5|5099
1658747100000|2022-07-25 11:05:00|2085.5|2085.5|2088.5|2087.5|2089|2088.5|2085|2084|5973
1658747400000|2022-07-25 11:10:00|2088|2087|2088.5|2087.5|2089|2088.5|2086|2085.5|18332
1658747700000|2022-07-25 11:15:00|2088|2088|2087|2086.5|2089.5|2089|2086|2085.5|28637
1658748000000|2022-07-25 11:20:00|2087.5|2087|2086.5|2085.5|2089|2088.5|2085.5|2084.5|26674
1658748300000|2022-07-25 11:25:00|2087|2086|2086.5|2085.5|2087.5|2086.5|2085|2084|5395
1658748600000|2022-07-25 11:30:00|2086|2085|2087|2086.5|2090|2089.5|2084.5|2084|26081
1658748900000|2022-07-25 11:35:00|2087.5|2087|2093|2092.5|2093.5|2093|2087|2086.5|23597
1658749200000|2022-07-25 11:40:00|2092.5|2092|2088.5|2088|2094|2093|2088.5|2087.5|26118
1658749500000|2022-07-25 11:45:00|2089|2087.5|2083.5|2082.5|2092.5|2091.5|2082|2081|108524
1658749800000|2022-07-25 11:50:00|2084|2083|2086.5|2086|2090|2089|2083|2082.5|15923
1658750100000|2022-07-25 11:55:00|2086|2085.5|2089.5|2088.5|2091|2090|2084|2082.5|23696
1658750400000|2022-07-25 12:00:00|2090|2089|2089|2088|2092.5|2092|2088.5|2088|17151
1658750700000|2022-07-25 12:05:00|2088.5|2088.5|2091.5|2091|2092.5|2092|2087.5|2087|12140
1658751000000|2022-07-25 12:10:00|2092|2091.5|2090.5|2089.5|2093|2092.5|2089.5|2088.5|9407
1658751300000|2022-07-25 12:15:00|2090|2090|2090.5|2090|2091|2090.5|2089|2088|5188
1658751600000|2022-07-25 12:20:00|2091|2090.5|2096|2095|2096.5|2096|2091|2090.5|29254
1658751900000|2022-07-25 12:25:00|2095.5|2095.5|2093.5|2093|2096.5|2096|2093.5|2092.5|9142
1658752200000|2022-07-25 12:30:00|2094|2093.5|2095.5|2095|2095.5|2095|2092.5|2091.5|6729
1658752500000|2022-07-25 12:35:00|2095|2094.5|2091.5|2091|2095.5|2095|2090|2089.5|17626
1658752800000|2022-07-25 12:40:00|2092|2091.5|2092|2091.5|2095|2094.5|2091.5|2090.5|12772
1658753100000|2022-07-25 12:45:00|2092.5|2092|2088|2087|2092.5|2092|2087.5|2087|6760
1658753400000|2022-07-25 12:50:00|2087.5|2087.5|2089.5|2088.5|2091.5|2091|2087.5|2087.5|14824
1658753700000|2022-07-25 12:55:00|2090|2089|2089.5|2089|2091|2090.5|2087.5|2086.5|23963
1658754000000|2022-07-25 13:00:00|2090|2089.5|2088|2087.5|2092|2091|2085|2084|8688
1658754300000|2022-07-25 13:05:00|2087.5|2087|2084|2083.5|2088|2087.5|2083.5|2082.5|7838
1658754600000|2022-07-25 13:10:00|2083.5|2083|2083.5|2083|2085|2084.5|2081.5|2080.5|9688
1658754900000|2022-07-25 13:15:00|2084|2083.5|2084|2083.5|2084.5|2084|2082.5|2081.5|6875
1658755200000|2022-07-25 13:20:00|2084.5|2083|2089.5|2088.5|2090|2089.5|2084|2083|14021
1658755500000|2022-07-25 13:25:00|2089|2089|2088|2087.5|2090.5|2090|2088|2087.5|17282
1658755800000|2022-07-25 13:30:00|2088.5|2088|2078.5|2077.5|2091.5|2091|2076|2075|33119
1658756100000|2022-07-25 13:35:00|2078|2077|2088|2086.5|2088|2087|2077.5|2077|18523
1658756400000|2022-07-25 13:40:00|2088.5|2087|2089|2088|2090|2089|2085|2084|31179
1658756700000|2022-07-25 13:45:00|2089.5|2088.5|2088|2087|2089.5|2088.5|2084|2083|18762
1658757000000|2022-07-25 13:50:00|2087.5|2087.5|2090|2088.5|2093|2092|2087.5|2087|22249
1658757300000|2022-07-25 13:55:00|2089.5|2088|2090|2089|2092|2091|2087.5|2086.5|14951
1658757600000|2022-07-25 14:00:00|2089.5|2088.5|2096|2095|2097|2096.5|2089.5|2088.5|39705
1658757900000|2022-07-25 14:05:00|2095.5|2095.5|2092|2091.5|2097|2096.5|2090.5|2089.5|9898
1658758200000|2022-07-25 14:10:00|2092.5|2092|2092|2091|2094.5|2093.5|2090.5|2089.5|12954
1658758500000|2022-07-25 14:15:00|2092.5|2091.5|2092.5|2091.5|2094.5|2093.5|2090|2089|18054
1658758800000|2022-07-25 14:20:00|2092|2092|2093.5|2092.5|2096.5|2095.5|2091|2090.5|15385
1658759100000|2022-07-25 14:25:00|2094|2093|2086|2084.5|2097.5|2097|2078|2077.5|198821
1658759400000|2022-07-25 14:30:00|2085.5|2084|2079|2078|2087|2086.5|2078.5|2077.5|72134
1658759700000|2022-07-25 14:35:00|2079.5|2078.5|2076.5|2076|2081|2080|2074.5|2074|74308
1658760000000|2022-07-25 14:40:00|2076|2075.5|2077.5|2077|2079|2078.5|2071|2070.5|41201
1658760300000|2022-07-25 14:45:00|2078|2077.5|2080|2079|2082|2081|2077.5|2077|25504
1658760600000|2022-07-25 14:50:00|2079.5|2078.5|2076.5|2076|2081.5|2081|2076|2075|7889
1658760900000|2022-07-25 14:55:00|2077|2076.5|2076.5|2076|2078|2077.5|2073.5|2072.5|14072
1658761200000|2022-07-25 15:00:00|2077|2076.5|2073.5|2072.5|2077.5|2077|2073|2072.5|30729
1658761500000|2022-07-25 15:05:00|2073|2072|2075.5|2074.5|2077|2076.5|2072|2071.5|16093
1658761800000|2022-07-25 15:10:00|2075|2074|2072.5|2071.5|2077.5|2076.5|2071.5|2070.5|17141
1658762100000|2022-07-25 15:15:00|2072|2071|2076.5|2076|2077|2076.5|2072|2071|10547
1658762400000|2022-07-25 15:20:00|2077|2076.5|2075|2074|2079.5|2079|2073.5|2072.5|42582
1658762700000|2022-07-25 15:25:00|2074.5|2073.5|2081.5|2080.5|2081.5|2080.5|2071.5|2071|67227
1658818800000|2022-07-26 07:00:00|2079|2070.5|2078|2076|2083.5|2080|2072|2070.5|53322
1658819100000|2022-07-26 07:05:00|2077|2075.5|2070|2069|2080.5|2078.5|2068|2066.5|65609
1658819400000|2022-07-26 07:10:00|2070.5|2069.5|2057.5|2056.5|2072|2071.5|2057.5|2056.5|33496
1658819700000|2022-07-26 07:15:00|2057|2056|2062.5|2061.5|2063|2062.5|2055.5|2055|30543
1658820000000|2022-07-26 07:20:00|2062|2062|2057.5|2056.5|2065|2063.5|2054.5|2053.5|15469
1658820300000|2022-07-26 07:25:00|2058|2056|2063|2062|2070|2068.5|2057|2056|11901
1658820600000|2022-07-26 07:30:00|2062.5|2062.5|2063.5|2062|2067.5|2066|2059.5|2058|19549
1658820900000|2022-07-26 07:35:00|2064|2062.5|2060|2059|2066.5|2065|2058|2057|11479
1658821200000|2022-07-26 07:40:00|2059.5|2058.5|2064|2063|2066|2065|2059|2058|8313
1658821500000|2022-07-26 07:45:00|2063.5|2062.5|2070.5|2069.5|2072|2070.5|2061|2060|18784
1658821800000|2022-07-26 07:50:00|2071|2070|2068|2067|2072|2071.5|2066.5|2065.5|10679
1658822100000|2022-07-26 07:55:00|2068.5|2067.5|2067|2065.5|2071.5|2070.5|2065|2064|19778
1658822400000|2022-07-26 08:00:00|2066.5|2066|2063.5|2062.5|2067|2066|2060.5|2060|8362
1658822700000|2022-07-26 08:05:00|2063|2062|2062|2061|2063.5|2063|2057.5|2056.5|25260
1658823000000|2022-07-26 08:10:00|2061.5|2060.5|2069|2067.5|2069|2068.5|2061.5|2060|17406
1658823300000|2022-07-26 08:15:00|2068.5|2068|2068|2067|2069|2068.5|2066|2065|6674
1658823600000|2022-07-26 08:20:00|2068.5|2067.5|2068|2067|2070|2069|2066|2065.5|11403
1658823900000|2022-07-26 08:25:00|2067.5|2066.5|2068|2067|2070|2069|2065.5|2064.5|5843
1658824200000|2022-07-26 08:30:00|2068.5|2067.5|2071.5|2070.5|2072|2071|2068|2067|6270
1658824500000|2022-07-26 08:35:00|2071|2070|2070.5|2069.5|2072|2070.5|2068|2067|3712
1658824800000|2022-07-26 08:40:00|2070|2070|2077|2076|2077|2076|2068|2067|3728
1658825100000|2022-07-26 08:45:00|2076.5|2075.5|2073|2072|2077|2076.5|2072|2071|6608
1658825400000|2022-07-26 08:50:00|2073.5|2072.5|2073.5|2072.5|2074.5|2073.5|2069|2068|3740
1658825700000|2022-07-26 08:55:00|2073|2072|2072.5|2071.5|2076.5|2075.5|2071.5|2070.5|4144
1658826000000|2022-07-26 09:00:00|2073|2072|2076.5|2075.5|2077|2076|2073|2072|9608
1658826300000|2022-07-26 09:05:00|2076|2075|2074.5|2073.5|2077|2076|2074|2073|7402
1658826600000|2022-07-26 09:10:00|2074|2074|2075.5|2075|2075.5|2075|2070.5|2070|7991
1658826900000|2022-07-26 09:15:00|2075|2074.5|2072|2071.5|2077|2076|2072|2071.5|2644
1658827200000|2022-07-26 09:20:00|2072.5|2072|2073|2072.5|2076.5|2075|2072|2071.5|11042
1658827500000|2022-07-26 09:25:00|2073.5|2073|2068|2067|2074.5|2073.5|2067.5|2067|6241
1658827800000|2022-07-26 09:30:00|2067.5|2067.5|2066.5|2065.5|2070.5|2069.5|2066|2065.5|4120
1658828100000|2022-07-26 09:35:00|2066|2065|2066.5|2066|2068|2067|2063.5|2063|7397
1658828400000|2022-07-26 09:40:00|2067|2066.5|2070.5|2069.5|2071.5|2070.5|2064.5|2064|18724
1658828700000|2022-07-26 09:45:00|2070|2069|2072.5|2072|2075|2074|2069|2068|5947
1658829000000|2022-07-26 09:50:00|2073|2071.5|2074.5|2074|2075|2074.5|2072.5|2071.5|2819
1658829300000|2022-07-26 09:55:00|2075|2074.5|2074|2073|2075|2074.5|2070.5|2070|12085
1658829600000|2022-07-26 10:00:00|2073.5|2073.5|2078|2077|2079|2078.5|2072|2071.5|16009
1658829900000|2022-07-26 10:05:00|2077.5|2076.5|2076.5|2076|2084|2083|2074|2073|51829
1658830200000|2022-07-26 10:10:00|2077|2075.5|2071|2070.5|2079|2078.5|2070.5|2070|7521
1658830500000|2022-07-26 10:15:00|2071.5|2071|2063|2062|2073.5|2072.5|2063|2062|13984
1658830800000|2022-07-26 10:20:00|2062.5|2062.5|2060.5|2060|2063.5|2063|2057.5|2057|17361
1658831100000|2022-07-26 10:25:00|2061|2059.5|2062.5|2061.5|2063|2062.5|2059.5|2059|10905
1658831400000|2022-07-26 10:30:00|2062|2061|2056|2055.5|2063.5|2063|2056|2055.5|8383
1658831700000|2022-07-26 10:35:00|2056.5|2056|2053.5|2052.5|2057|2056.5|2051.5|2051|13193
1658832000000|2022-07-26 10:40:00|2054|2053|2053|2052|2054|2053|2049|2048|9920
1658832300000|2022-07-26 10:45:00|2053.5|2052.5|2056|2055.5|2056|2055.5|2052.5|2051.5|40933
1658832600000|2022-07-26 10:50:00|2055.5|2055|2053.5|2052.5|2058|2057.5|2053|2052|15841
1658832900000|2022-07-26 10:55:00|2053|2052|2056.5|2055.5|2058.5|2058|2053|2052|7618
1658833200000|2022-07-26 11:00:00|2056|2055|2057|2056.5|2057.5|2056.5|2051|2050.5|12421
1658833500000|2022-07-26 11:05:00|2056.5|2056|2054.5|2054|2058.5|2057.5|2053.5|2052.5|13133
1658833800000|2022-07-26 11:10:00|2055|2054.5|2053.5|2052.5|2056.5|2056|2052.5|2051.5|4612
1658834100000|2022-07-26 11:15:00|2054|2053|2053|2052|2055|2054.5|2051.5|2051|4418
1658834400000|2022-07-26 11:20:00|2053.5|2052.5|2053.5|2053|2059|2057.5|2053|2052.5|5137
1658834700000|2022-07-26 11:25:00|2054|2053.5|2058.5|2057.5|2060.5|2059.5|2053.5|2052.5|8652
1658835000000|2022-07-26 11:30:00|2059|2058|2058|2057|2060.5|2060|2057.5|2057|5680
1658835300000|2022-07-26 11:35:00|2057.5|2056.5|2057|2056|2058.5|2057.5|2055.5|2054.5|5989
1658835600000|2022-07-26 11:40:00|2056.5|2056.5|2055.5|2055|2057.5|2056.5|2053.5|2052.5|5073
1658835900000|2022-07-26 11:45:00|2056|2054.5|2056|2055|2057|2056.5|2055|2054|4595
1658836200000|2022-07-26 11:50:00|2055.5|2055.5|2056.5|2055.5|2056.5|2056|2054.5|2054|2637
1658836500000|2022-07-26 11:55:00|2056|2056|2056|2055|2058.5|2057.5|2055|2054.5|6035
1658836800000|2022-07-26 12:00:00|2055.5|2054.5|2056|2055.5|2056|2055.5|2052.5|2052|9194
1658837100000|2022-07-26 12:05:00|2055.5|2055|2057|2056|2057.5|2056.5|2054.5|2053.5|3624
1658837400000|2022-07-26 12:10:00|2056.5|2055.5|2054|2053.5|2057.5|2056.5|2053.5|2053|5412
1658837700000|2022-07-26 12:15:00|2054.5|2053|2052.5|2052|2055.5|2055|2052|2051.5|11921
1658838000000|2022-07-26 12:20:00|2053|2052.5|2056.5|2056|2058|2057|2052|2051.5|7786
1658838300000|2022-07-26 12:25:00|2057|2055.5|2057|2056|2059|2058.5|2056|2055|4410
1658838600000|2022-07-26 12:30:00|2056.5|2056.5|2060|2059|2060.5|2059.5|2056.5|2056|9006
1658838900000|2022-07-26 12:35:00|2060.5|2059.5|2059|2058.5|2065|2064.5|2059|2058|28297
1658839200000|2022-07-26 12:40:00|2059.5|2059|2059.5|2059|2061.5|2060.5|2058|2057|5772
1658839500000|2022-07-26 12:45:00|2060|2059.5|2060|2059.5|2061.5|2061|2058.5|2058|8475
1658839800000|2022-07-26 12:50:00|2060.5|2059|2063.5|2062.5|2064.5|2063.5|2059|2058.5|10300
1658840100000|2022-07-26 12:55:00|2063|2063|2061.5|2060.5|2064.5|2064|2060.5|2059.5|73959
1658840400000|2022-07-26 13:00:00|2061|2061|2068|2066.5|2068|2066.5|2049.5|2048.5|101960
1658840700000|2022-07-26 13:05:00|2068.5|2067|2057.5|2056.5|2068.5|2067.5|2057.5|2056.5|5959
1658841000000|2022-07-26 13:10:00|2057|2056|2053|2052|2060.5|2059|2052|2051.5|24831
1658841300000|2022-07-26 13:15:00|2053.5|2052.5|2052|2051|2055|2054|2052|2050.5|10017
1658841600000|2022-07-26 13:20:00|2051.5|2051.5|2052|2050.5|2054|2053|2050.5|2049.5|5878
1658841900000|2022-07-26 13:25:00|2051.5|2051|2056.5|2055.5|2057|2056|2051|2049.5|7600
1658842200000|2022-07-26 13:30:00|2055.5|2055|2050.5|2050|2060|2059|2049.5|2048.5|17269
1658842500000|2022-07-26 13:35:00|2051|2050.5|2064.5|2063|2065|2064|2050.5|2050.5|9882
1658842800000|2022-07-26 13:40:00|2065|2063.5|2061|2060|2069.5|2068|2061|2060|14486
1658843100000|2022-07-26 13:45:00|2060.5|2060.5|2060.5|2060|2064.5|2063.5|2057.5|2056.5|16949
1658843400000|2022-07-26 13:50:00|2061|2059.5|2065|2064|2067.5|2066.5|2060|2059|8068
1658843700000|2022-07-26 13:55:00|2064.5|2063.5|2066|2065|2066.5|2066|2062.5|2062|9816
1658844000000|2022-07-26 14:00:00|2065.5|2064.5|2070|2069|2070|2069.5|2063|2062.5|12931
1658844300000|2022-07-26 14:05:00|2069.5|2068.5|2065.5|2065|2070|2069.5|2065|2064.5|9174
1658844600000|2022-07-26 14:10:00|2065|2064.5|2058.5|2057.5|2067.5|2066.5|2058.5|2057.5|9848
1658844900000|2022-07-26 14:15:00|2058|2057|2060|2059.5|2062|2061.5|2057|2056|4990
1658845200000|2022-07-26 14:20:00|2060.5|2060|2057.5|2056.5|2061|2060|2056.5|2055.5|8675
1658845500000|2022-07-26 14:25:00|2057|2056|2062.5|2061.5|2064.5|2063.5|2057|2056|7735
1658845800000|2022-07-26 14:30:00|2063|2062|2067|2066.5|2067.5|2066.5|2061|2060.5|18610
1658846100000|2022-07-26 14:35:00|2067.5|2067|2070|2069.5|2070|2069.5|2066|2065.5|16937
1658846400000|2022-07-26 14:40:00|2069.5|2069|2071|2070.5|2071|2070.5|2067.5|2067|6254
1658846700000|2022-07-26 14:45:00|2071.5|2071|2072.5|2072|2075|2074.5|2071.5|2071|29214
1658847000000|2022-07-26 14:50:00|2073|2072.5|2071|2070.5|2074|2073.5|2070.5|2070|6149
1658847300000|2022-07-26 14:55:00|2070.5|2070|2073.5|2073|2074|2073.5|2069.5|2069|10228
1658847600000|2022-07-26 15:00:00|2074|2073.5|2071.5|2070.5|2074.5|2074|2071|2070.5|18033
1658847900000|2022-07-26 15:05:00|2071|2070|2068|2067.5|2072|2071|2067|2066|17164
1658848200000|2022-07-26 15:10:00|2068.5|2067|2069.5|2069|2070.5|2070|2068|2067|34055
1658848500000|2022-07-26 15:15:00|2070|2069.5|2069|2068|2071.5|2071|2068.5|2067.5|24902
1658848800000|2022-07-26 15:20:00|2068.5|2068.5|2066.5|2066|2070.5|2070|2066.5|2066|23952
1658849100000|2022-07-26 15:25:00|2067|2066.5|2068|2067|2069|2068|2067|2066.5|18462
1658905200000|2022-07-27 07:00:00|2086.5|2085|2092|2091|2097|2096|2086|2085|53719
1658905500000|2022-07-27 07:05:00|2093|2091.5|2109|2107|2109|2107.5|2091.5|2090|75446
1658905800000|2022-07-27 07:10:00|2108.5|2106.5|2107|2104.5|2114.5|2113.5|2104.5|2102.5|35067
1658906100000|2022-07-27 07:15:00|2106.5|2104|2104.5|2103|2110|2109|2099.5|2098.5|36871
1658906400000|2022-07-27 07:20:00|2103.5|2102|2107.5|2105.5|2107.5|2106|2099.5|2098|19206
1658906700000|2022-07-27 07:25:00|2107|2106|2111|2109.5|2111|2110|2104.5|2103|39247
1658907000000|2022-07-27 07:30:00|2110.5|2109|2108|2107|2110.5|2109.5|2104.5|2103|67324
1658907300000|2022-07-27 07:35:00|2107.5|2106.5|2103.5|2102.5|2110|2109|2101|2100|15798
1658907600000|2022-07-27 07:40:00|2104|2103|2106.5|2105.5|2109.5|2108.5|2102|2101|18117
1658907900000|2022-07-27 07:45:00|2107|2106|2106|2105|2110|2109|2104.5|2103|15825
1658908200000|2022-07-27 07:50:00|2105.5|2104.5|2097.5|2096|2106.5|2105.5|2097.5|2096|24472
1658908500000|2022-07-27 07:55:00|2097|2096.5|2094.5|2093.5|2099.5|2098.5|2092|2091.5|6606
1658908800000|2022-07-27 08:00:00|2095|2094|2101.5|2100.5|2101.5|2100.5|2091|2089.5|13176
1658909100000|2022-07-27 08:05:00|2102|2100|2100|2099|2106|2104.5|2099.5|2098.5|11581
1658909400000|2022-07-27 08:10:00|2100.5|2098.5|2097|2096|2100.5|2099.5|2096|2095|13281
1658909700000|2022-07-27 08:15:00|2097.5|2096.5|2092.5|2091.5|2098.5|2098|2091|2089.5|6531
1658910000000|2022-07-27 08:20:00|2093|2092|2086|2085|2093.5|2092.5|2085.5|2085|17320
1658910300000|2022-07-27 08:25:00|2085.5|2084.5|2085.5|2084.5|2087.5|2086.5|2084|2083|33029
1658910600000|2022-07-27 08:30:00|2085|2084|2092.5|2091.5|2093|2092|2084.5|2083.5|5736
1658910900000|2022-07-27 08:35:00|2092|2091|2083.5|2082.5|2094|2093|2083|2082|7936
1658911200000|2022-07-27 08:40:00|2084.5|2083|2090.5|2089.5|2091|2090|2083.5|2082.5|4229
1658911500000|2022-07-27 08:45:00|2090|2089|2086.5|2085|2090.5|2089|2084.5|2084|4808
1658911800000|2022-07-27 08:50:00|2086|2084.5|2083|2082|2087.5|2086.5|2082.5|2082|13125
1658912100000|2022-07-27 08:55:00|2082.5|2081.5|2081|2080.5|2084|2083|2079|2078.5|11013
1658912400000|2022-07-27 09:00:00|2080.5|2080|2081|2080|2082.5|2081.5|2077|2076|8128
1658912700000|2022-07-27 09:05:00|2081.5|2080.5|2083|2082|2083|2082.5|2080.5|2079.5|5122
1658913000000|2022-07-27 09:10:00|2082.5|2081.5|2083|2082|2083|2082.5|2079.5|2078.5|10655
1658913300000|2022-07-27 09:15:00|2082.5|2081.5|2084.5|2084|2084.5|2084|2080|2079|4540
1658913600000|2022-07-27 09:20:00|2085|2084.5|2085.5|2085|2086|2085|2082|2081|4448
1658913900000|2022-07-27 09:25:00|2086|2084.5|2087|2086|2088.5|2087.5|2083.5|2083|7434
1658914200000|2022-07-27 09:30:00|2087.5|2086.5|2093|2092.5|2093|2092.5|2087.5|2086.5|30162
1658914500000|2022-07-27 09:35:00|2093.5|2093|2098.5|2097.5|2101.5|2100.5|2090.5|2090|36367
1658914800000|2022-07-27 09:40:00|2099|2098|2098.5|2097.5|2099|2098.5|2096|2095.5|4123
1658915100000|2022-07-27 09:45:00|2099|2098|2095|2094.5|2099|2098|2095|2094|9075
1658915400000|2022-07-27 09:50:00|2095.5|2095|2099|2098.5|2100.5|2100|2094|2093.5|14034
1658915700000|2022-07-27 09:55:00|2099.5|2098|2097.5|2096.5|2100|2099.5|2093.5|2092.5|9266
1658916000000|2022-07-27 10:00:00|2098|2097|2094.5|2093.5|2099|2098|2094|2093|12365
1658916300000|2022-07-27 10:05:00|2095|2094|2093|2092.5|2096|2095.5|2093|2092.5|8194
1658916600000|2022-07-27 10:10:00|2092.5|2092|2088.5|2088|2093|2092.5|2086|2085|13174
1658916900000|2022-07-27 10:15:00|2088|2087.5|2086|2085|2088.5|2087.5|2085.5|2084.5|2998
1658917200000|2022-07-27 10:20:00|2085.5|2085.5|2085.5|2085|2086.5|2085.5|2082.5|2081.5|7607
1658917500000|2022-07-27 10:25:00|2086|2084.5|2086.5|2086|2089.5|2089|2085|2084|10748
1658917800000|2022-07-27 10:30:00|2087|2086.5|2092|2091|2093|2092|2087|2086|21397
1658918100000|2022-07-27 10:35:00|2092.5|2091.5|2094|2093|2094.5|2093.5|2091.5|2090.5|6021
1658918400000|2022-07-27 10:40:00|2093.5|2093.5|2093|2092.5|2095|2094.5|2092|2091|4113
1658918700000|2022-07-27 10:45:00|2093.5|2093|2091.5|2091|2093.5|2093|2090|2089|5653
1658919000000|2022-07-27 10:50:00|2091|2090.5|2092.5|2092|2094|2093|2090.5|2090|3469
1658919300000|2022-07-27 10:55:00|2093|2092.5|2094|2093.5|2095|2094|2092|2091.5|5608
1658919600000|2022-07-27 11:00:00|2093.5|2093|2093.5|2093|2094.5|2094|2092|2091|9330
1658919900000|2022-07-27 11:05:00|2094|2092.5|2092|2091|2094|2093|2091|2090|4579
1658920200000|2022-07-27 11:10:00|2091.5|2091.5|2092.5|2091.5|2093|2092.5|2091|2090|5189
1658920500000|2022-07-27 11:15:00|2092|2092|2092.5|2091.5|2092.5|2092|2090|2089|3107
1658920800000|2022-07-27 11:20:00|2093|2092|2094.5|2093.5|2095|2094.5|2092.5|2091.5|6505
1658921100000|2022-07-27 11:25:00|2094|2094|2095|2094.5|2097|2096.5|2093.5|2093|6798
1658921400000|2022-07-27 11:30:00|2095.5|2095|2098.5|2098|2098.5|2098|2094|2093.5|7199
1658921700000|2022-07-27 11:35:00|2099|2098.5|2096.5|2095.5|2099.5|2099|2096|2095.5|3474
1658922000000|2022-07-27 11:40:00|2096|2095|2096.5|2096|2097|2096.5|2094|2093|5780
1658922300000|2022-07-27 11:45:00|2097|2095.5|2098|2097.5|2100|2099|2096.5|2095.5|4590
1658922600000|2022-07-27 11:50:00|2097.5|2097|2100|2099.5|2101|2100|2097.5|2097|12055
1658922900000|2022-07-27 11:55:00|2099.5|2099|2105.5|2104.5|2105.5|2105|2099.5|2098.5|8048
1658923200000|2022-07-27 12:00:00|2105|2105|2105.5|2104.5|2106.5|2105.5|2103.5|2103|16999
1658923500000|2022-07-27 12:05:00|2106|2105|2104.5|2104|2106.5|2106|2104.5|2104|12051
1658923800000|2022-07-27 12:10:00|2104|2103.5|2103|2102.5|2104.5|2104|2102.5|2102|4992
1658924100000|2022-07-27 12:15:00|2103.5|2102|2104.5|2103.5|2105|2104|2102.5|2101.5|7849
1658924400000|2022-07-27 12:20:00|2104|2103|2101|2100.5|2104.5|2103.5|2100.5|2099.5|7238
1658924700000|2022-07-27 12:25:00|2100.5|2100|2101.5|2101|2103|2102|2100.5|2100|5293
1658925000000|2022-07-27 12:30:00|2101|2100.5|2105|2104.5|2105|2104.5|2098.5|2097.5|17042
1658925300000|2022-07-27 12:35:00|2104.5|2104|2103|2102.5|2105.5|2105|2102.5|2101.5|9535
1658925600000|2022-07-27 12:40:00|2102.5|2102|2103|2102.5|2103.5|2103|2101.5|2101|3774
1658925900000|2022-07-27 12:45:00|2102.5|2102|2102|2101.5|2104|2103.5|2102|2101|6530
1658926200000|2022-07-27 12:50:00|2101.5|2101|2103.5|2103|2103.5|2103|2100.5|2100|6115
1658926500000|2022-07-27 12:55:00|2103|2102.5|2101.5|2101|2104|2103.5|2101|2100|14190
1658926800000|2022-07-27 13:00:00|2102|2101.5|2101|2100|2103|2102|2100|2099|9889
1658927100000|2022-07-27 13:05:00|2100.5|2100.5|2099|2098|2103.5|2103|2096.5|2096|35751
1658927400000|2022-07-27 13:10:00|2098.5|2098.5|2098.5|2098|2099.5|2099|2097|2096.5|2460
1658927700000|2022-07-27 13:15:00|2098|2097.5|2100.5|2099.5|2100.5|2100|2096|2095|8172
1658928000000|2022-07-27 13:20:00|2100|2099|2094|2093|2100.5|2100|2087.5|2086.5|57376
1658928300000|2022-07-27 13:25:00|2093.5|2092.5|2092.5|2092|2095|2094|2091.5|2091|6232
1658928600000|2022-07-27 13:30:00|2093|2092.5|2090.5|2089.5|2095|2094.5|2087.5|2086.5|20004
1658928900000|2022-07-27 13:35:00|2090|2089|2088.5|2087.5|2094.5|2093|2085|2084|20795
1658929200000|2022-07-27 13:40:00|2088|2088|2092.5|2091.5|2093.5|2092.5|2086.5|2085|6792
1658929500000|2022-07-27 13:45:00|2093|2092|2093|2091.5|2093.5|2093|2089.5|2089|7384
1658929800000|2022-07-27 13:50:00|2092.5|2092|2089.5|2088.5|2092.5|2092|2087.5|2086.5|8782
1658930100000|2022-07-27 13:55:00|2090|2089|2093|2092.5|2096|2095|2090|2089|11131
1658930400000|2022-07-27 14:00:00|2093.5|2092|2097.5|2097|2097.5|2097|2092|2091|29415
1658930700000|2022-07-27 14:05:00|2098|2097.5|2096|2095|2098.5|2097.5|2092|2091|17228
1658931000000|2022-07-27 14:10:00|2096.5|2095.5|2096|2095|2098|2097.5|2094.5|2093.5|32746
1658931300000|2022-07-27 14:15:00|2096.5|2094.5|2100.5|2099.5|2101.5|2100.5|2095|2094.5|13094
1658931600000|2022-07-27 14:20:00|2100|2099|2096.5|2096|2100.5|2100|2096|2095.5|14469
1658931900000|2022-07-27 14:25:00|2097|2096.5|2096.5|2095.5|2098|2097.5|2095.5|2095|18195
1658932200000|2022-07-27 14:30:00|2096|2095|2099|2098.5|2099|2098.5|2094.5|2094|6911
1658932500000|2022-07-27 14:35:00|2099.5|2099|2102|2101|2103|2102.5|2099.5|2098.5|11065
1658932800000|2022-07-27 14:40:00|2101.5|2101.5|2103.5|2103|2103.5|2103|2101|2100|9868
1658933100000|2022-07-27 14:45:00|2103|2102.5|2101|2100.5|2103|2103|2100.5|2099.5|7754
1658933400000|2022-07-27 14:50:00|2100.5|2100|2101.5|2100.5|2102|2101.5|2099.5|2098.5|10298
1658933700000|2022-07-27 14:55:00|2101|2101|2099.5|2099|2102|2101|2099|2098.5|22374
1658934000000|2022-07-27 15:00:00|2099|2098.5|2099.5|2099|2102|2101.5|2099|2098|21698
1658934300000|2022-07-27 15:05:00|2100|2099.5|2094|2093.5|2100|2099.5|2094|2093|17843
1658934600000|2022-07-27 15:10:00|2094.5|2094|2096|2095.5|2096.5|2096|2093|2092.5|12850
1658934900000|2022-07-27 15:15:00|2096.5|2095|2095|2094|2096.5|2095.5|2094|2093.5|8592
1658935200000|2022-07-27 15:20:00|2095.5|2094.5|2097.5|2096.5|2099|2098.5|2095|2094.5|17065
1658935500000|2022-07-27 15:25:00|2097|2096|2100|2098.5|2101|2100|2096.5|2096|24384
1658991600000|2022-07-28 07:00:00|2123|2121|2118|2117|2124|2123|2112.5|2109|50419
1658991900000|2022-07-28 07:05:00|2117.5|2116|2114.5|2113.5|2121|2120|2111|2109.5|27770
1658992200000|2022-07-28 07:10:00|2115|2114|2119.5|2117.5|2120|2118.5|2112|2111|40683
1658992500000|2022-07-28 07:15:00|2119|2117|2125.5|2124|2126.5|2126|2112|2111|34632
1658992800000|2022-07-28 07:20:00|2126|2125|2125.5|2124.5|2131|2130|2122|2120.5|25925
1658993100000|2022-07-28 07:25:00|2126|2125|2124.5|2123.5|2130|2129|2124|2123|9973
1658993400000|2022-07-28 07:30:00|2125|2124|2128|2126.5|2129|2128|2116|2115.5|18638
1658993700000|2022-07-28 07:35:00|2127.5|2126|2128.5|2127|2136|2134.5|2125.5|2124.5|38499
1658994000000|2022-07-28 07:40:00|2129|2127.5|2132|2131|2134|2133.5|2127|2126|20289
1658994300000|2022-07-28 07:45:00|2131.5|2131.5|2135|2133.5|2135|2134|2130|2129|8928
1658994600000|2022-07-28 07:50:00|2134.5|2134|2137.5|2136.5|2139|2138.5|2134|2133|13640
1658994900000|2022-07-28 07:55:00|2137|2136|2131|2130.5|2139|2137.5|2131|2130.5|15551
1658995200000|2022-07-28 08:00:00|2130.5|2130|2130.5|2129.5|2131.5|2130.5|2125|2124|29233
1658995500000|2022-07-28 08:05:00|2130|2130|2128|2126.5|2132.5|2131|2123|2122|12655
1658995800000|2022-07-28 08:10:00|2127.5|2127|2127.5|2127|2132|2130.5|2126.5|2125.5|8437
1658996100000|2022-07-28 08:15:00|2127|2126.5|2126.5|2125.5|2131|2130.5|2125|2124|9469
1658996400000|2022-07-28 08:20:00|2127|2126|2133|2132|2133|2132|2126.5|2125.5|12965
1658996700000|2022-07-28 08:25:00|2133.5|2132.5|2129.5|2128.5|2134|2133|2129|2128.5|10344
1658997000000|2022-07-28 08:30:00|2130|2129|2128.5|2127.5|2132.5|2131.5|2128.5|2127.5|7015
1658997300000|2022-07-28 08:35:00|2128|2127|2127|2126|2128.5|2127.5|2124|2123|6202
1658997600000|2022-07-28 08:40:00|2127.5|2126.5|2131|2130|2131.5|2130.5|2126.5|2125.5|10433
1658997900000|2022-07-28 08:45:00|2130.5|2129.5|2133.5|2132.5|2134|2133|2130|2129|10686
1658998200000|2022-07-28 08:50:00|2134|2133|2136|2135|2137|2136|2133|2132|19563
1658998500000|2022-07-28 08:55:00|2136.5|2135.5|2140.5|2139.5|2141|2140.5|2134.5|2133.5|24288
1658998800000|2022-07-28 09:00:00|2141|2140|2138|2137|2144|2143|2138|2136.5|18761
1658999100000|2022-07-28 09:05:00|2137.5|2136.5|2133.5|2132.5|2138.5|2137.5|2131|2130|26494
1658999400000|2022-07-28 09:10:00|2133|2133|2130.5|2129.5|2135|2134|2129|2127|47272
1658999700000|2022-07-28 09:15:00|2130|2129|2135|2134|2135.5|2135|2129|2128.5|20941
1659000000000|2022-07-28 09:20:00|2134.5|2133.5|2133|2132.5|2137.5|2136.5|2132|2131|27187
1659000300000|2022-07-28 09:25:00|2133.5|2132|2133|2132.5|2136|2134.5|2131.5|2130.5|11937
1659000600000|2022-07-28 09:30:00|2133.5|2133|2135|2134.5|2136|2135|2131.5|2130|16624
1659000900000|2022-07-28 09:35:00|2135.5|2135|2143.5|2142.5|2144|2143|2135.5|2135|5952
1659001200000|2022-07-28 09:40:00|2144|2143|2146|2145.5|2146|2145.5|2141.5|2141|17691
1659001500000|2022-07-28 09:45:00|2146.5|2146|2139|2138|2146.5|2146|2139|2138|7016
1659001800000|2022-07-28 09:50:00|2139.5|2138.5|2134|2133.5|2143|2142|2134|2133.5|5487
1659002100000|2022-07-28 09:55:00|2134.5|2134|2134.5|2133.5|2136.5|2135.5|2132.5|2131.5|5869
1659002400000|2022-07-28 10:00:00|2135|2134|2128.5|2127.5|2135.5|2134.5|2128|2127|8222
1659002700000|2022-07-28 10:05:00|2129|2128|2129|2128|2133|2132|2128|2127|7822
1659003000000|2022-07-28 10:10:00|2129.5|2128.5|2135|2134|2139|2138|2129|2128|49149
1659003300000|2022-07-28 10:15:00|2134.5|2133.5|2133|2132|2135|2134|2132|2131.5|5732
1659003600000|2022-07-28 10:20:00|2132.5|2131.5|2133.5|2133|2136|2135|2131.5|2131|11716
1659003900000|2022-07-28 10:25:00|2133|2132.5|2130|2129|2135.5|2135|2129.5|2128.5|16067
1659004200000|2022-07-28 10:30:00|2129.5|2129.5|2133.5|2132.5|2134|2133|2129.5|2129|13971
1659004500000|2022-07-28 10:35:00|2134|2133|2132|2131|2134.5|2133.5|2131.5|2130.5|9907
1659004800000|2022-07-28 10:40:00|2131.5|2130.5|2126|2125|2132|2131|2125.5|2125|10002
1659005100000|2022-07-28 10:45:00|2125.5|2125.5|2129|2128.5|2130|2129|2125.5|2124.5|19557
1659005400000|2022-07-28 10:50:00|2128.5|2128|2130|2129.5|2131|2130.5|2128|2127|6122
1659005700000|2022-07-28 10:55:00|2129.5|2129|2133.5|2132.5|2133.5|2133|2128.5|2128|9195
1659006000000|2022-07-28 11:00:00|2134|2133|2132.5|2132|2135|2134|2131.5|2130.5|16002
1659006300000|2022-07-28 11:05:00|2133|2131.5|2133|2132.5|2135.5|2134.5|2131.5|2131|7323
1659006600000|2022-07-28 11:10:00|2132.5|2132|2132.5|2131.5|2134|2133.5|2131.5|2130.5|4390
1659006900000|2022-07-28 11:15:00|2133|2132|2128|2127.5|2133|2132|2127.5|2127|5177
1659007200000|2022-07-28 11:20:00|2128.5|2127|2124|2123.5|2128.5|2127.5|2123|2122.5|12512
1659007500000|2022-07-28 11:25:00|2123.5|2123|2123.5|2123|2125.5|2124.5|2122|2121.5|5821
1659007800000|2022-07-28 11:30:00|2124|2123.5|2125|2124.5|2125|2124.5|2123.5|2122.5|5105
1659008100000|2022-07-28 11:35:00|2125.5|2124|2127|2126.5|2127.5|2127|2125|2124|5926
1659008400000|2022-07-28 11:40:00|2127.5|2126|2128.5|2128|2129.5|2129|2127.5|2126|3275
1659008700000|2022-07-28 11:45:00|2129|2128.5|2132|2131.5|2133|2132.5|2127.5|2127|7664
1659009000000|2022-07-28 11:50:00|2132.5|2132|2132|2131.5|2134|2133|2130|2129.5|4022
1659009300000|2022-07-28 11:55:00|2132.5|2132|2129|2128|2133|2132|2129|2128|2795
1659009600000|2022-07-28 12:00:00|2128.5|2128.5|2123.5|2123|2129|2128.5|2123|2122.5|9514
1659009900000|2022-07-28 12:05:00|2124|2122.5|2116.5|2116|2124|2123|2115.5|2115|74560
1659010200000|2022-07-28 12:10:00|2117|2116.5|2116.5|2116|2118|2117.5|2114|2113.5|12800
1659010500000|2022-07-28 12:15:00|2117|2116.5|2116|2115.5|2118|2117|2113.5|2113|9669
1659010800000|2022-07-28 12:20:00|2115.5|2115|2115|2114.5|2116.5|2115.5|2113.5|2113|46802
1659011100000|2022-07-28 12:25:00|2114.5|2114|2113|2112|2115.5|2115|2112.5|2111.5|17122
1659011400000|2022-07-28 12:30:00|2113.5|2112.5|2107.5|2106|2116|2115|2098.5|2097.5|52074
1659011700000|2022-07-28 12:35:00|2108|2106.5|2104|2103|2108.5|2108|2103.5|2103|7118
1659012000000|2022-07-28 12:40:00|2104.5|2103.5|2106|2105|2107.5|2106.5|2102|2101|14608
1659012300000|2022-07-28 12:45:00|2105.5|2104.5|2104.5|2104|2111|2110|2103.5|2102.5|64715
1659012600000|2022-07-28 12:50:00|2105|2104.5|2104.5|2103.5|2106.5|2105.5|2101.5|2101|14401
1659012900000|2022-07-28 12:55:00|2104|2104|2103|2102|2104.5|2104|2100.5|2100|9982
1659013200000|2022-07-28 13:00:00|2102.5|2102.5|2101.5|2101|2103|2102.5|2098|2097|15062
1659013500000|2022-07-28 13:05:00|2102|2101.5|2098|2097|2103|2102.5|2097.5|2097|13116
1659013800000|2022-07-28 13:10:00|2097.5|2097.5|2103|2102.5|2105|2104|2097.5|2097|19796
1659014100000|2022-07-28 13:15:00|2103.5|2102|2104.5|2104|2106.5|2105.5|2102.5|2101.5|19853
1659014400000|2022-07-28 13:20:00|2105|2104.5|2108.5|2107.5|2108.5|2107.5|2103|2102.5|33847
1659014700000|2022-07-28 13:25:00|2108|2107|2104|2103.5|2108.5|2107.5|2101|2100.5|121733
1659015000000|2022-07-28 13:30:00|2104.5|2103|2105.5|2104.5|2108.5|2108|2101|2100|27590
1659015300000|2022-07-28 13:35:00|2106|2105|2109.5|2109|2111|2110|2105.5|2105|45535
1659015600000|2022-07-28 13:40:00|2110|2109.5|2107.5|2107|2111|2110.5|2107|2106|25283
1659015900000|2022-07-28 13:45:00|2108|2107.5|2106.5|2105.5|2110|2109|2103.5|2103|10322
1659016200000|2022-07-28 13:50:00|2106|2105|2099|2098|2106.5|2105.5|2098.5|2097.5|16882
1659016500000|2022-07-28 13:55:00|2098.5|2098.5|2101.5|2100.5|2101.5|2101|2098.5|2097.5|21511
1659016800000|2022-07-28 14:00:00|2101|2101|2100|2099.5|2103|2102|2098.5|2098|8592
1659017100000|2022-07-28 14:05:00|2099.5|2099|2097.5|2097|2100|2099.5|2096|2095|10025
1659017400000|2022-07-28 14:10:00|2098|2097.5|2096.5|2096|2099.5|2098.5|2095|2094.5|13386
1659017700000|2022-07-28 14:15:00|2097|2095.5|2098.5|2097.5|2100|2099|2096|2095.5|18345
1659018000000|2022-07-28 14:20:00|2099|2098|2098.5|2098|2100|2099|2096.5|2095.5|11405
1659018300000|2022-07-28 14:25:00|2099|2098.5|2098|2097.5|2100.5|2100|2096|2095.5|19143
1659018600000|2022-07-28 14:30:00|2098.5|2098|2099.5|2099|2100.5|2100|2096.5|2096|10334
1659018900000|2022-07-28 14:35:00|2100|2099.5|2101.5|2101|2102.5|2102|2099.5|2099|16235
1659019200000|2022-07-28 14:40:00|2101|2100.5|2101.5|2101|2101.5|2101|2097.5|2097|27166
1659019500000|2022-07-28 14:45:00|2101|2100.5|2102|2101.5|2102.5|2102|2100|2099.5|22077
1659019800000|2022-07-28 14:50:00|2102.5|2102|2102|2101.5|2103.5|2102.5|2100.5|2100|15561
1659020100000|2022-07-28 14:55:00|2101.5|2101|2102|2101.5|2104.5|2104|2101|2100.5|11852
1659020400000|2022-07-28 15:00:00|2102.5|2102|2101|2100|2104.5|2104|2101|2100|13059
1659020700000|2022-07-28 15:05:00|2101.5|2100.5|2104.5|2104|2105.5|2105|2101|2100|13003
1659021000000|2022-07-28 15:10:00|2105|2104.5|2107.5|2107|2108|2107.5|2104.5|2104|26289
1659021300000|2022-07-28 15:15:00|2107|2106.5|2106.5|2106|2108.5|2108|2105|2104.5|12038
1659021600000|2022-07-28 15:20:00|2106|2105.5|2108.5|2108|2109|2108|2105.5|2104.5|15579
1659021900000|2022-07-28 15:25:00|2109|2107.5|2109.5|2108|2112|2111|2108|2107.5|27681
1658991600000|2022-07-28 07:00:00|2123|2121|2118|2117|2124|2123|2112.5|2109|50419
1658991900000|2022-07-28 07:05:00|2117.5|2116|2114.5|2113.5|2121|2120|2111|2109.5|27770
1658992200000|2022-07-28 07:10:00|2115|2114|2119.5|2117.5|2120|2118.5|2112|2111|40683
1658992500000|2022-07-28 07:15:00|2119|2117|2125.5|2124|2126.5|2126|2112|2111|34632
1658992800000|2022-07-28 07:20:00|2126|2125|2125.5|2124.5|2131|2130|2122|2120.5|25925
1658993100000|2022-07-28 07:25:00|2126|2125|2124.5|2123.5|2130|2129|2124|2123|9973
1658993400000|2022-07-28 07:30:00|2125|2124|2128|2126.5|2129|2128|2116|2115.5|18638
1658993700000|2022-07-28 07:35:00|2127.5|2126|2128.5|2127|2136|2134.5|2125.5|2124.5|38499
1658994000000|2022-07-28 07:40:00|2129|2127.5|2132|2131|2134|2133.5|2127|2126|20289
1658994300000|2022-07-28 07:45:00|2131.5|2131.5|2135|2133.5|2135|2134|2130|2129|8928
1658994600000|2022-07-28 07:50:00|2134.5|2134|2137.5|2136.5|2139|2138.5|2134|2133|13640
1658994900000|2022-07-28 07:55:00|2137|2136|2131|2130.5|2139|2137.5|2131|2130.5|15551
1658995200000|2022-07-28 08:00:00|2130.5|2130|2130.5|2129.5|2131.5|2130.5|2125|2124|29233
1658995500000|2022-07-28 08:05:00|2130|2130|2128|2126.5|2132.5|2131|2123|2122|12655
1658995800000|2022-07-28 08:10:00|2127.5|2127|2127.5|2127|2132|2130.5|2126.5|2125.5|8437
1658996100000|2022-07-28 08:15:00|2127|2126.5|2126.5|2125.5|2131|2130.5|2125|2124|9469
1658996400000|2022-07-28 08:20:00|2127|2126|2133|2132|2133|2132|2126.5|2125.5|12965
1658996700000|2022-07-28 08:25:00|2133.5|2132.5|2129.5|2128.5|2134|2133|2129|2128.5|10344
1658997000000|2022-07-28 08:30:00|2130|2129|2128.5|2127.5|2132.5|2131.5|2128.5|2127.5|7015
1658997300000|2022-07-28 08:35:00|2128|2127|2127|2126|2128.5|2127.5|2124|2123|6202
1658997600000|2022-07-28 08:40:00|2127.5|2126.5|2131|2130|2131.5|2130.5|2126.5|2125.5|10433
1658997900000|2022-07-28 08:45:00|2130.5|2129.5|2133.5|2132.5|2134|2133|2130|2129|10686
1658998200000|2022-07-28 08:50:00|2134|2133|2136|2135|2137|2136|2133|2132|19563
1658998500000|2022-07-28 08:55:00|2136.5|2135.5|2140.5|2139.5|2141|2140.5|2134.5|2133.5|24288
1658998800000|2022-07-28 09:00:00|2141|2140|2138|2137|2144|2143|2138|2136.5|18761
1658999100000|2022-07-28 09:05:00|2137.5|2136.5|2133.5|2132.5|2138.5|2137.5|2131|2130|26494
1658999400000|2022-07-28 09:10:00|2133|2133|2130.5|2129.5|2135|2134|2129|2127|47272
1658999700000|2022-07-28 09:15:00|2130|2129|2135|2134|2135.5|2135|2129|2128.5|20941
1659000000000|2022-07-28 09:20:00|2134.5|2133.5|2133|2132.5|2137.5|2136.5|2132|2131|27187
1659000300000|2022-07-28 09:25:00|2133.5|2132|2133|2132.5|2136|2134.5|2131.5|2130.5|11937
1659000600000|2022-07-28 09:30:00|2133.5|2133|2135|2134.5|2136|2135|2131.5|2130|16624
1659000900000|2022-07-28 09:35:00|2135.5|2135|2143.5|2142.5|2144|2143|2135.5|2135|5952
1659001200000|2022-07-28 09:40:00|2144|2143|2146|2145.5|2146|2145.5|2141.5|2141|17691
1659001500000|2022-07-28 09:45:00|2146.5|2146|2139|2138|2146.5|2146|2139|2138|7016
1659001800000|2022-07-28 09:50:00|2139.5|2138.5|2134|2133.5|2143|2142|2134|2133.5|5487
1659002100000|2022-07-28 09:55:00|2134.5|2134|2134.5|2133.5|2136.5|2135.5|2132.5|2131.5|5869
1659002400000|2022-07-28 10:00:00|2135|2134|2128.5|2127.5|2135.5|2134.5|2128|2127|8222
1659002700000|2022-07-28 10:05:00|2129|2128|2129|2128|2133|2132|2128|2127|7822
1659003000000|2022-07-28 10:10:00|2129.5|2128.5|2135|2134|2139|2138|2129|2128|49149
1659003300000|2022-07-28 10:15:00|2134.5|2133.5|2133|2132|2135|2134|2132|2131.5|5732
1659003600000|2022-07-28 10:20:00|2132.5|2131.5|2133.5|2133|2136|2135|2131.5|2131|11716
1659003900000|2022-07-28 10:25:00|2133|2132.5|2130|2129|2135.5|2135|2129.5|2128.5|16067
1659004200000|2022-07-28 10:30:00|2129.5|2129.5|2133.5|2132.5|2134|2133|2129.5|2129|13971
1659004500000|2022-07-28 10:35:00|2134|2133|2132|2131|2134.5|2133.5|2131.5|2130.5|9907
1659004800000|2022-07-28 10:40:00|2131.5|2130.5|2126|2125|2132|2131|2125.5|2125|10002
1659005100000|2022-07-28 10:45:00|2125.5|2125.5|2129|2128.5|2130|2129|2125.5|2124.5|19557
1659005400000|2022-07-28 10:50:00|2128.5|2128|2130|2129.5|2131|2130.5|2128|2127|6122
1659005700000|2022-07-28 10:55:00|2129.5|2129|2133.5|2132.5|2133.5|2133|2128.5|2128|9195
1659006000000|2022-07-28 11:00:00|2134|2133|2132.5|2132|2135|2134|2131.5|2130.5|16002
1659006300000|2022-07-28 11:05:00|2133|2131.5|2133|2132.5|2135.5|2134.5|2131.5|2131|7323
1659006600000|2022-07-28 11:10:00|2132.5|2132|2132.5|2131.5|2134|2133.5|2131.5|2130.5|4390
1659006900000|2022-07-28 11:15:00|2133|2132|2128|2127.5|2133|2132|2127.5|2127|5177
1659007200000|2022-07-28 11:20:00|2128.5|2127|2124|2123.5|2128.5|2127.5|2123|2122.5|12512
1659007500000|2022-07-28 11:25:00|2123.5|2123|2123.5|2123|2125.5|2124.5|2122|2121.5|5821
1659007800000|2022-07-28 11:30:00|2124|2123.5|2125|2124.5|2125|2124.5|2123.5|2122.5|5105
1659008100000|2022-07-28 11:35:00|2125.5|2124|2127|2126.5|2127.5|2127|2125|2124|5926
1659008400000|2022-07-28 11:40:00|2127.5|2126|2128.5|2128|2129.5|2129|2127.5|2126|3275
1659008700000|2022-07-28 11:45:00|2129|2128.5|2132|2131.5|2133|2132.5|2127.5|2127|7664
1659009000000|2022-07-28 11:50:00|2132.5|2132|2132|2131.5|2134|2133|2130|2129.5|4022
1659009300000|2022-07-28 11:55:00|2132.5|2132|2129|2128|2133|2132|2129|2128|2795
1659009600000|2022-07-28 12:00:00|2128.5|2128.5|2123.5|2123|2129|2128.5|2123|2122.5|9514
1659009900000|2022-07-28 12:05:00|2124|2122.5|2116.5|2116|2124|2123|2115.5|2115|74560
1659010200000|2022-07-28 12:10:00|2117|2116.5|2116.5|2116|2118|2117.5|2114|2113.5|12800
1659010500000|2022-07-28 12:15:00|2117|2116.5|2116|2115.5|2118|2117|2113.5|2113|9669
1659010800000|2022-07-28 12:20:00|2115.5|2115|2115|2114.5|2116.5|2115.5|2113.5|2113|46802
1659011100000|2022-07-28 12:25:00|2114.5|2114|2113|2112|2115.5|2115|2112.5|2111.5|17122
1659011400000|2022-07-28 12:30:00|2113.5|2112.5|2107.5|2106|2116|2115|2098.5|2097.5|52074
1659011700000|2022-07-28 12:35:00|2108|2106.5|2104|2103|2108.5|2108|2103.5|2103|7118
1659012000000|2022-07-28 12:40:00|2104.5|2103.5|2106|2105|2107.5|2106.5|2102|2101|14608
1659012300000|2022-07-28 12:45:00|2105.5|2104.5|2104.5|2104|2111|2110|2103.5|2102.5|64715
1659012600000|2022-07-28 12:50:00|2105|2104.5|2104.5|2103.5|2106.5|2105.5|2101.5|2101|14401
1659012900000|2022-07-28 12:55:00|2104|2104|2103|2102|2104.5|2104|2100.5|2100|9982
1659013200000|2022-07-28 13:00:00|2102.5|2102.5|2101.5|2101|2103|2102.5|2098|2097|15062
1659013500000|2022-07-28 13:05:00|2102|2101.5|2098|2097|2103|2102.5|2097.5|2097|13116
1659013800000|2022-07-28 13:10:00|2097.5|2097.5|2103|2102.5|2105|2104|2097.5|2097|19796
1659014100000|2022-07-28 13:15:00|2103.5|2102|2104.5|2104|2106.5|2105.5|2102.5|2101.5|19853
1659014400000|2022-07-28 13:20:00|2105|2104.5|2108.5|2107.5|2108.5|2107.5|2103|2102.5|33847
1659014700000|2022-07-28 13:25:00|2108|2107|2104|2103.5|2108.5|2107.5|2101|2100.5|121733
1659015000000|2022-07-28 13:30:00|2104.5|2103|2105.5|2104.5|2108.5|2108|2101|2100|27590
1659015300000|2022-07-28 13:35:00|2106|2105|2109.5|2109|2111|2110|2105.5|2105|45535
1659015600000|2022-07-28 13:40:00|2110|2109.5|2107.5|2107|2111|2110.5|2107|2106|25283
1659015900000|2022-07-28 13:45:00|2108|2107.5|2106.5|2105.5|2110|2109|2103.5|2103|10322
1659016200000|2022-07-28 13:50:00|2106|2105|2099|2098|2106.5|2105.5|2098.5|2097.5|16882
1659016500000|2022-07-28 13:55:00|2098.5|2098.5|2101.5|2100.5|2101.5|2101|2098.5|2097.5|21511
1659016800000|2022-07-28 14:00:00|2101|2101|2100|2099.5|2103|2102|2098.5|2098|8592
1659017100000|2022-07-28 14:05:00|2099.5|2099|2097.5|2097|2100|2099.5|2096|2095|10025
1659017400000|2022-07-28 14:10:00|2098|2097.5|2096.5|2096|2099.5|2098.5|2095|2094.5|13386
1659017700000|2022-07-28 14:15:00|2097|2095.5|2098.5|2097.5|2100|2099|2096|2095.5|18345
1659018000000|2022-07-28 14:20:00|2099|2098|2098.5|2098|2100|2099|2096.5|2095.5|11405
1659018300000|2022-07-28 14:25:00|2099|2098.5|2098|2097.5|2100.5|2100|2096|2095.5|19143
1659018600000|2022-07-28 14:30:00|2098.5|2098|2099.5|2099|2100.5|2100|2096.5|2096|10334
1659018900000|2022-07-28 14:35:00|2100|2099.5|2101.5|2101|2102.5|2102|2099.5|2099|16235
1659019200000|2022-07-28 14:40:00|2101|2100.5|2101.5|2101|2101.5|2101|2097.5|2097|27166
1659019500000|2022-07-28 14:45:00|2101|2100.5|2102|2101.5|2102.5|2102|2100|2099.5|22077
1659019800000|2022-07-28 14:50:00|2102.5|2102|2102|2101.5|2103.5|2102.5|2100.5|2100|15561
1659020100000|2022-07-28 14:55:00|2101.5|2101|2102|2101.5|2104.5|2104|2101|2100.5|11852
1659020400000|2022-07-28 15:00:00|2102.5|2102|2101|2100|2104.5|2104|2101|2100|13059
1659020700000|2022-07-28 15:05:00|2101.5|2100.5|2104.5|2104|2105.5|2105|2101|2100|13003
1659021000000|2022-07-28 15:10:00|2105|2104.5|2107.5|2107|2108|2107.5|2104.5|2104|26289
1659021300000|2022-07-28 15:15:00|2107|2106.5|2106.5|2106|2108.5|2108|2105|2104.5|12038
1659021600000|2022-07-28 15:20:00|2106|2105.5|2108.5|2108|2109|2108|2105.5|2104.5|15579
1659021900000|2022-07-28 15:25:00|2109|2107.5|2109.5|2108|2112|2111|2108|2107.5|27681
1659078000000|2022-07-29 07:00:00|2142|2140|2155.5|2153.5|2156|2154.5|2135|2132.5|112177
1659078300000|2022-07-29 07:05:00|2154.5|2153|2172|2171|2174|2173|2154|2152.5|70466
1659078600000|2022-07-29 07:10:00|2172.5|2171.5|2178|2176.5|2179.5|2178|2169|2167|173609
1659078900000|2022-07-29 07:15:00|2178.5|2177|2182|2181|2187|2185.5|2177|2176|123314
1659079200000|2022-07-29 07:20:00|2181.5|2180.5|2177.5|2176|2183|2181.5|2176.5|2175|48198
1659079500000|2022-07-29 07:25:00|2178|2176.5|2173|2171.5|2179|2178|2168.5|2167|58962
1659079800000|2022-07-29 07:30:00|2172.5|2171|2173.5|2172.5|2180|2179|2170.5|2169.5|43593
1659080100000|2022-07-29 07:35:00|2174|2173|2172|2171|2177.5|2177|2171.5|2170.5|48251
1659080400000|2022-07-29 07:40:00|2171.5|2170.5|2166.5|2165.5|2173|2171|2161.5|2160|19945
1659080700000|2022-07-29 07:45:00|2166|2165|2168|2167|2168|2167|2163|2162|27274
1659081000000|2022-07-29 07:50:00|2168.5|2167.5|2171.5|2171|2173|2171.5|2168|2166.5|16982
1659081300000|2022-07-29 07:55:00|2172|2171.5|2173|2172|2174|2173.5|2170.5|2169.5|22646
1659081600000|2022-07-29 08:00:00|2173.5|2172.5|2171|2169.5|2175.5|2175|2171|2169.5|20955
1659081900000|2022-07-29 08:05:00|2171.5|2170|2169|2167.5|2175|2174|2165.5|2164.5|29637
1659082200000|2022-07-29 08:10:00|2168.5|2168|2171|2170|2173.5|2172.5|2168.5|2167.5|14772
1659082500000|2022-07-29 08:15:00|2170.5|2169.5|2172.5|2172|2176|2175|2169.5|2168|16980
1659082800000|2022-07-29 08:20:00|2173|2172.5|2169.5|2168.5|2174.5|2173.5|2167.5|2166.5|9357
1659083100000|2022-07-29 08:25:00|2170|2169|2174|2173|2175.5|2174|2170|2169|16571
1659083400000|2022-07-29 08:30:00|2174.5|2173.5|2173|2172.5|2175|2174|2171.5|2170.5|8460
1659083700000|2022-07-29 08:35:00|2173.5|2173|2173.5|2172.5|2175|2174|2168.5|2167.5|18065
1659084000000|2022-07-29 08:40:00|2173|2173|2174.5|2173.5|2177.5|2177|2170.5|2169.5|20933
1659084300000|2022-07-29 08:45:00|2175|2173|2171.5|2170.5|2176|2175|2170.5|2169.5|4017
1659084600000|2022-07-29 08:50:00|2172|2171|2168|2167|2173|2172|2166|2165|15981
1659084900000|2022-07-29 08:55:00|2167.5|2166.5|2168.5|2167.5|2170|2169|2166|2164.5|10931
1659085200000|2022-07-29 09:00:00|2168|2168|2171.5|2171|2172|2171|2166|2165|7730
1659085500000|2022-07-29 09:05:00|2172|2171.5|2173|2172.5|2173|2172.5|2169.5|2169|5133
1659085800000|2022-07-29 09:10:00|2173.5|2173|2179.5|2178.5|2179.5|2178.5|2172|2171|33795
1659086100000|2022-07-29 09:15:00|2180|2179|2179|2178.5|2180.5|2179.5|2178.5|2177.5|49288
1659086400000|2022-07-29 09:20:00|2179.5|2178|2178|2177.5|2180.5|2179.5|2177.5|2176.5|40789
1659086700000|2022-07-29 09:25:00|2178.5|2178|2178|2177.5|2180.5|2179.5|2177|2176.5|43270
1659087000000|2022-07-29 09:30:00|2178.5|2177|2177|2176|2179|2178.5|2173.5|2172|15739
1659087300000|2022-07-29 09:35:00|2176.5|2176.5|2175.5|2175|2178|2177|2175|2174.5|28454
1659087600000|2022-07-29 09:40:00|2175|2174.5|2178|2177|2178|2177.5|2174|2173.5|14016
1659087900000|2022-07-29 09:45:00|2177.5|2176.5|2180|2179.5|2181|2180.5|2176.5|2176|26501
1659088200000|2022-07-29 09:50:00|2180.5|2180|2182|2181.5|2182|2181.5|2178.5|2178|26351
1659088500000|2022-07-29 09:55:00|2182.5|2182|2178|2177.5|2184|2183|2177|2176.5|50938
1659088800000|2022-07-29 10:00:00|2178.5|2178|2174.5|2173.5|2179.5|2179|2173|2171.5|12906
1659089100000|2022-07-29 10:05:00|2175|2174|2179|2178.5|2181|2180|2174|2173|21043
1659089400000|2022-07-29 10:10:00|2179.5|2179|2182.5|2182|2183|2182.5|2178.5|2177.5|20732
1659089700000|2022-07-29 10:15:00|2182|2181.5|2176|2175.5|2182|2182|2176|2175|19222
1659090000000|2022-07-29 10:20:00|2175.5|2175|2178.5|2178|2179.5|2179|2175.5|2174.5|14764
1659090300000|2022-07-29 10:25:00|2179|2178.5|2179.5|2179|2182|2181|2178|2177|18055
1659090600000|2022-07-29 10:30:00|2179|2178.5|2183.5|2182.5|2183.5|2182.5|2179|2178.5|25962
1659090900000|2022-07-29 10:35:00|2183|2182|2189.5|2188.5|2190|2189|2182|2181.5|30518
1659091200000|2022-07-29 10:40:00|2189|2188|2196|2195.5|2197|2196.5|2188.5|2188|33977
1659091500000|2022-07-29 10:45:00|2195.5|2195|2193|2192.5|2198|2197.5|2192.5|2191.5|25085
1659091800000|2022-07-29 10:50:00|2193.5|2192|2194.5|2194|2195|2194.5|2192.5|2191.5|8371
1659092100000|2022-07-29 10:55:00|2194|2193.5|2198|2197.5|2199|2198.5|2193.5|2193|69832
1659092400000|2022-07-29 11:00:00|2198.5|2197|2193.5|2192.5|2200|2199.5|2191.5|2191|31339
1659092700000|2022-07-29 11:05:00|2193|2192|2190.5|2190|2193|2192.5|2188|2187.5|16113
1659093000000|2022-07-29 11:10:00|2191|2190.5|2191.5|2191|2194|2193|2190.5|2189.5|8505
1659093300000|2022-07-29 11:15:00|2192|2191.5|2190|2189.5|2193.5|2192.5|2189.5|2188.5|15511
1659093600000|2022-07-29 11:20:00|2190.5|2190|2196.5|2195.5|2197|2196|2189.5|2189|20141
1659093900000|2022-07-29 11:25:00|2196|2196|2196.5|2196|2198|2197.5|2194|2193|10377
1659094200000|2022-07-29 11:30:00|2196|2195.5|2195.5|2194.5|2197|2196|2193.5|2192.5|13074
1659094500000|2022-07-29 11:35:00|2196|2195|2193|2192.5|2196|2195.5|2192|2191|5214
1659094800000|2022-07-29 11:40:00|2192.5|2192|2191|2190.5|2193.5|2192.5|2190|2189|17055
1659095100000|2022-07-29 11:45:00|2191.5|2191|2189|2188.5|2192|2191.5|2187.5|2187|10646
1659095400000|2022-07-29 11:50:00|2188.5|2188|2187|2186|2190|2189.5|2186.5|2185.5|15054
1659095700000|2022-07-29 11:55:00|2187.5|2186.5|2193|2192.5|2193.5|2192.5|2186.5|2186|20179
1659096000000|2022-07-29 12:00:00|2192.5|2192|2194|2193|2194|2193|2191|2190|11546
1659096300000|2022-07-29 12:05:00|2193.5|2193.5|2194.5|2193.5|2194.5|2194|2192|2191.5|5706
1659096600000|2022-07-29 12:10:00|2194|2194|2193|2192.5|2194.5|2194|2192|2191|3130
1659096900000|2022-07-29 12:15:00|2193.5|2193|2199|2198|2199|2198|2191.5|2190.5|59115
1659097200000|2022-07-29 12:20:00|2198.5|2198.5|2203|2202.5|2203.5|2203|2198|2197.5|96139
1659097500000|2022-07-29 12:25:00|2203.5|2202|2204.5|2203|2207|2206.5|2202.5|2201.5|57925
1659097800000|2022-07-29 12:30:00|2203.5|2202.5|2198.5|2198|2206|2204.5|2198.5|2196.5|73366
1659098100000|2022-07-29 12:35:00|2199|2198.5|2196.5|2196|2200.5|2199.5|2194|2193|40601
1659098400000|2022-07-29 12:40:00|2197|2195.5|2193|2192|2198.5|2197.5|2192.5|2192|11045
1659098700000|2022-07-29 12:45:00|2192.5|2191.5|2191|2190.5|2194.5|2193.5|2190.5|2189.5|6614
1659099000000|2022-07-29 12:50:00|2191.5|2191|2196|2195.5|2198|2197|2191|2190.5|14567
1659099300000|2022-07-29 12:55:00|2195.5|2195|2194.5|2194|2197|2196.5|2193.5|2193|11834
1659099600000|2022-07-29 13:00:00|2195|2194.5|2184.5|2183.5|2195|2194.5|2183.5|2183|35052
1659099900000|2022-07-29 13:05:00|2185|2184|2183|2182|2188|2187|2182.5|2181.5|8741
1659100200000|2022-07-29 13:10:00|2183.5|2182.5|2183|2182.5|2184|2183.5|2181|2180|7542
1659100500000|2022-07-29 13:15:00|2183.5|2183|2183.5|2183|2184.5|2183.5|2182|2181.5|6889
1659100800000|2022-07-29 13:20:00|2184|2183.5|2183.5|2182.5|2184|2183.5|2182|2181|7630
1659101100000|2022-07-29 13:25:00|2184|2183|2183.5|2183|2185.5|2184.5|2182|2181.5|15897
1659101400000|2022-07-29 13:30:00|2184|2182.5|2175|2174|2185.5|2185|2174|2173.5|19308
1659101700000|2022-07-29 13:35:00|2174.5|2174.5|2181.5|2181|2182|2181.5|2174|2173|18629
1659102000000|2022-07-29 13:40:00|2181|2180.5|2178|2177|2184|2183.5|2177|2176.5|21322
1659102300000|2022-07-29 13:45:00|2178.5|2176|2182.5|2181.5|2184.5|2184|2176.5|2176|22751
1659102600000|2022-07-29 13:50:00|2182|2181|2182|2181|2186|2185.5|2181.5|2180.5|20619
1659102900000|2022-07-29 13:55:00|2182.5|2181.5|2182.5|2182|2183.5|2182.5|2179|2178|15591
1659103200000|2022-07-29 14:00:00|2182|2181.5|2186|2185|2187|2186.5|2180|2179.5|32777
1659103500000|2022-07-29 14:05:00|2185.5|2185.5|2184.5|2183.5|2188|2187.5|2183|2182.5|16840
1659103800000|2022-07-29 14:10:00|2185|2184|2181.5|2181|2187|2186|2181|2180.5|10168
1659104100000|2022-07-29 14:15:00|2182|2181.5|2185.5|2184.5|2185.5|2185|2180.5|2180|7002
1659104400000|2022-07-29 14:20:00|2185|2185|2186.5|2186|2188|2187.5|2185|2184|29522
1659104700000|2022-07-29 14:25:00|2187|2186.5|2187.5|2187|2191|2190.5|2186.5|2186|15386
1659105000000|2022-07-29 14:30:00|2188|2187.5|2182.5|2181.5|2189.5|2188.5|2182|2181.5|33133
1659105300000|2022-07-29 14:35:00|2182|2182|2184|2183.5|2184.5|2184|2182|2181|13044
1659105600000|2022-07-29 14:40:00|2183.5|2183|2186.5|2186|2187.5|2187|2182|2181|14163
1659105900000|2022-07-29 14:45:00|2187|2186.5|2189.5|2189|2190.5|2190|2186|2185.5|23057
1659106200000|2022-07-29 14:50:00|2189|2188.5|2192|2191|2193|2192.5|2186|2185.5|62678
1659106500000|2022-07-29 14:55:00|2191.5|2191.5|2192|2191|2194|2193|2191|2190.5|47377
1659106800000|2022-07-29 15:00:00|2191.5|2190.5|2189|2188|2194.5|2193.5|2188.5|2188|42322
1659107100000|2022-07-29 15:05:00|2188.5|2188.5|2188.5|2188|2191|2190|2186|2185.5|24787
1659107400000|2022-07-29 15:10:00|2189|2188.5|2188.5|2188|2189|2188.5|2186.5|2186|14648
1659107700000|2022-07-29 15:15:00|2189|2187.5|2187.5|2186.5|2189|2188|2186|2185|23778
1659108000000|2022-07-29 15:20:00|2187|2187|2181.5|2180.5|2188.5|2188|2181|2180|41987
1659108300000|2022-07-29 15:25:00|2181|2179|2178.5|2177|2181.5|2181|2177|2176|73741
1659337200000|2022-08-01 07:00:00|2183.5|2182|2188.5|2187|2194|2193|2179|2178|62608
1659337500000|2022-08-01 07:05:00|2189|2187.5|2186|2184.5|2193|2191.5|2180.5|2178.5|42934
1659337800000|2022-08-01 07:10:00|2186.5|2185|2191|2189|2192|2190.5|2181.5|2180|35452
1659338100000|2022-08-01 07:15:00|2190.5|2190|2191|2189.5|2194|2193|2185.5|2183.5|18797
1659338400000|2022-08-01 07:20:00|2190.5|2189|2193|2192|2196|2195|2190|2188.5|20062
1659338700000|2022-08-01 07:25:00|2193.5|2191.5|2196.5|2195.5|2198.5|2197.5|2192|2190.5|27198
1659339000000|2022-08-01 07:30:00|2197|2196|2203|2202.5|2205|2204|2196.5|2196|30755
1659339300000|2022-08-01 07:35:00|2202.5|2202|2208|2207|2208|2207.5|2201.5|2201|23669
1659339600000|2022-08-01 07:40:00|2207.5|2206.5|2205.5|2204.5|2210|2208.5|2203.5|2202|37694
1659339900000|2022-08-01 07:45:00|2206|2205|2200|2199|2208|2207|2199|2198.5|45951
1659340200000|2022-08-01 07:50:00|2200.5|2199.5|2193.5|2192.5|2201.5|2200.5|2193.5|2192|9040
1659340500000|2022-08-01 07:55:00|2193|2192|2197|2196|2198|2196.5|2192|2191|13796
1659340800000|2022-08-01 08:00:00|2197.5|2196.5|2199|2198|2201|2200|2197|2196.5|18826
1659341100000|2022-08-01 08:05:00|2199.5|2198.5|2206.5|2206|2207.5|2206.5|2197|2196.5|22178
1659341400000|2022-08-01 08:10:00|2206|2205.5|2203|2202|2209|2207.5|2200|2198.5|11956
1659341700000|2022-08-01 08:15:00|2202.5|2201.5|2204|2203|2206.5|2205.5|2201|2200|13760
1659342000000|2022-08-01 08:20:00|2203.5|2202.5|2204|2203.5|2207|2206|2202.5|2201.5|10597
1659342300000|2022-08-01 08:25:00|2204.5|2203|2203.5|2202.5|2205.5|2205|2202.5|2201.5|13001
1659342600000|2022-08-01 08:30:00|2203|2202|2202|2201|2203|2202|2197.5|2196|17276
1659342900000|2022-08-01 08:35:00|2202.5|2200.5|2206.5|2205.5|2207|2206|2201.5|2200.5|7046
1659343200000|2022-08-01 08:40:00|2207|2206|2201.5|2201|2207.5|2206.5|2201.5|2201|8984
1659343500000|2022-08-01 08:45:00|2202|2201.5|2203.5|2202|2204|2203.5|2200|2199|10071
1659343800000|2022-08-01 08:50:00|2203|2202.5|2202|2201|2205.5|2204|2202|2200.5|12354
1659344100000|2022-08-01 08:55:00|2201.5|2200.5|2199|2198.5|2203|2202|2199|2198|17624
1659344400000|2022-08-01 09:00:00|2199.5|2199|2194|2193|2200|2199|2193|2192|5669
1659344700000|2022-08-01 09:05:00|2193.5|2193.5|2195|2194.5|2195.5|2194.5|2192|2191|10332
1659345000000|2022-08-01 09:10:00|2195.5|2195|2198.5|2198|2199.5|2199|2195|2194|9600
1659345300000|2022-08-01 09:15:00|2198|2197.5|2199.5|2199|2199.5|2199|2197|2196.5|4460
1659345600000|2022-08-01 09:20:00|2200|2199.5|2198|2197|2200.5|2200|2196.5|2196|13766
1659345900000|2022-08-01 09:25:00|2197.5|2197.5|2199.5|2199|2201.5|2201|2197.5|2197|11547
1659346200000|2022-08-01 09:30:00|2200|2199.5|2203.5|2203|2205|2204|2199.5|2199|5730
1659346500000|2022-08-01 09:35:00|2203|2202.5|2203|2202|2204|2203|2199.5|2198.5|17448
1659346800000|2022-08-01 09:40:00|2202.5|2201.5|2201.5|2201|2202.5|2201.5|2200|2199.5|9894
1659347100000|2022-08-01 09:45:00|2202|2200.5|2203.5|2202.5|2205|2204.5|2201|2200.5|10012
1659347400000|2022-08-01 09:50:00|2204|2203|2195.5|2195|2205|2204|2195.5|2195|9793
1659347700000|2022-08-01 09:55:00|2195|2194.5|2194.5|2193.5|2197.5|2197|2194|2193.5|7309
1659348000000|2022-08-01 10:00:00|2195|2194|2194.5|2193.5|2196|2195|2193.5|2192.5|11059
1659348300000|2022-08-01 10:05:00|2195|2194|2201|2200.5|2201|2200.5|2194|2193.5|44614
1659348600000|2022-08-01 10:10:00|2200.5|2200|2198|2197|2200.5|2200|2196.5|2195.5|8780
1659348900000|2022-08-01 10:15:00|2197.5|2196.5|2196|2195.5|2199|2198|2195|2194.5|8832
1659349200000|2022-08-01 10:20:00|2195.5|2195|2194.5|2193.5|2196|2195.5|2193|2192.5|14050
1659349500000|2022-08-01 10:25:00|2194|2194|2193.5|2192.5|2194.5|2194|2192|2191.5|10186
1659349800000|2022-08-01 10:30:00|2194|2193|2195.5|2195|2196|2195|2192|2191.5|38350
1659350100000|2022-08-01 10:35:00|2196|2195.5|2194.5|2194|2198|2197|2194|2193.5|9044
1659350400000|2022-08-01 10:40:00|2194|2193.5|2193.5|2193|2196|2195|2193|2192.5|7437
1659350700000|2022-08-01 10:45:00|2194|2193.5|2195.5|2195|2196|2195|2194|2193|9937
1659351000000|2022-08-01 10:50:00|2196|2194.5|2197.5|2197|2198|2197.5|2195.5|2194.5|3177
1659351300000|2022-08-01 10:55:00|2198|2197.5|2197|2196.5|2198|2197.5|2196|2195.5|1878
1659351600000|2022-08-01 11:00:00|2196.5|2196|2194|2193.5|2197|2196.5|2193|2192.5|7337
1659351900000|2022-08-01 11:05:00|2194.5|2193|2195.5|2194.5|2197|2196|2194|2193|6188
1659352200000|2022-08-01 11:10:00|2196|2195|2195.5|2195|2196.5|2196|2195|2194|4261
1659352500000|2022-08-01 11:15:00|2196|2194.5|2197.5|2197|2197.5|2197|2194.5|2194|10370
1659352800000|2022-08-01 11:20:00|2198|2196.5|2197.5|2197|2199|2198.5|2196.5|2196|10541
1659353100000|2022-08-01 11:25:00|2197|2196.5|2197|2196|2198.5|2198|2196.5|2196|5771
1659353400000|2022-08-01 11:30:00|2196.5|2195.5|2197.5|2197|2198|2197.5|2196.5|2195.5|6352
1659353700000|2022-08-01 11:35:00|2197|2196.5|2199.5|2198.5|2200|2199|2196.5|2196|3316
1659354000000|2022-08-01 11:40:00|2199|2198|2196.5|2195.5|2200|2199.5|2196|2195.5|16479
1659354300000|2022-08-01 11:45:00|2196|2196|2195.5|2195|2197.5|2197|2195.5|2195|4794
1659354600000|2022-08-01 11:50:00|2196|2195.5|2195|2194.5|2196.5|2196|2194.5|2194|2229
1659354900000|2022-08-01 11:55:00|2195.5|2195|2198|2197.5|2198.5|2198|2194|2193.5|5173
1659355200000|2022-08-01 12:00:00|2198.5|2197|2196.5|2196|2199|2198.5|2196.5|2196|9451
1659355500000|2022-08-01 12:05:00|2197|2195.5|2194.5|2194|2197|2196|2194.5|2194|7116
1659355800000|2022-08-01 12:10:00|2195|2194.5|2194.5|2194|2196|2195.5|2194|2193.5|6462
1659356100000|2022-08-01 12:15:00|2195|2194.5|2198|2197|2198.5|2197.5|2193.5|2193|16705
1659356400000|2022-08-01 12:20:00|2197.5|2197.5|2199|2198.5|2201|2200|2197.5|2196.5|22678
1659356700000|2022-08-01 12:25:00|2198.5|2198|2197|2196.5|2199|2198|2197|2196|3833
1659357000000|2022-08-01 12:30:00|2197.5|2196|2198|2197.5|2199|2198.5|2196.5|2196|9727
1659357300000|2022-08-01 12:35:00|2198.5|2197|2199|2198|2199.5|2199|2196.5|2196|3809
1659357600000|2022-08-01 12:40:00|2198.5|2198.5|2204|2203|2204|2203.5|2198|2196.5|21288
1659357900000|2022-08-01 12:45:00|2203.5|2203.5|2199|2198|2206|2205|2198|2197|33044
1659358200000|2022-08-01 12:50:00|2199.5|2198.5|2191|2190|2200.5|2199.5|2189|2188.5|31037
1659358500000|2022-08-01 12:55:00|2190.5|2189.5|2189|2188|2192.5|2191.5|2188.5|2188|12044
1659358800000|2022-08-01 13:00:00|2189.5|2188.5|2181.5|2181|2189.5|2189|2180|2179.5|20059
1659359100000|2022-08-01 13:05:00|2181|2180.5|2181|2180.5|2183.5|2182.5|2179|2178.5|16326
1659359400000|2022-08-01 13:10:00|2180.5|2180|2179.5|2179|2181.5|2181|2178.5|2178|17576
1659359700000|2022-08-01 13:15:00|2180|2179.5|2170.5|2170|2180|2179.5|2170|2169.5|60309
1659360000000|2022-08-01 13:20:00|2171|2169.5|2173.5|2173|2173.5|2173|2169.5|2169|28687
1659360300000|2022-08-01 13:25:00|2174|2173.5|2175.5|2175|2177|2175.5|2173.5|2173|9384
1659360600000|2022-08-01 13:30:00|2176|2175.5|2168|2167|2177|2176|2163.5|2163|37781
1659360900000|2022-08-01 13:35:00|2167.5|2166.5|2166|2165.5|2169|2168|2163|2162.5|30524
1659361200000|2022-08-01 13:40:00|2166.5|2165|2167.5|2166.5|2168|2167|2163|2162.5|15031
1659361500000|2022-08-01 13:45:00|2167|2166|2167|2166|2168|2167.5|2163|2162.5|13572
1659361800000|2022-08-01 13:50:00|2167.5|2166.5|2171|2170|2172.5|2171.5|2167|2166|11520
1659362100000|2022-08-01 13:55:00|2170.5|2170.5|2170.5|2170|2173|2172|2169|2168|10274
1659362400000|2022-08-01 14:00:00|2171|2169.5|2180.5|2179.5|2181|2180|2168.5|2167.5|38957
1659362700000|2022-08-01 14:05:00|2181|2180|2184|2183|2190|2189|2180.5|2180|27608
1659363000000|2022-08-01 14:10:00|2183.5|2182.5|2180.5|2179.5|2184.5|2183.5|2179.5|2178.5|9422
1659363300000|2022-08-01 14:15:00|2181|2180|2176.5|2175.5|2181.5|2181|2175.5|2175|24848
1659363600000|2022-08-01 14:20:00|2176|2175|2179|2178|2180|2179|2175.5|2174|10138
1659363900000|2022-08-01 14:25:00|2178.5|2177.5|2171|2170.5|2179|2178|2170.5|2169.5|6025
1659364200000|2022-08-01 14:30:00|2171.5|2171|2170.5|2169|2174.5|2173.5|2169.5|2168.5|7164
1659364500000|2022-08-01 14:35:00|2170|2168.5|2168|2166.5|2171.5|2171|2165.5|2165|10973
1659364800000|2022-08-01 14:40:00|2168.5|2167|2173|2172|2174.5|2173.5|2168|2167|15084
1659365100000|2022-08-01 14:45:00|2173.5|2172.5|2171.5|2171|2174.5|2174|2171|2170.5|9051
1659365400000|2022-08-01 14:50:00|2172|2171.5|2169.5|2169|2174.5|2174|2169.5|2169|7931
1659365700000|2022-08-01 14:55:00|2170|2169.5|2170.5|2169.5|2171.5|2170.5|2168.5|2168|15067
1659366000000|2022-08-01 15:00:00|2171|2170|2168|2167.5|2171|2170.5|2168|2167|8898
1659366300000|2022-08-01 15:05:00|2167.5|2167|2165|2164.5|2167.5|2167.5|2163.5|2162.5|29389
1659366600000|2022-08-01 15:10:00|2164.5|2164|2163|2162.5|2165.5|2165|2162|2161.5|19780
1659366900000|2022-08-01 15:15:00|2162.5|2162|2161.5|2161|2163.5|2162.5|2161|2160.5|18836
1659367200000|2022-08-01 15:20:00|2162|2161.5|2164.5|2163.5|2166|2165|2162|2161|32638
1659367500000|2022-08-01 15:25:00|2164|2164|2165.5|2164.5|2166|2165|2163.5|2163|30664
1659423600000|2022-08-02 07:00:00|2157|2155|2156.5|2155.5|2164.5|2163|2154.5|2152.5|57285
1659423900000|2022-08-02 07:05:00|2157.5|2154.5|2147|2146|2164|2161.5|2144|2143|60643
1659424200000|2022-08-02 07:10:00|2146.5|2145|2142|2140.5|2153|2151|2138.5|2138|38091
1659424500000|2022-08-02 07:15:00|2142.5|2140|2145.5|2143.5|2146.5|2145|2136.5|2135|13688
1659424800000|2022-08-02 07:20:00|2145|2143|2158|2156.5|2158|2156.5|2143|2142|11877
1659425100000|2022-08-02 07:25:00|2157.5|2155.5|2157|2155.5|2160|2159.5|2152|2150|12690
1659425400000|2022-08-02 07:30:00|2156.5|2155|2147|2145.5|2157|2156|2142.5|2141.5|13465
1659425700000|2022-08-02 07:35:00|2147.5|2146|2144.5|2143|2150.5|2148.5|2141.5|2140|10193
1659426000000|2022-08-02 07:40:00|2144|2142.5|2134|2133.5|2146.5|2145.5|2134|2132.5|37158
1659426300000|2022-08-02 07:45:00|2134.5|2134|2143.5|2142|2143.5|2142.5|2133|2132.5|21873
1659426600000|2022-08-02 07:50:00|2143|2142.5|2140|2139|2147.5|2146|2139|2138|6760
1659426900000|2022-08-02 07:55:00|2140.5|2139.5|2137.5|2136.5|2141.5|2140.5|2137|2136|17240
1659427200000|2022-08-02 08:00:00|2138|2137|2140.5|2139|2141.5|2140|2137.5|2136|5879
1659427500000|2022-08-02 08:05:00|2141|2139.5|2145|2144|2147.5|2146.5|2140|2138.5|5417
1659427800000|2022-08-02 08:10:00|2145.5|2144.5|2142|2141|2146|2145|2141|2140|5277
1659428100000|2022-08-02 08:15:00|2141.5|2140.5|2139|2138|2142.5|2141.5|2138.5|2137.5|9721
1659428400000|2022-08-02 08:20:00|2138.5|2137.5|2151|2150|2151|2150|2138.5|2137.5|14760
1659428700000|2022-08-02 08:25:00|2151.5|2150.5|2159.5|2158.5|2160|2159.5|2151.5|2150.5|9309
1659429000000|2022-08-02 08:30:00|2160|2159|2157|2156.5|2161|2160|2156.5|2155.5|14485
1659429300000|2022-08-02 08:35:00|2157.5|2157|2157.5|2156.5|2158|2157.5|2153.5|2152.5|6591
1659429600000|2022-08-02 08:40:00|2157|2156|2151|2150|2157.5|2156|2149|2148|7058
1659429900000|2022-08-02 08:45:00|2150.5|2150.5|2152.5|2151.5|2152.5|2151.5|2149.5|2149|5289
1659430200000|2022-08-02 08:50:00|2153|2151|2157.5|2156.5|2157.5|2156.5|2152|2151|2855
1659430500000|2022-08-02 08:55:00|2158|2157|2156|2155|2158.5|2157|2154.5|2154|5198
1659430800000|2022-08-02 09:00:00|2156.5|2155.5|2157.5|2156.5|2159|2158|2156|2154.5|3355
1659431100000|2022-08-02 09:05:00|2159|2157|2160.5|2160|2161.5|2161|2157.5|2157|32696
1659431400000|2022-08-02 09:10:00|2161|2159.5|2160.5|2159.5|2163|2162|2159|2158.5|6998
1659431700000|2022-08-02 09:15:00|2160|2159|2160|2159.5|2160.5|2160|2159|2158|24137
1659432000000|2022-08-02 09:20:00|2159.5|2159|2155.5|2154.5|2159.5|2159|2155.5|2154.5|3970
1659432300000|2022-08-02 09:25:00|2155|2155|2154.5|2154|2155.5|2155|2153|2151.5|4578
1659432600000|2022-08-02 09:30:00|2155|2154.5|2154.5|2153.5|2157.5|2156|2152.5|2151.5|10655
1659432900000|2022-08-02 09:35:00|2155|2154|2157.5|2156.5|2159.5|2158.5|2154.5|2153.5|6604
1659433200000|2022-08-02 09:40:00|2157|2156|2160|2159|2160|2159.5|2156.5|2155.5|2889
1659433500000|2022-08-02 09:45:00|2159.5|2158.5|2160.5|2160|2161|2160|2157.5|2156.5|3524
1659433800000|2022-08-02 09:50:00|2160|2159.5|2154.5|2153.5|2160|2159.5|2152.5|2152|7934
1659434100000|2022-08-02 09:55:00|2154|2153|2151|2150|2155|2153.5|2151|2150|5923
1659434400000|2022-08-02 10:00:00|2150.5|2149.5|2148|2147|2152.5|2151.5|2147.5|2146.5|12487
1659434700000|2022-08-02 10:05:00|2148.5|2147.5|2149|2148.5|2150.5|2149.5|2146.5|2145.5|6009
1659435000000|2022-08-02 10:10:00|2149.5|2148|2148.5|2147.5|2150.5|2150|2147|2146|9502
1659435300000|2022-08-02 10:15:00|2148|2147|2143|2142|2148|2147.5|2141.5|2140.5|4398
1659435600000|2022-08-02 10:20:00|2142.5|2142.5|2143|2142|2145.5|2144.5|2142.5|2141.5|1535
1659435900000|2022-08-02 10:25:00|2143.5|2142.5|2144.5|2143.5|2146.5|2145.5|2143|2142.5|9217
1659436200000|2022-08-02 10:30:00|2144|2144|2142.5|2141|2145.5|2145|2142|2141|3920
1659436500000|2022-08-02 10:35:00|2142|2141.5|2144|2143|2144|2143|2140.5|2140|2984
1659436800000|2022-08-02 10:40:00|2143.5|2142.5|2144|2143|2144|2143.5|2142.5|2141.5|3285
1659437100000|2022-08-02 10:45:00|2143.5|2142.5|2142|2141|2145|2144.5|2141.5|2140.5|11038
1659437400000|2022-08-02 10:50:00|2142.5|2141.5|2140|2139|2142.5|2141.5|2139|2138|5904
1659437700000|2022-08-02 10:55:00|2140.5|2139.5|2141.5|2141|2142|2141|2139.5|2139|2751
1659438000000|2022-08-02 11:00:00|2141|2140.5|2146|2145|2149|2148|2140.5|2139.5|10596
1659438300000|2022-08-02 11:05:00|2145.5|2144.5|2144.5|2143.5|2145.5|2144.5|2143.5|2142.5|6484
1659438600000|2022-08-02 11:10:00|2144|2143|2145|2144|2146|2144.5|2143|2142.5|2607
1659438900000|2022-08-02 11:15:00|2144.5|2143.5|2146|2145.5|2148|2147|2144|2143.5|8070
1659439200000|2022-08-02 11:20:00|2146.5|2145|2149.5|2148.5|2149.5|2149|2146|2145|5555
1659439500000|2022-08-02 11:25:00|2150|2149|2151.5|2151|2152.5|2152|2149.5|2148.5|4542
1659439800000|2022-08-02 11:30:00|2151|2150.5|2157|2156|2157.5|2157|2151|2150|22146
1659440100000|2022-08-02 11:35:00|2157.5|2156.5|2154.5|2154|2157.5|2157|2153.5|2153|6676
1659440400000|2022-08-02 11:40:00|2155|2153.5|2151|2150|2155|2154|2150.5|2149.5|10735
1659440700000|2022-08-02 11:45:00|2151.5|2150.5|2155|2154.5|2155.5|2154.5|2151.5|2150|2094
1659441000000|2022-08-02 11:50:00|2155.5|2154|2156.5|2155.5|2157|2156|2155|2154|1206
1659441300000|2022-08-02 11:55:00|2156|2155|2155.5|2154.5|2156.5|2155.5|2155|2154.5|3705
1659441600000|2022-08-02 12:00:00|2155|2155|2157.5|2156.5|2158.5|2157.5|2155|2154.5|5885
1659441900000|2022-08-02 12:05:00|2158|2157|2155.5|2155|2158.5|2157.5|2155.5|2155|7161
1659442200000|2022-08-02 12:10:00|2155|2154.5|2153.5|2152|2156.5|2155|2153|2152|3697
1659442500000|2022-08-02 12:15:00|2153|2152.5|2152|2151|2154.5|2153.5|2151|2150|4711
1659442800000|2022-08-02 12:20:00|2152.5|2151.5|2151|2150|2153|2152|2151|2150|4716
1659443100000|2022-08-02 12:25:00|2150.5|2149.5|2151|2150.5|2152|2151|2149.5|2149|7111
1659443400000|2022-08-02 12:30:00|2150.5|2150|2154.5|2153.5|2154.5|2153.5|2150.5|2149.5|6120
1659443700000|2022-08-02 12:35:00|2155|2154|2154|2153|2155.5|2154.5|2152.5|2151.5|6560
1659444000000|2022-08-02 12:40:00|2154.5|2152.5|2155|2154|2156|2155.5|2152.5|2151.5|11129
1659444300000|2022-08-02 12:45:00|2154.5|2154.5|2154|2153|2155.5|2155|2153|2152.5|6523
1659444600000|2022-08-02 12:50:00|2154.5|2153.5|2154.5|2153.5|2156|2155|2154|2153.5|3639
1659444900000|2022-08-02 12:55:00|2155|2154|2157|2156|2157|2156|2154.5|2154|3971
1659445200000|2022-08-02 13:00:00|2157.5|2156.5|2160.5|2160|2161.5|2160|2156|2155|11806
1659445500000|2022-08-02 13:05:00|2160|2159.5|2167.5|2166.5|2168|2166.5|2160|2159.5|10342
1659445800000|2022-08-02 13:10:00|2167|2166|2169.5|2169|2169.5|2169|2166.5|2165.5|11102
1659446100000|2022-08-02 13:15:00|2170|2168.5|2169|2168|2170|2169|2167|2166|22126
1659446400000|2022-08-02 13:20:00|2169.5|2168.5|2172.5|2171.5|2176|2175|2168.5|2168|18780
1659446700000|2022-08-02 13:25:00|2172|2171|2171.5|2170.5|2172.5|2172|2169|2168|7855
1659447000000|2022-08-02 13:30:00|2171|2170|2169|2168|2174|2173|2167|2166|31206
1659447300000|2022-08-02 13:35:00|2169.5|2167.5|2158|2157|2170.5|2169|2156|2154.5|32615
1659447600000|2022-08-02 13:40:00|2158.5|2156.5|2158|2156.5|2159|2157.5|2155|2154|8784
1659447900000|2022-08-02 13:45:00|2157.5|2157|2166.5|2165.5|2167|2166|2157.5|2156.5|10045
1659448200000|2022-08-02 13:50:00|2166|2165|2163|2162|2170|2169|2161|2160|18647
1659448500000|2022-08-02 13:55:00|2162.5|2161.5|2162.5|2161|2165.5|2164|2158.5|2157.5|11322
1659448800000|2022-08-02 14:00:00|2163|2161.5|2161|2160|2163|2162|2156.5|2155.5|10750
1659449100000|2022-08-02 14:05:00|2161.5|2160.5|2158.5|2157.5|2164.5|2163.5|2158.5|2157.5|4263
1659449400000|2022-08-02 14:10:00|2158|2157|2155|2154.5|2158.5|2158|2153|2151.5|24652
1659449700000|2022-08-02 14:15:00|2154.5|2154|2158|2157.5|2158|2157.5|2154|2153|9430
1659450000000|2022-08-02 14:20:00|2158.5|2158|2157.5|2156.5|2159.5|2158.5|2156.5|2155.5|7180
1659450300000|2022-08-02 14:25:00|2157|2156|2162.5|2161.5|2162.5|2162|2156.5|2155.5|14797
1659450600000|2022-08-02 14:30:00|2163|2162|2168.5|2168|2170|2169|2162|2161.5|21407
1659450900000|2022-08-02 14:35:00|2169|2168.5|2170.5|2169.5|2172|2171|2169|2168|18943
1659451200000|2022-08-02 14:40:00|2171|2170|2174.5|2173.5|2174.5|2174|2169|2168|15277
1659451500000|2022-08-02 14:45:00|2175|2174|2169.5|2168.5|2175|2174.5|2168.5|2168|20058
1659451800000|2022-08-02 14:50:00|2169|2169|2166.5|2165.5|2169.5|2169|2164.5|2164|39244
1659452100000|2022-08-02 14:55:00|2166|2165|2161.5|2160.5|2166.5|2166|2159.5|2158.5|59876
1659452400000|2022-08-02 15:00:00|2161|2160|2161|2160|2164|2163|2160|2159|19925
1659452700000|2022-08-02 15:05:00|2161.5|2160.5|2160.5|2160|2161.5|2161|2158|2157|29645
1659453000000|2022-08-02 15:10:00|2160|2159.5|2163.5|2162.5|2163.5|2162.5|2157.5|2156.5|58002
1659453300000|2022-08-02 15:15:00|2164|2163|2162|2161|2165.5|2164.5|2161.5|2160.5|14978
1659453600000|2022-08-02 15:20:00|2162.5|2161.5|2160.5|2160|2165.5|2164.5|2160|2159|41191
1659453900000|2022-08-02 15:25:00|2161|2160.5|2160.5|2159.5|2164|2163|2158|2157.5|59537
1659510000000|2022-08-03 07:00:00|2257|2252.5|2220|2218.5|2264|2261.5|2216|2212|686984
1659510300000|2022-08-03 07:05:00|2223|2217|2216.5|2215|2232|2229|2211|2207.5|82906
1659510600000|2022-08-03 07:10:00|2217.5|2215.5|2216|2214|2219.5|2217|2206|2203|84539
1659510900000|2022-08-03 07:15:00|2215.5|2213|2217|2215.5|2219|2217|2202|2200.5|100580
1659511200000|2022-08-03 07:20:00|2217.5|2216|2232.5|2231|2233|2232|2217.5|2216|62071
1659511500000|2022-08-03 07:25:00|2232|2230.5|2246.5|2245.5|2250|2248.5|2231|2230|123361
1659511800000|2022-08-03 07:30:00|2246|2245|2239|2237.5|2249.5|2247.5|2237|2236|52017
1659512100000|2022-08-03 07:35:00|2238.5|2237|2245|2243|2250|2249|2237|2235.5|88971
1659512400000|2022-08-03 07:40:00|2245.5|2244|2251.5|2250|2253.5|2252|2241|2239.5|30630
1659512700000|2022-08-03 07:45:00|2252|2250.5|2253|2252|2260.5|2259.5|2249|2248|71051
1659513000000|2022-08-03 07:50:00|2253.5|2252.5|2252.5|2251.5|2258|2257|2249.5|2248|95674
1659513300000|2022-08-03 07:55:00|2253|2250|2250.5|2249.5|2254|2253|2249|2248.5|21888
1659513600000|2022-08-03 08:00:00|2250|2249|2255.5|2254.5|2256|2254.5|2248.5|2248|39499
1659513900000|2022-08-03 08:05:00|2255|2255|2248.5|2247|2260|2258.5|2247.5|2246.5|37919
1659514200000|2022-08-03 08:10:00|2248|2246|2250|2249|2252|2251.5|2247|2245.5|17523
1659514500000|2022-08-03 08:15:00|2249.5|2248.5|2249|2248|2251|2250.5|2247|2245.5|13510
1659514800000|2022-08-03 08:20:00|2248.5|2247.5|2252|2251|2252|2251.5|2247.5|2247|19946
1659515100000|2022-08-03 08:25:00|2251.5|2247.5|2253.5|2252.5|2254.5|2254|2250|2247.5|43461
1659515400000|2022-08-03 08:30:00|2254|2253|2250|2248.5|2257|2256.5|2248.5|2247.5|36248
1659515700000|2022-08-03 08:35:00|2249.5|2248|2250|2248.5|2252.5|2251.5|2248|2247|12133
1659516000000|2022-08-03 08:40:00|2249.5|2248|2248|2246.5|2249.5|2248.5|2244|2243|16254
1659516300000|2022-08-03 08:45:00|2247.5|2245.5|2251.5|2250.5|2252|2251|2245.5|2245|22519
1659516600000|2022-08-03 08:50:00|2251|2250|2253.5|2253|2254|2253|2251|2250|25724
1659516900000|2022-08-03 08:55:00|2253|2252.5|2251.5|2250.5|2254|2253|2249.5|2249|8420
1659517200000|2022-08-03 09:00:00|2251|2250|2249.5|2248.5|2254|2252.5|2248|2244.5|18816
1659517500000|2022-08-03 09:05:00|2249|2248|2242.5|2242|2249|2248.5|2242.5|2242|34341
1659517800000|2022-08-03 09:10:00|2243|2241.5|2242|2240.5|2244|2242.5|2239|2238|48981
1659518100000|2022-08-03 09:15:00|2242.5|2241|2243|2241.5|2243.5|2243|2239|2238.5|18580
1659518400000|2022-08-03 09:20:00|2242.5|2241|2251|2250|2253|2252|2242|2241|52131
1659518700000|2022-08-03 09:25:00|2251.5|2250.5|2250|2249.5|2254|2253|2248|2246.5|59752
1659519000000|2022-08-03 09:30:00|2250.5|2250|2251|2250|2252.5|2252|2248|2247.5|21002
1659519300000|2022-08-03 09:35:00|2252|2250.5|2251|2250|2253|2252|2250.5|2249.5|22016
1659519600000|2022-08-03 09:40:00|2251.5|2250.5|2248.5|2247|2251.5|2250.5|2244.5|2244|17952
1659519900000|2022-08-03 09:45:00|2248|2246.5|2250|2249|2250.5|2249.5|2246|2245.5|16469
1659520200000|2022-08-03 09:50:00|2250.5|2249.5|2253.5|2252.5|2253.5|2252.5|2249.5|2249|20047
1659520500000|2022-08-03 09:55:00|2253|2252|2252.5|2251.5|2254|2253.5|2250.5|2250|10317
1659520800000|2022-08-03 10:00:00|2252|2251|2254.5|2254|2254.5|2254|2251|2250|8507
1659521100000|2022-08-03 10:05:00|2255|2254.5|2251.5|2250.5|2255|2254.5|2251.5|2250.5|6706
1659521400000|2022-08-03 10:10:00|2251|2250|2255.5|2254.5|2255.5|2255|2250|2249.5|19410
1659521700000|2022-08-03 10:15:00|2256|2255|2259|2258|2259|2258|2254|2253.5|22327
1659522000000|2022-08-03 10:20:00|2259.5|2258.5|2258.5|2257.5|2263|2262.5|2258|2256.5|125421
1659522300000|2022-08-03 10:25:00|2259|2257|2255.5|2254.5|2259|2258.5|2254|2253|13529
1659522600000|2022-08-03 10:30:00|2255|2254|2254|2253|2257|2256.5|2252.5|2252|30202
1659522900000|2022-08-03 10:35:00|2254.5|2253.5|2253|2251.5|2255.5|2255|2250.5|2249.5|22020
1659523200000|2022-08-03 10:40:00|2253.5|2252|2253.5|2252.5|2254.5|2254|2252|2251|19343
1659523500000|2022-08-03 10:45:00|2253|2252|2251.5|2250.5|2254.5|2254|2251|2250|17820
1659523800000|2022-08-03 10:50:00|2251|2250|2250|2249|2251.5|2251|2248|2247.5|40496
1659524100000|2022-08-03 10:55:00|2249.5|2247|2242.5|2242|2249.5|2249|2242|2241.5|26786
1659524400000|2022-08-03 11:00:00|2243|2241.5|2242.5|2242|2245.5|2244|2242.5|2241.5|36860
1659524700000|2022-08-03 11:05:00|2243|2241.5|2237.5|2236|2243|2242|2235|2234.5|22455
1659525000000|2022-08-03 11:10:00|2237|2237|2231.5|2231|2237|2237|2230.5|2230|16968
1659525300000|2022-08-03 11:15:00|2232|2231.5|2229.5|2229|2232.5|2231.5|2229|2227.5|18207
1659525600000|2022-08-03 11:20:00|2230|2228.5|2229|2228|2230|2229|2227.5|2226.5|7339
1659525900000|2022-08-03 11:25:00|2228.5|2227.5|2230|2229|2230.5|2229.5|2227.5|2227|8276
1659526200000|2022-08-03 11:30:00|2229.5|2228.5|2227|2226|2229.5|2229|2225.5|2225|34429
1659526500000|2022-08-03 11:35:00|2226.5|2225.5|2226|2225.5|2226.5|2226|2225.5|2225|4584
1659526800000|2022-08-03 11:40:00|2225.5|2225|2222|2221|2225.5|2225|2221.5|2221|13203
1659527100000|2022-08-03 11:45:00|2221.5|2221.5|2226|2225|2226|2225|2221.5|2221|26834
1659527400000|2022-08-03 11:50:00|2225.5|2224.5|2230.5|2230|2232|2230.5|2225.5|2224.5|21230
1659527700000|2022-08-03 11:55:00|2231|2230.5|2232|2231.5|2234|2233|2228.5|2227.5|19974
1659528000000|2022-08-03 12:00:00|2232.5|2232|2230|2229.5|2232.5|2232|2229|2228.5|38269
1659528300000|2022-08-03 12:05:00|2230.5|2230|2235.5|2235|2236.5|2236|2228.5|2227.5|34369
1659528600000|2022-08-03 12:10:00|2235|2234.5|2233.5|2232.5|2236|2235|2232.5|2231.5|6068
1659528900000|2022-08-03 12:15:00|2234|2233|2237|2236.5|2239|2238|2233.5|2233|17345
1659529200000|2022-08-03 12:20:00|2237.5|2237|2234|2233|2241|2240.5|2234|2233|17282
1659529500000|2022-08-03 12:25:00|2233.5|2232.5|2231.5|2230|2233.5|2232.5|2229|2228|8180
1659529800000|2022-08-03 12:30:00|2231|2230.5|2239.5|2238.5|2239.5|2238.5|2231|2230|13764
1659530100000|2022-08-03 12:35:00|2240|2239|2236|2235|2240|2239.5|2234|2233.5|8634
1659530400000|2022-08-03 12:40:00|2236.5|2235.5|2235.5|2234.5|2238.5|2238|2235|2234.5|4929
1659530700000|2022-08-03 12:45:00|2235|2235|2242.5|2242|2243|2242.5|2235|2234.5|18977
1659531000000|2022-08-03 12:50:00|2242|2241.5|2245.5|2245|2246.5|2245.5|2242|2241|21743
1659531300000|2022-08-03 12:55:00|2245|2244.5|2243.5|2243|2246.5|2245.5|2242|2241.5|8349
1659531600000|2022-08-03 13:00:00|2244|2242.5|2239|2238.5|2244|2242.5|2239|2238.5|9576
1659531900000|2022-08-03 13:05:00|2238.5|2238|2237|2236.5|2239|2238.5|2235|2234|7290
1659532200000|2022-08-03 13:10:00|2236.5|2236|2237|2236|2237.5|2237|2235.5|2234.5|7083
1659532500000|2022-08-03 13:15:00|2236.5|2236.5|2235|2234.5|2238.5|2238|2234.5|2233.5|7616
1659532800000|2022-08-03 13:20:00|2235.5|2234|2240|2239.5|2240|2239.5|2234.5|2234|14684
1659533100000|2022-08-03 13:25:00|2239.5|2239|2235|2234.5|2239.5|2239.5|2234.5|2233.5|8267
1659533400000|2022-08-03 13:30:00|2235.5|2235|2232|2231|2235.5|2235|2230|2229|15743
1659533700000|2022-08-03 13:35:00|2232.5|2231.5|2232|2231.5|2233.5|2232.5|2230.5|2230|10655
1659534000000|2022-08-03 13:40:00|2232.5|2232|2231|2230|2233|2232|2230|2229.5|11795
1659534300000|2022-08-03 13:45:00|2230.5|2230.5|2232.5|2232|2233.5|2232|2229.5|2229|12234
1659534600000|2022-08-03 13:50:00|2233|2232.5|2232.5|2231.5|2234|2233.5|2231|2230.5|17723
1659534900000|2022-08-03 13:55:00|2232|2231|2231.5|2231|2232.5|2232|2229|2228|8931
1659535200000|2022-08-03 14:00:00|2232|2231.5|2232.5|2232|2234.5|2234|2229.5|2229|26059
1659535500000|2022-08-03 14:05:00|2233|2232.5|2228|2227.5|2234|2233.5|2226|2225.5|29036
1659535800000|2022-08-03 14:10:00|2228.5|2227|2229|2228.5|2231.5|2231|2228|2227|21282
1659536100000|2022-08-03 14:15:00|2229.5|2229|2217.5|2216.5|2230|2229.5|2216.5|2216|19161
1659536400000|2022-08-03 14:20:00|2217|2217|2225.5|2225|2225.5|2225|2217|2217|32267
1659536700000|2022-08-03 14:25:00|2226|2225.5|2229|2228.5|2231.5|2231|2224.5|2224|32184
1659537000000|2022-08-03 14:30:00|2228.5|2228|2226.5|2226|2230|2229|2226.5|2225.5|21587
1659537300000|2022-08-03 14:35:00|2226|2225.5|2222.5|2222|2226.5|2226|2222.5|2221.5|26889
1659537600000|2022-08-03 14:40:00|2223|2221.5|2224|2223.5|2225|2224|2220.5|2220|30950
1659537900000|2022-08-03 14:45:00|2223.5|2223|2225|2224.5|2226.5|2225.5|2222.5|2222|10871
1659538200000|2022-08-03 14:50:00|2224.5|2224|2226.5|2226|2227.5|2227|2223.5|2223|21545
1659538500000|2022-08-03 14:55:00|2226|2225.5|2229.5|2229|2231|2230|2223.5|2222.5|39678
1659538800000|2022-08-03 15:00:00|2230|2229.5|2226|2225.5|2230.5|2230|2223.5|2223|58100
1659539100000|2022-08-03 15:05:00|2226.5|2226|2224|2223.5|2228.5|2228|2223|2222.5|50215
1659539400000|2022-08-03 15:10:00|2224.5|2224|2231.5|2230.5|2234.5|2234|2224|2223.5|55320
1659539700000|2022-08-03 15:15:00|2231|2231|2232|2231.5|2234|2233.5|2230.5|2229.5|30290
1659540000000|2022-08-03 15:20:00|2232.5|2232|2240|2239.5|2240.5|2240|2232|2231.5|156385
1659540300000|2022-08-03 15:25:00|2240.5|2239|2245.5|2244.5|2245.5|2244.5|2239|2238.5|58396
1659596400000|2022-08-04 07:00:00|2248|2240|2251|2249|2253.5|2252|2237|2235|109824
1659596700000|2022-08-04 07:05:00|2250|2248.5|2255.5|2253.5|2257|2256|2245.5|2244|39158
1659597000000|2022-08-04 07:10:00|2255|2254|2268.5|2267.5|2268.5|2267.5|2248|2246.5|55524
1659597300000|2022-08-04 07:15:00|2268|2267|2265|2264|2268.5|2267|2260|2258.5|21957
1659597600000|2022-08-04 07:20:00|2264.5|2264.5|2269|2267.5|2270.5|2270|2263|2261|16721
1659597900000|2022-08-04 07:25:00|2268.5|2267|2268.5|2267|2271.5|2270.5|2264.5|2263|32838
1659598200000|2022-08-04 07:30:00|2268|2266.5|2272|2271|2276|2275|2264.5|2263|34107
1659598500000|2022-08-04 07:35:00|2272.5|2271.5|2279|2277.5|2279.5|2279|2271|2270.5|35629
1659598800000|2022-08-04 07:40:00|2278.5|2277|2279.5|2278|2280|2278.5|2272.5|2271|31553
1659599100000|2022-08-04 07:45:00|2280|2278.5|2277|2276|2283.5|2283|2275|2274|26701
1659599400000|2022-08-04 07:50:00|2276.5|2275.5|2270|2269.5|2278.5|2276.5|2268.5|2268|40304
1659599700000|2022-08-04 07:55:00|2270.5|2270|2277.5|2276.5|2277.5|2277|2269|2268.5|33917
1659600000000|2022-08-04 08:00:00|2277|2276|2278.5|2277.5|2281|2280.5|2274.5|2273.5|48853
1659600300000|2022-08-04 08:05:00|2279|2278|2278|2277.5|2282|2281.5|2277|2276|31578
1659600600000|2022-08-04 08:10:00|2278.5|2276.5|2278|2277|2279.5|2278|2274.5|2274|15445
1659600900000|2022-08-04 08:15:00|2277.5|2276.5|2280|2279|2283|2282|2276|2275.5|12801
1659601200000|2022-08-04 08:20:00|2280.5|2279.5|2278.5|2277.5|2284|2283.5|2278.5|2277|17105
1659601500000|2022-08-04 08:25:00|2278|2277|2277|2276.5|2278.5|2277.5|2275.5|2275|11072
1659601800000|2022-08-04 08:30:00|2277.5|2277|2277.5|2277|2279.5|2278.5|2274|2273.5|13576
1659602100000|2022-08-04 08:35:00|2277|2276.5|2273|2272.5|2277.5|2276.5|2273|2272|9119
1659602400000|2022-08-04 08:40:00|2272.5|2272|2276.5|2276|2277|2276.5|2272.5|2271.5|10748
1659602700000|2022-08-04 08:45:00|2277|2275.5|2276.5|2275.5|2278.5|2278|2274|2273|28622
1659603000000|2022-08-04 08:50:00|2277|2276|2270.5|2270|2278.5|2277.5|2270|2269|25810
1659603300000|2022-08-04 08:55:00|2271|2269.5|2268.5|2268|2271|2270.5|2267|2265.5|12708
1659603600000|2022-08-04 09:00:00|2269.5|2269|2269.5|2269|2270|2269|2266.5|2265.5|23840
1659603900000|2022-08-04 09:05:00|2270|2269.5|2267|2266.5|2270.5|2269.5|2266|2265|21833
1659604200000|2022-08-04 09:10:00|2267.5|2267|2263|2262.5|2271.5|2270.5|2262|2261.5|123915
1659604500000|2022-08-04 09:15:00|2263.5|2263|2261.5|2260.5|2264.5|2264|2259|2258|26260
1659604800000|2022-08-04 09:20:00|2262|2261|2260.5|2259.5|2264|2263|2259|2258|25815
1659605100000|2022-08-04 09:25:00|2261|2260|2261|2260.5|2263.5|2263|2259.5|2258.5|19750
1659605400000|2022-08-04 09:30:00|2260.5|2260|2260.5|2260|2263|2262.5|2260|2259.5|15978
1659605700000|2022-08-04 09:35:00|2260|2259.5|2261|2260.5|2262|2261|2259.5|2259|7783
1659606000000|2022-08-04 09:40:00|2261.5|2261|2262|2261.5|2263.5|2262.5|2261.5|2260.5|5110
1659606300000|2022-08-04 09:45:00|2262.5|2262|2264|2263.5|2264.5|2264|2259.5|2259|9105
1659606600000|2022-08-04 09:50:00|2264.5|2264|2266.5|2265.5|2267.5|2267|2264|2263.5|11694
1659606900000|2022-08-04 09:55:00|2266|2266|2267|2266|2267.5|2267|2264.5|2263.5|12262
1659607200000|2022-08-04 10:00:00|2267.5|2265.5|2270|2269.5|2270.5|2270|2266|2265|12813
1659607500000|2022-08-04 10:05:00|2269.5|2269|2269.5|2269|2272|2271|2267|2266.5|10033
1659607800000|2022-08-04 10:10:00|2270|2269.5|2271|2270.5|2271.5|2271|2269|2268.5|10837
1659608100000|2022-08-04 10:15:00|2271.5|2271|2275.5|2275|2275.5|2275|2270|2269.5|20089
1659608400000|2022-08-04 10:20:00|2276|2275.5|2273.5|2272.5|2276|2275.5|2272.5|2272|11132
1659608700000|2022-08-04 10:25:00|2273|2273|2275.5|2275|2276.5|2275.5|2272|2271.5|21779
1659609000000|2022-08-04 10:30:00|2275|2274.5|2280|2279.5|2281|2280|2273.5|2273|24086
1659609300000|2022-08-04 10:35:00|2280.5|2280|2277|2276.5|2281|2280|2276.5|2275|18483
1659609600000|2022-08-04 10:40:00|2277.5|2276|2275|2274.5|2278.5|2278|2274|2273.5|11197
1659609900000|2022-08-04 10:45:00|2275.5|2275|2274.5|2274|2276|2275.5|2272.5|2271.5|13154
1659610200000|2022-08-04 10:50:00|2275|2274.5|2277.5|2277|2278|2277.5|2273.5|2272.5|14947
1659610500000|2022-08-04 10:55:00|2278|2277.5|2279.5|2278.5|2280|2279.5|2276|2275.5|10541
1659610800000|2022-08-04 11:00:00|2279|2279|2276|2275.5|2280|2279|2274|2273|37333
1659611100000|2022-08-04 11:05:00|2276.5|2276|2271|2270|2277.5|2277|2269|2268|39690
1659611400000|2022-08-04 11:10:00|2270.5|2269.5|2262.5|2262|2271|2270|2262|2261|23401
1659611700000|2022-08-04 11:15:00|2262|2261|2261.5|2261|2264.5|2263.5|2261|2260|6612
1659612000000|2022-08-04 11:20:00|2261|2260.5|2257|2256|2261.5|2261|2255|2254|12615
1659612300000|2022-08-04 11:25:00|2257.5|2256.5|2262|2261|2263.5|2262.5|2257|2256.5|9562
1659612600000|2022-08-04 11:30:00|2262.5|2261.5|2262|2261.5|2263.5|2262.5|2260.5|2260|6726
1659612900000|2022-08-04 11:35:00|2262.5|2262|2264|2263.5|2265|2263.5|2261.5|2260.5|6356
1659613200000|2022-08-04 11:40:00|2263.5|2263|2261|2260|2263.5|2263|2259|2258.5|7720
1659613500000|2022-08-04 11:45:00|2260.5|2259.5|2263.5|2262|2263.5|2262.5|2256|2255.5|18195
1659613800000|2022-08-04 11:50:00|2263|2262.5|2263.5|2262.5|2265.5|2264.5|2263|2262|18252
1659614100000|2022-08-04 11:55:00|2264|2262|2256.5|2256|2264|2263|2256.5|2255.5|24820
1659614400000|2022-08-04 12:00:00|2257|2255.5|2257.5|2257|2260.5|2259.5|2256|2255|20589
1659614700000|2022-08-04 12:05:00|2258|2257.5|2250.5|2249.5|2258|2257.5|2249.5|2249|27979
1659615000000|2022-08-04 12:10:00|2251|2250|2251|2250.5|2255|2254|2250.5|2249.5|12109
1659615300000|2022-08-04 12:15:00|2250.5|2250|2251.5|2251|2252.5|2251.5|2250.5|2250|10341
1659615600000|2022-08-04 12:20:00|2251|2250.5|2254|2253.5|2254.5|2253.5|2251|2250.5|7638
1659615900000|2022-08-04 12:25:00|2253.5|2253|2255.5|2255|2256|2255|2253|2252.5|6839
1659616200000|2022-08-04 12:30:00|2255|2254.5|2255|2254.5|2256|2255|2253|2251.5|8778
1659616500000|2022-08-04 12:35:00|2255.5|2255|2254|2253|2255.5|2255|2252|2251|8536
1659616800000|2022-08-04 12:40:00|2253.5|2252.5|2253.5|2253|2254|2253.5|2252.5|2252|3560
1659617100000|2022-08-04 12:45:00|2254|2253.5|2250.5|2250|2254|2253.5|2250.5|2250|8329
1659617400000|2022-08-04 12:50:00|2250|2249.5|2252|2251.5|2252.5|2251.5|2248.5|2248|10912
1659617700000|2022-08-04 12:55:00|2251.5|2251|2255.5|2255|2256|2255|2250|2249|8602
1659618000000|2022-08-04 13:00:00|2255|2254.5|2251|2250.5|2257.5|2256.5|2250|2249|19152
1659618300000|2022-08-04 13:05:00|2250.5|2250|2251.5|2250.5|2253.5|2253|2249|2248.5|13410
1659618600000|2022-08-04 13:10:00|2251|2251|2250.5|2249.5|2254.5|2254|2249.5|2249|23110
1659618900000|2022-08-04 13:15:00|2250|2249|2250|2249|2250.5|2250|2248.5|2247.5|9829
1659619200000|2022-08-04 13:20:00|2249.5|2248.5|2257|2256.5|2258.5|2257.5|2245.5|2245|102040
1659619500000|2022-08-04 13:25:00|2256.5|2256|2257.5|2257|2260.5|2259.5|2256|2255|27724
1659619800000|2022-08-04 13:30:00|2258|2257.5|2254|2253|2262.5|2261.5|2253.5|2252.5|19940
1659620100000|2022-08-04 13:35:00|2254.5|2253.5|2254.5|2253.5|2260|2259|2253.5|2252.5|22179
1659620400000|2022-08-04 13:40:00|2254|2253|2257.5|2257|2260|2259.5|2253.5|2252.5|14539
1659620700000|2022-08-04 13:45:00|2257|2256.5|2258.5|2258|2260|2259|2255|2254|13532
1659621000000|2022-08-04 13:50:00|2259|2257.5|2254.5|2254|2259|2258.5|2253.5|2253|10350
1659621300000|2022-08-04 13:55:00|2255|2254.5|2254|2253.5|2255.5|2254.5|2252|2251|11422
1659621600000|2022-08-04 14:00:00|2254.5|2254|2253.5|2253|2255|2254.5|2252.5|2251.5|6521
1659621900000|2022-08-04 14:05:00|2253|2252.5|2253|2252.5|2255|2254.5|2251|2250.5|13585
1659622200000|2022-08-04 14:10:00|2253.5|2253|2251.5|2251|2257|2255|2251|2250.5|21210
1659622500000|2022-08-04 14:15:00|2251|2250.5|2251|2250.5|2251.5|2250.5|2246.5|2246|53535
1659622800000|2022-08-04 14:20:00|2251.5|2250|2253|2252|2253.5|2252.5|2249|2248|22167
1659623100000|2022-08-04 14:25:00|2252.5|2252.5|2256|2255.5|2258|2257|2252|2251.5|30369
1659623400000|2022-08-04 14:30:00|2256.5|2256|2255.5|2255|2259.5|2259|2255|2254.5|22716
1659623700000|2022-08-04 14:35:00|2255|2254.5|2251.5|2251|2255.5|2255|2249.5|2248.5|43569
1659624000000|2022-08-04 14:40:00|2252|2251.5|2254.5|2254|2255|2254|2251|2250.5|17640
1659624300000|2022-08-04 14:45:00|2254|2253.5|2255|2254.5|2256.5|2255.5|2253|2252|18229
1659624600000|2022-08-04 14:50:00|2254.5|2254|2259|2258.5|2259.5|2258.5|2253.5|2253|12654
1659624900000|2022-08-04 14:55:00|2259.5|2259|2263|2262.5|2263|2262.5|2258.5|2258|16102
1659625200000|2022-08-04 15:00:00|2263.5|2262|2259.5|2259|2264|2263|2259.5|2259|19370
1659625500000|2022-08-04 15:05:00|2260|2259.5|2263.5|2263|2264|2263|2259.5|2259|15782
1659625800000|2022-08-04 15:10:00|2264|2263.5|2261|2260.5|2265|2264.5|2260|2259.5|37741
1659626100000|2022-08-04 15:15:00|2261.5|2261|2265.5|2265|2265.5|2265|2258.5|2258|84688
1659626400000|2022-08-04 15:20:00|2266|2265.5|2267|2266.5|2269.5|2269|2265.5|2265.5|37438
1659626700000|2022-08-04 15:25:00|2267.5|2266|2277.5|2276|2278|2276.5|2266|2265|75251
1659682800000|2022-08-05 07:00:00|2280|2279|2277|2275|2286|2285|2273.5|2272|66448
1659683100000|2022-08-05 07:05:00|2278|2276|2282|2280.5|2285|2283|2272.5|2271|20840
1659683400000|2022-08-05 07:10:00|2281.5|2280|2280|2278.5|2286|2285|2278.5|2277|12293
1659683700000|2022-08-05 07:15:00|2280.5|2279|2279|2277.5|2287|2286.5|2278.5|2277.5|14061
1659684000000|2022-08-05 07:20:00|2279.5|2278|2286.5|2285|2289|2288|2279|2278|19218
1659684300000|2022-08-05 07:25:00|2287|2285.5|2283.5|2282|2290.5|2289.5|2282.5|2281.5|21254
1659684600000|2022-08-05 07:30:00|2283|2281.5|2282|2281|2286|2284.5|2280|2279|11023
1659684900000|2022-08-05 07:35:00|2281.5|2280.5|2282.5|2281.5|2288|2286.5|2280.5|2279.5|14766
1659685200000|2022-08-05 07:40:00|2283|2282|2281.5|2280.5|2285|2284|2281.5|2280|8546
1659685500000|2022-08-05 07:45:00|2281|2280|2279|2278|2285.5|2284|2279|2278|20391
1659685800000|2022-08-05 07:50:00|2279.5|2278.5|2282.5|2282|2283|2282|2278.5|2277.5|9022
1659686100000|2022-08-05 07:55:00|2282|2281.5|2282.5|2281.5|2284|2282.5|2279.5|2278.5|22103
1659686400000|2022-08-05 08:00:00|2283.5|2282|2285|2284|2285|2284.5|2281|2280.5|18962
1659686700000|2022-08-05 08:05:00|2284.5|2283.5|2284|2283.5|2285|2284.5|2281|2280|11384
1659687000000|2022-08-05 08:10:00|2283.5|2283|2283|2282|2284|2283|2280.5|2280|19757
1659687300000|2022-08-05 08:15:00|2283.5|2282.5|2283.5|2282.5|2286|2285|2279.5|2279|24797
1659687600000|2022-08-05 08:20:00|2284|2283|2288.5|2287.5|2289|2287.5|2284|2283|15153
1659687900000|2022-08-05 08:25:00|2289|2288|2288.5|2287.5|2292|2291|2285.5|2284.5|17703
1659688200000|2022-08-05 08:30:00|2289|2288|2287|2286.5|2291.5|2290.5|2287|2286|14111
1659688500000|2022-08-05 08:35:00|2286.5|2286|2285.5|2285|2287|2286.5|2285|2284|16845
1659688800000|2022-08-05 08:40:00|2286|2284.5|2280|2279.5|2286|2285.5|2279|2278|30986
1659689100000|2022-08-05 08:45:00|2280.5|2280|2275|2274.5|2282|2281|2275|2274|5685
1659689400000|2022-08-05 08:50:00|2275.5|2275|2281|2280|2282|2281.5|2273|2272|12739
1659689700000|2022-08-05 08:55:00|2280.5|2279.5|2277.5|2277|2281.5|2281|2277.5|2276.5|6671
1659690000000|2022-08-05 09:00:00|2278|2277.5|2279.5|2279|2279.5|2279|2275|2274|9053
1659690300000|2022-08-05 09:05:00|2279|2278.5|2279|2278|2281.5|2280.5|2278.5|2277|6047
1659690600000|2022-08-05 09:10:00|2278.5|2277.5|2279|2278|2279.5|2279|2276.5|2275.5|7694
1659690900000|2022-08-05 09:15:00|2279.5|2278.5|2280.5|2280|2281|2280|2276.5|2276|5981
1659691200000|2022-08-05 09:20:00|2281|2280.5|2276|2275.5|2281|2280.5|2275|2274.5|4877
1659691500000|2022-08-05 09:25:00|2276.5|2276|2273|2272.5|2277|2276.5|2273|2272|8047
1659691800000|2022-08-05 09:30:00|2273.5|2272|2271.5|2271|2276|2275|2271.5|2271|19348
1659692100000|2022-08-05 09:35:00|2272|2271.5|2273.5|2272.5|2275|2274.5|2271.5|2270.5|12850
1659692400000|2022-08-05 09:40:00|2274|2273|2274|2273.5|2275|2274.5|2272.5|2272|2329
1659692700000|2022-08-05 09:45:00|2273.5|2273|2267.5|2266.5|2274.5|2273.5|2265.5|2265|29789
1659693000000|2022-08-05 09:50:00|2267|2267|2271|2270.5|2274|2273|2267|2266|9740
1659693300000|2022-08-05 09:55:00|2270.5|2270|2274.5|2274|2277|2276.5|2269.5|2269|13132
1659693600000|2022-08-05 10:00:00|2275|2274.5|2274|2273|2277|2276|2271|2269.5|11187
1659693900000|2022-08-05 10:05:00|2273.5|2272.5|2273.5|2273|2274|2273|2270|2269|3252
1659694200000|2022-08-05 10:10:00|2273|2272.5|2276|2275|2276|2275.5|2273|2272|5282
1659694500000|2022-08-05 10:15:00|2276.5|2275.5|2277.5|2277|2278|2277.5|2274|2273|6597
1659694800000|2022-08-05 10:20:00|2278|2277.5|2277.5|2277|2278.5|2278|2276.5|2276|6906
1659695100000|2022-08-05 10:25:00|2277|2276.5|2279|2278|2279|2278.5|2275|2274|9575
1659695400000|2022-08-05 10:30:00|2279.5|2278.5|2280|2279.5|2280|2279.5|2276|2275|7287
1659695700000|2022-08-05 10:35:00|2279.5|2279|2277.5|2277|2281|2280|2277|2276|5881
1659696000000|2022-08-05 10:40:00|2277|2276.5|2280|2279.5|2280|2279.5|2277|2276.5|7924
1659696300000|2022-08-05 10:45:00|2280.5|2279|2276.5|2276|2280.5|2279.5|2275|2274.5|29613
1659696600000|2022-08-05 10:50:00|2276|2275.5|2277.5|2277|2278.5|2278|2275|2274.5|5433
1659696900000|2022-08-05 10:55:00|2278|2277.5|2272.5|2271.5|2278|2277.5|2271|2270|18833
1659697200000|2022-08-05 11:00:00|2272|2272|2273|2272|2273.5|2272.5|2270|2269|16288
1659697500000|2022-08-05 11:05:00|2273.5|2272.5|2274.5|2274|2277|2276|2273.5|2272.5|8357
1659697800000|2022-08-05 11:10:00|2275|2274.5|2277.5|2276.5|2278|2277|2275|2274.5|8099
1659698100000|2022-08-05 11:15:00|2277|2276|2276.5|2276|2277.5|2276.5|2276|2275.5|3800
1659698400000|2022-08-05 11:20:00|2277|2275.5|2276.5|2275.5|2277|2276|2274.5|2274|2001
1659698700000|2022-08-05 11:25:00|2277|2276|2280|2279.5|2280.5|2279.5|2276|2275.5|21270
1659699000000|2022-08-05 11:30:00|2279.5|2279|2280|2279.5|2280.5|2279.5|2278.5|2278|28398
1659699300000|2022-08-05 11:35:00|2280.5|2280|2279.5|2279|2282.5|2282|2279|2278|47006
1659699600000|2022-08-05 11:40:00|2279|2278.5|2274|2273.5|2279|2278.5|2274|2273.5|11880
1659699900000|2022-08-05 11:45:00|2274.5|2274|2276.5|2276|2276.5|2276|2274.5|2274|5455
1659700200000|2022-08-05 11:50:00|2277|2276.5|2277.5|2277|2279.5|2278.5|2276|2275.5|10755
1659700500000|2022-08-05 11:55:00|2278|2277.5|2278|2277.5|2278.5|2277.5|2276|2275.5|6880
1659700800000|2022-08-05 12:00:00|2278.5|2278|2280|2279.5|2280.5|2279.5|2277.5|2277|46427
1659701100000|2022-08-05 12:05:00|2280.5|2279|2278|2277.5|2281|2279.5|2278|2277.5|37436
1659701400000|2022-08-05 12:10:00|2277.5|2277|2280|2279.5|2280|2279.5|2277.5|2277|7487
1659701700000|2022-08-05 12:15:00|2280.5|2279|2279.5|2279|2280.5|2279.5|2278.5|2278|10815
1659702000000|2022-08-05 12:20:00|2279|2278.5|2276|2275|2279.5|2278.5|2276|2275|3713
1659702300000|2022-08-05 12:25:00|2275.5|2275.5|2273.5|2273|2276|2275.5|2272.5|2272|10895
1659702600000|2022-08-05 12:30:00|2273|2272.5|2272.5|2271.5|2277.5|2276.5|2263.5|2262|74643
1659702900000|2022-08-05 12:35:00|2273|2271|2280.5|2279.5|2283.5|2282.5|2273|2271|74520
1659703200000|2022-08-05 12:40:00|2281|2280|2280.5|2279.5|2282.5|2281.5|2275|2274|13670
1659703500000|2022-08-05 12:45:00|2280|2279|2274|2273.5|2280.5|2279.5|2274|2273|15847
1659703800000|2022-08-05 12:50:00|2274.5|2273|2275|2274|2277.5|2276.5|2273|2272|14355
1659704100000|2022-08-05 12:55:00|2275.5|2274.5|2275.5|2274.5|2278.5|2277.5|2274.5|2273.5|12069
1659704400000|2022-08-05 13:00:00|2275|2274|2277|2275.5|2279.5|2278|2274.5|2273.5|9601
1659704700000|2022-08-05 13:05:00|2276.5|2276|2272.5|2271.5|2279.5|2278.5|2272.5|2271|6826
1659705000000|2022-08-05 13:10:00|2272|2272|2273|2272.5|2274|2273.5|2271|2270|10261
1659705300000|2022-08-05 13:15:00|2273.5|2272|2277|2276|2277.5|2276.5|2269|2268|24866
1659705600000|2022-08-05 13:20:00|2276.5|2275.5|2276.5|2276|2278|2276.5|2275|2274|11868
1659705900000|2022-08-05 13:25:00|2277|2276.5|2274|2273|2277|2276.5|2273|2272|10937
1659706200000|2022-08-05 13:30:00|2274.5|2273.5|2278|2276.5|2279.5|2278.5|2271.5|2271|44351
1659706500000|2022-08-05 13:35:00|2278.5|2277|2277|2276|2280|2279|2276|2275|35153
1659706800000|2022-08-05 13:40:00|2276.5|2275.5|2284.5|2283.5|2286|2284.5|2276.5|2275.5|44799
1659707100000|2022-08-05 13:45:00|2284|2283|2289.5|2288.5|2289.5|2288.5|2283|2282|119492
1659707400000|2022-08-05 13:50:00|2290|2289|2292|2291.5|2295.5|2294.5|2289|2288.5|64911
1659707700000|2022-08-05 13:55:00|2291.5|2291|2292.5|2291.5|2294|2293.5|2291|2290|16342
1659708000000|2022-08-05 14:00:00|2292|2292|2294|2293.5|2295.5|2295|2290.5|2289.5|30656
1659708300000|2022-08-05 14:05:00|2294.5|2294|2296|2295|2299|2298.5|2294|2293.5|37099
1659708600000|2022-08-05 14:10:00|2296.5|2295.5|2295.5|2295|2298|2297|2291|2290|23850
1659708900000|2022-08-05 14:15:00|2296|2295.5|2294|2293|2299.5|2299|2293.5|2293|79426
1659709200000|2022-08-05 14:20:00|2294.5|2293.5|2296.5|2296|2298|2297.5|2293|2292|20155
1659709500000|2022-08-05 14:25:00|2297|2296.5|2298|2297|2299|2298|2296|2295.5|6144
1659709800000|2022-08-05 14:30:00|2297.5|2296.5|2296|2295.5|2297.5|2297|2295.5|2294.5|15293
1659710100000|2022-08-05 14:35:00|2296.5|2296|2298|2297.5|2298|2297.5|2294.5|2294|19097
1659710400000|2022-08-05 14:40:00|2298.5|2298|2298.5|2298|2299|2298|2296.5|2296|11905
1659710700000|2022-08-05 14:45:00|2299|2297.5|2297.5|2296.5|2299.5|2299|2296|2295.5|13126
1659711000000|2022-08-05 14:50:00|2297|2297|2296.5|2295.5|2298|2297.5|2296|2295|16091
1659711300000|2022-08-05 14:55:00|2296|2296|2292.5|2292|2297|2296.5|2292.5|2291.5|31657
1659711600000|2022-08-05 15:00:00|2292|2291.5|2284.5|2283.5|2292.5|2292|2284|2283|46720
1659711900000|2022-08-05 15:05:00|2284|2284|2286|2285|2286|2285|2282|2281.5|17907
1659712200000|2022-08-05 15:10:00|2285.5|2285.5|2284.5|2284|2287.5|2287|2284.5|2284|15730
1659712500000|2022-08-05 15:15:00|2285|2284.5|2289.5|2289|2290.5|2290|2284.5|2284|48321
1659712800000|2022-08-05 15:20:00|2289|2288.5|2286|2285.5|2290.5|2289.5|2284.5|2283.5|21961
1659713100000|2022-08-05 15:25:00|2285.5|2285|2285.5|2284.5|2287|2286|2283.5|2283|23861
1659942000000|2022-08-08 07:00:00|2296.5|2295|2302.5|2300.5|2306.5|2304.5|2294.5|2290|70473
1659942300000|2022-08-08 07:05:00|2303|2301.5|2296|2294.5|2305.5|2305|2293|2292|29938
1659942600000|2022-08-08 07:10:00|2296.5|2295.5|2293.5|2292.5|2303.5|2302.5|2293.5|2292|36293
1659942900000|2022-08-08 07:15:00|2294|2292|2294|2292|2297|2296|2288.5|2287|14886
1659943200000|2022-08-08 07:20:00|2293.5|2292.5|2288|2287|2295|2293.5|2287|2286|15458
1659943500000|2022-08-08 07:25:00|2288.5|2287.5|2284|2283.5|2288.5|2287.5|2284|2283|10468
1659943800000|2022-08-08 07:30:00|2283.5|2283|2284.5|2284|2285.5|2284.5|2282|2280.5|14819
1659944100000|2022-08-08 07:35:00|2284|2283.5|2278.5|2277.5|2284|2283.5|2275.5|2275|20368
1659944400000|2022-08-08 07:40:00|2278|2277|2273|2272|2280|2279|2272.5|2271.5|12532
1659944700000|2022-08-08 07:45:00|2273.5|2272.5|2277.5|2276.5|2278.5|2277.5|2273.5|2272.5|13098
1659945000000|2022-08-08 07:50:00|2278|2277|2280.5|2279.5|2281|2280|2278|2277|6844
1659945300000|2022-08-08 07:55:00|2281|2280|2280|2279|2281.5|2280.5|2278|2276.5|9002
1659945600000|2022-08-08 08:00:00|2280.5|2278.5|2279|2277.5|2280.5|2278.5|2273|2271.5|19885
1659945900000|2022-08-08 08:05:00|2278.5|2277|2273|2272.5|2278.5|2277|2272|2271|27783
1659946200000|2022-08-08 08:10:00|2273.5|2272|2265.5|2264.5|2273.5|2273|2265|2264|14914
1659946500000|2022-08-08 08:15:00|2266|2265|2265.5|2264.5|2268|2266.5|2263.5|2262|20715
1659946800000|2022-08-08 08:20:00|2266|2265|2267|2266.5|2268.5|2267.5|2265.5|2264.5|14418
1659947100000|2022-08-08 08:25:00|2266.5|2266|2272|2271.5|2273.5|2272.5|2266.5|2266|11791
1659947400000|2022-08-08 08:30:00|2272.5|2272|2270|2269|2272.5|2272|2268.5|2267.5|9800
1659947700000|2022-08-08 08:35:00|2270.5|2269.5|2278.5|2278|2280|2278.5|2270.5|2269.5|16625
1659948000000|2022-08-08 08:40:00|2278|2277.5|2279.5|2279|2280.5|2279.5|2277|2276.5|9582
1659948300000|2022-08-08 08:45:00|2279|2278.5|2273.5|2272|2280.5|2279.5|2273|2272|13084
1659948600000|2022-08-08 08:50:00|2273|2272.5|2272|2271|2275|2274|2271|2270|7326
1659948900000|2022-08-08 08:55:00|2271.5|2270.5|2271.5|2270|2271.5|2270.5|2268.5|2268|8993
1659949200000|2022-08-08 09:00:00|2271|2269.5|2270|2269|2271.5|2270.5|2268.5|2268|9196
1659949500000|2022-08-08 09:05:00|2270.5|2269.5|2271|2270.5|2272|2271|2269|2268.5|8170
1659949800000|2022-08-08 09:10:00|2271.5|2271|2269.5|2269|2272|2271|2267.5|2267|12610
1659950100000|2022-08-08 09:15:00|2270|2269.5|2268.5|2268|2270.5|2269.5|2267.5|2267|16931
1659950400000|2022-08-08 09:20:00|2269|2268.5|2270|2269|2270|2269|2267.5|2267|8309
1659950700000|2022-08-08 09:25:00|2270.5|2269.5|2267|2266|2270.5|2269.5|2266.5|2265.5|23371
1659951000000|2022-08-08 09:30:00|2267.5|2266.5|2267|2266|2270.5|2269.5|2266.5|2265.5|10790
1659951300000|2022-08-08 09:35:00|2266.5|2266.5|2270|2269.5|2270.5|2269.5|2266.5|2266|9145
1659951600000|2022-08-08 09:40:00|2270.5|2270|2274.5|2273.5|2275|2274.5|2269.5|2269|21996
1659951900000|2022-08-08 09:45:00|2274|2274|2273|2272.5|2276.5|2276|2273|2272|7637
1659952200000|2022-08-08 09:50:00|2273.5|2272|2273.5|2273|2276|2275|2272.5|2272|6703
1659952500000|2022-08-08 09:55:00|2273|2272.5|2274.5|2274|2275.5|2274.5|2273|2272.5|7794
1659952800000|2022-08-08 10:00:00|2274|2273.5|2278.5|2277.5|2279|2277.5|2273|2272|6944
1659953100000|2022-08-08 10:05:00|2278|2277|2282|2281.5|2282.5|2281.5|2277.5|2277|10312
1659953400000|2022-08-08 10:10:00|2282.5|2282|2281|2280.5|2283|2282|2280|2279|7748
1659953700000|2022-08-08 10:15:00|2280.5|2280|2280.5|2279.5|2283|2282|2279.5|2279|8110
1659954000000|2022-08-08 10:20:00|2280|2279|2282.5|2282|2283|2282|2280|2279|9926
1659954300000|2022-08-08 10:25:00|2282|2281.5|2282|2281.5|2283|2282|2281.5|2281|2490
1659954600000|2022-08-08 10:30:00|2282.5|2282|2284.5|2284|2285.5|2284.5|2282.5|2281.5|8102
1659954900000|2022-08-08 10:35:00|2284|2283.5|2284.5|2284|2285|2284.5|2283.5|2282.5|10393
1659955200000|2022-08-08 10:40:00|2285|2284.5|2288.5|2288|2289.5|2288.5|2284.5|2284|18485
1659955500000|2022-08-08 10:45:00|2288|2287.5|2287.5|2287|2290|2289.5|2287.5|2286.5|7468
1659955800000|2022-08-08 10:50:00|2288|2287.5|2288.5|2288|2290|2289.5|2287.5|2287|11845
1659956100000|2022-08-08 10:55:00|2289|2287.5|2288.5|2288|2289.5|2288.5|2287.5|2286.5|5742
1659956400000|2022-08-08 11:00:00|2289|2288.5|2287|2286.5|2289|2288.5|2286|2285|7037
1659956700000|2022-08-08 11:05:00|2286.5|2286|2286.5|2286|2288|2287|2286|2285.5|6745
1659957000000|2022-08-08 11:10:00|2287|2286.5|2286.5|2285.5|2287.5|2286.5|2286|2285.5|4755
1659957300000|2022-08-08 11:15:00|2286|2286|2286|2285|2287|2286|2285.5|2285|5530
1659957600000|2022-08-08 11:20:00|2286.5|2285.5|2285.5|2285|2287|2286|2285.5|2284.5|3836
1659957900000|2022-08-08 11:25:00|2285|2284.5|2285.5|2285|2286.5|2285.5|2285|2284|4527
1659958200000|2022-08-08 11:30:00|2286|2285.5|2286.5|2286|2287|2286|2285|2284.5|2577
1659958500000|2022-08-08 11:35:00|2287|2286.5|2287|2286.5|2288|2287|2286|2285.5|6966
1659958800000|2022-08-08 11:40:00|2287.5|2287|2289.5|2288.5|2290|2289|2287.5|2287|4467
1659959100000|2022-08-08 11:45:00|2290|2289|2291.5|2291|2292|2291|2289.5|2288.5|6897
1659959400000|2022-08-08 11:50:00|2292|2291.5|2292.5|2291.5|2294|2293|2291.5|2291|10687
1659959700000|2022-08-08 11:55:00|2292|2291|2289.5|2288.5|2292.5|2291|2287|2286.5|21597
1659960000000|2022-08-08 12:00:00|2289|2288|2290.5|2290|2290.5|2290|2287|2286.5|7020
1659960300000|2022-08-08 12:05:00|2291|2290.5|2292.5|2292|2292.5|2292|2290.5|2289.5|17888
1659960600000|2022-08-08 12:10:00|2293|2291.5|2289.5|2289|2293|2291.5|2289.5|2289|7138
1659960900000|2022-08-08 12:15:00|2290|2289.5|2287|2286|2290|2289.5|2286|2285|5642
1659961200000|2022-08-08 12:20:00|2286.5|2285.5|2287|2286|2287.5|2286.5|2285|2284.5|7250
1659961500000|2022-08-08 12:25:00|2286.5|2286.5|2288|2287.5|2288.5|2288|2285|2284|8163
1659961800000|2022-08-08 12:30:00|2288.5|2287|2290.5|2290|2291|2290|2288|2287|7019
1659962100000|2022-08-08 12:35:00|2291|2290.5|2293|2292.5|2294|2292.5|2290.5|2290|10286
1659962400000|2022-08-08 12:40:00|2292.5|2292|2291.5|2290.5|2293|2292.5|2291|2290.5|20279
1659962700000|2022-08-08 12:45:00|2291|2291|2293|2292.5|2293.5|2293|2290.5|2290|21500
1659963000000|2022-08-08 12:50:00|2292.5|2292|2295|2294|2295|2294|2292|2291|8724
1659963300000|2022-08-08 12:55:00|2294.5|2293.5|2296|2295.5|2296.5|2295.5|2293|2292.5|19964
1659963600000|2022-08-08 13:00:00|2295.5|2295|2289.5|2288.5|2295.5|2295.5|2289|2288|18543
1659963900000|2022-08-08 13:05:00|2289|2288|2289|2288|2291|2290|2288|2287|14863
1659964200000|2022-08-08 13:10:00|2288.5|2288.5|2290.5|2290|2291|2290|2288.5|2288|7315
1659964500000|2022-08-08 13:15:00|2291|2290.5|2293|2292|2293|2292.5|2290.5|2290|9447
1659964800000|2022-08-08 13:20:00|2292.5|2292.5|2289|2288.5|2293|2292.5|2288.5|2288|9059
1659965100000|2022-08-08 13:25:00|2288.5|2288|2285.5|2284.5|2288.5|2288|2285.5|2284.5|11297
1659965400000|2022-08-08 13:30:00|2285|2285|2291|2290|2291.5|2290.5|2285|2284.5|24754
1659965700000|2022-08-08 13:35:00|2291.5|2290.5|2295.5|2294.5|2295.5|2294.5|2291.5|2290|13124
1659966000000|2022-08-08 13:40:00|2296|2295|2294.5|2293.5|2299|2298|2294.5|2293.5|23985
1659966300000|2022-08-08 13:45:00|2295|2294|2292.5|2292|2296|2295.5|2290|2288.5|8785
1659966600000|2022-08-08 13:50:00|2293|2291.5|2290.5|2290|2293|2292|2288.5|2288|18458
1659966900000|2022-08-08 13:55:00|2291|2290.5|2287|2286.5|2291|2290.5|2287|2286|42069
1659967200000|2022-08-08 14:00:00|2287.5|2287|2288|2287|2289|2288.5|2286.5|2286|9195
1659967500000|2022-08-08 14:05:00|2287.5|2286.5|2288.5|2288|2290|2289|2286|2285.5|16578
1659967800000|2022-08-08 14:10:00|2289|2287.5|2289.5|2289|2291|2290.5|2287|2286.5|15964
1659968100000|2022-08-08 14:15:00|2289|2288.5|2290.5|2289.5|2291|2290.5|2289|2288.5|12255
1659968400000|2022-08-08 14:20:00|2291|2290|2292|2291.5|2292.5|2292|2289.5|2288.5|11696
1659968700000|2022-08-08 14:25:00|2292.5|2292|2292.5|2291.5|2293|2292.5|2291|2290.5|14925
1659969000000|2022-08-08 14:30:00|2292|2291|2293.5|2292.5|2295|2294.5|2292|2291|24598
1659969300000|2022-08-08 14:35:00|2294|2293|2292|2291.5|2294.5|2293.5|2291.5|2291|7840
1659969600000|2022-08-08 14:40:00|2292.5|2292|2295.5|2295|2295.5|2295|2292|2291.5|26835
1659969900000|2022-08-08 14:45:00|2295|2294.5|2295|2294.5|2296|2295|2294|2293|11430
1659970200000|2022-08-08 14:50:00|2294.5|2294|2296|2295.5|2296.5|2296|2294.5|2294|14348
1659970500000|2022-08-08 14:55:00|2296.5|2296|2295|2294.5|2297.5|2297|2295|2294|18845
1659970800000|2022-08-08 15:00:00|2295.5|2295|2299.5|2299|2299.5|2299|2295.5|2294.5|16394
1659971100000|2022-08-08 15:05:00|2299|2298.5|2300|2299.5|2300.5|2300|2299|2298.5|47836
1659971400000|2022-08-08 15:10:00|2299.5|2299|2298|2297.5|2300|2299.5|2297|2296.5|18974
1659971700000|2022-08-08 15:15:00|2297.5|2297|2294|2293.5|2297.5|2297|2292.5|2292|32796
1659972000000|2022-08-08 15:20:00|2294.5|2294|2293|2292.5|2296.5|2295.5|2293|2292.5|26614
1659972300000|2022-08-08 15:25:00|2293.5|2293|2294.5|2293.5|2294.5|2294|2292|2291|33034
1660028400000|2022-08-09 07:00:00|2276.5|2272.5|2280.5|2279.5|2281.5|2279.5|2268.5|2268|148586
1660028700000|2022-08-09 07:05:00|2281.5|2280|2275.5|2274.5|2287.5|2287|2273.5|2271.5|28802
1660029000000|2022-08-09 07:10:00|2277|2275|2280.5|2279|2283|2282|2274|2273|62690
1660029300000|2022-08-09 07:15:00|2280|2279.5|2285|2284.5|2289.5|2288.5|2279.5|2278.5|15205
1660029600000|2022-08-09 07:20:00|2285.5|2285|2284.5|2283.5|2289|2288|2282|2280.5|11432
1660029900000|2022-08-09 07:25:00|2284|2283|2294|2293.5|2294|2293.5|2283|2282|15676
1660030200000|2022-08-09 07:30:00|2294.5|2294|2305|2304|2305|2304|2294.5|2294|38389
1660030500000|2022-08-09 07:35:00|2305.5|2304.5|2304.5|2303.5|2307|2305.5|2301.5|2300.5|17697
1660030800000|2022-08-09 07:40:00|2304|2303|2300.5|2300|2304|2303.5|2298.5|2298|23226
1660031100000|2022-08-09 07:45:00|2300|2299.5|2298|2297|2302|2300.5|2296.5|2295.5|18899
1660031400000|2022-08-09 07:50:00|2298.5|2297.5|2298|2297|2299|2298|2293.5|2292|13304
1660031700000|2022-08-09 07:55:00|2298.5|2297.5|2300|2299|2300|2299|2297|2296.5|6433
1660032000000|2022-08-09 08:00:00|2299.5|2298.5|2301|2300|2302|2301|2297.5|2296|14980
1660032300000|2022-08-09 08:05:00|2300.5|2300.5|2299|2298|2303|2301.5|2298|2297|22280
1660032600000|2022-08-09 08:10:00|2298.5|2297.5|2301.5|2300|2301.5|2301|2297|2296.5|8703
1660032900000|2022-08-09 08:15:00|2301|2300.5|2302|2301|2302.5|2301.5|2299.5|2298.5|8922
1660033200000|2022-08-09 08:20:00|2302.5|2301.5|2303|2302|2303.5|2302.5|2300|2299|10624
1660033500000|2022-08-09 08:25:00|2303.5|2302.5|2303.5|2303|2305|2304|2302|2301|18973
1660033800000|2022-08-09 08:30:00|2304|2303.5|2304|2303.5|2304.5|2304|2302.5|2301.5|12618
1660034100000|2022-08-09 08:35:00|2304.5|2303|2301.5|2300.5|2305|2304|2301.5|2300|20946
1660034400000|2022-08-09 08:40:00|2301|2301|2303.5|2303|2303.5|2303|2301|2300|9627
1660034700000|2022-08-09 08:45:00|2303|2302.5|2301|2300.5|2303.5|2303|2301|2300|10667
1660035000000|2022-08-09 08:50:00|2301.5|2301|2299.5|2299|2303|2302.5|2299.5|2298.5|17016
1660035300000|2022-08-09 08:55:00|2300|2299.5|2302|2301.5|2303|2302|2300|2299.5|11708
1660035600000|2022-08-09 09:00:00|2302.5|2301|2306|2305.5|2306.5|2306|2302|2301|15891
1660035900000|2022-08-09 09:05:00|2306.5|2306|2305|2304.5|2306.5|2306|2303|2302.5|16230
1660036200000|2022-08-09 09:10:00|2304.5|2304|2302|2301.5|2304.5|2304|2302|2301|16751
1660036500000|2022-08-09 09:15:00|2301.5|2301|2302|2301|2304.5|2303|2301|2300|9716
1660036800000|2022-08-09 09:20:00|2301.5|2300.5|2300.5|2300|2302|2301|2299.5|2299|13676
1660037100000|2022-08-09 09:25:00|2300|2299.5|2298.5|2298|2300.5|2300|2296.5|2295.5|23184
1660037400000|2022-08-09 09:30:00|2299|2297.5|2295.5|2295|2299.5|2299|2293.5|2292.5|22700
1660037700000|2022-08-09 09:35:00|2296|2295.5|2297.5|2297|2298.5|2298|2295.5|2295.5|8170
1660038000000|2022-08-09 09:40:00|2297|2296.5|2298|2297.5|2299|2298|2295|2294.5|18723
1660038300000|2022-08-09 09:45:00|2297.5|2297|2301.5|2300.5|2303|2302|2297.5|2296.5|10925
1660038600000|2022-08-09 09:50:00|2301|2301|2299.5|2299|2301.5|2301|2298|2297|8786
1660038900000|2022-08-09 09:55:00|2299|2298.5|2299.5|2299|2300|2299.5|2299|2298|5894
1660039200000|2022-08-09 10:00:00|2299|2298.5|2299.5|2298.5|2300|2299.5|2296|2295|16758
1660039500000|2022-08-09 10:05:00|2299|2298|2294|2293|2299|2298|2294|2293|8425
1660039800000|2022-08-09 10:10:00|2293.5|2292.5|2292|2291|2294|2293.5|2292|2291|8115
1660040100000|2022-08-09 10:15:00|2292.5|2291.5|2290.5|2290|2293.5|2292.5|2289.5|2288.5|21328
1660040400000|2022-08-09 10:20:00|2290|2289.5|2289|2288|2291.5|2291|2289|2288|20060
1660040700000|2022-08-09 10:25:00|2288.5|2288.5|2290|2289|2290.5|2289.5|2287.5|2286.5|7270
1660041000000|2022-08-09 10:30:00|2289.5|2289.5|2287.5|2286.5|2290|2289.5|2287|2286|12003
1660041300000|2022-08-09 10:35:00|2287|2286|2286|2285|2287|2286.5|2284.5|2283.5|20671
1660041600000|2022-08-09 10:40:00|2285.5|2285.5|2284|2283|2286.5|2286|2284|2283|7229
1660041900000|2022-08-09 10:45:00|2284.5|2283.5|2287.5|2287|2288|2287|2284.5|2283|5198
1660042200000|2022-08-09 10:50:00|2287|2286.5|2289|2288.5|2289.5|2288.5|2286.5|2285.5|3936
1660042500000|2022-08-09 10:55:00|2289.5|2288|2291.5|2291|2291.5|2291|2288.5|2288|12034
1660042800000|2022-08-09 11:00:00|2292|2291.5|2293|2292|2294.5|2294|2291.5|2291|8221
1660043100000|2022-08-09 11:05:00|2292.5|2291.5|2286|2285.5|2292.5|2292|2286|2285|8855
1660043400000|2022-08-09 11:10:00|2286.5|2285|2284.5|2284|2286.5|2286|2284|2283.5|13166
1660043700000|2022-08-09 11:15:00|2285|2284.5|2287|2286.5|2287.5|2287|2284|2283.5|4416
1660044000000|2022-08-09 11:20:00|2287.5|2287|2286|2285|2287.5|2287|2284|2283|3542
1660044300000|2022-08-09 11:25:00|2285.5|2284.5|2284.5|2283.5|2286.5|2285.5|2283|2282|11737
1660044600000|2022-08-09 11:30:00|2284|2283|2285.5|2285|2286.5|2285.5|2283|2282|4314
1660044900000|2022-08-09 11:35:00|2286|2285.5|2283|2282.5|2286|2285.5|2282|2281.5|8709
1660045200000|2022-08-09 11:40:00|2282.5|2282|2278.5|2277.5|2283|2282.5|2276|2275.5|15390
1660045500000|2022-08-09 11:45:00|2278|2277|2283|2282|2284|2283|2278|2277|27702
1660045800000|2022-08-09 11:50:00|2283.5|2282.5|2283|2282.5|2285|2284.5|2282|2281.5|4428
1660046100000|2022-08-09 11:55:00|2283.5|2283|2281.5|2281|2285|2284.5|2281.5|2281|7655
1660046400000|2022-08-09 12:00:00|2282|2281.5|2287|2286.5|2287|2286.5|2281.5|2281|9843
1660046700000|2022-08-09 12:05:00|2286.5|2286|2284.5|2283.5|2287|2286|2284.5|2283.5|12506
1660047000000|2022-08-09 12:10:00|2284|2284|2285.5|2284.5|2286|2285|2284|2283|3468
1660047300000|2022-08-09 12:15:00|2285|2285|2283.5|2283|2285.5|2285|2283.5|2282.5|9326
1660047600000|2022-08-09 12:20:00|2284|2282.5|2284.5|2284|2285|2284.5|2283|2282|5586
1660047900000|2022-08-09 12:25:00|2284|2283.5|2283|2282.5|2284.5|2283.5|2281.5|2281|25341
1660048200000|2022-08-09 12:30:00|2282.5|2282|2285|2284.5|2285.5|2285|2282.5|2282|22400
1660048500000|2022-08-09 12:35:00|2284.5|2284|2280|2279.5|2285|2284.5|2279|2278|34654
1660048800000|2022-08-09 12:40:00|2280.5|2280|2280|2279.5|2282.5|2281.5|2280|2279|15250
1660049100000|2022-08-09 12:45:00|2279.5|2279|2282|2281.5|2282.5|2282|2279.5|2279|14194
1660049400000|2022-08-09 12:50:00|2282.5|2282|2281.5|2280.5|2284|2283|2280|2279.5|19836
1660049700000|2022-08-09 12:55:00|2282|2281|2279.5|2279|2282|2281.5|2279|2278|14433
1660050000000|2022-08-09 13:00:00|2280|2279.5|2280|2279|2283|2282.5|2279.5|2279|9137
1660050300000|2022-08-09 13:05:00|2280.5|2279.5|2284|2283.5|2284|2283.5|2280.5|2279|10902
1660050600000|2022-08-09 13:10:00|2283.5|2283|2282|2281.5|2285|2284.5|2281.5|2281|8912
1660050900000|2022-08-09 13:15:00|2282.5|2282|2280.5|2280|2285|2284.5|2280.5|2280|17412
1660051200000|2022-08-09 13:20:00|2281|2280.5|2281.5|2280.5|2283|2282.5|2280|2279|16884
1660051500000|2022-08-09 13:25:00|2281|2281|2283|2282.5|2284|2283|2280.5|2280|19587
1660051800000|2022-08-09 13:30:00|2282.5|2282|2282|2281.5|2284|2283.5|2278.5|2278|27097
1660052100000|2022-08-09 13:35:00|2282.5|2282|2286.5|2286|2287.5|2286.5|2282|2281.5|26043
1660052400000|2022-08-09 13:40:00|2287|2285.5|2286.5|2286|2289.5|2288.5|2285.5|2284.5|23784
1660052700000|2022-08-09 13:45:00|2287|2286.5|2283.5|2283|2288.5|2287.5|2279.5|2279|31470
1660053000000|2022-08-09 13:50:00|2284|2283.5|2283|2282.5|2285.5|2285|2281|2280|20920
1660053300000|2022-08-09 13:55:00|2283.5|2283|2284|2283|2284.5|2284|2279.5|2278.5|18938
1660053600000|2022-08-09 14:00:00|2283.5|2282.5|2280|2279.5|2283.5|2282.5|2279|2278.5|20324
1660053900000|2022-08-09 14:05:00|2279.5|2279|2280.5|2279.5|2282|2281.5|2279.5|2279|20016
1660054200000|2022-08-09 14:10:00|2280|2279|2280|2279.5|2281|2280.5|2278.5|2278|15699
1660054500000|2022-08-09 14:15:00|2280.5|2280|2280|2279.5|2282|2281.5|2279|2278|17446
1660054800000|2022-08-09 14:20:00|2280.5|2280|2280|2279.5|2281|2280.5|2279.5|2278.5|12186
1660055100000|2022-08-09 14:25:00|2280.5|2280|2281|2280.5|2281.5|2281|2280|2279|14355
1660055400000|2022-08-09 14:30:00|2280.5|2280|2280.5|2280|2282|2281|2279.5|2279|33571
1660055700000|2022-08-09 14:35:00|2280|2279.5|2280.5|2280|2282|2281|2279.5|2279|13332
1660056000000|2022-08-09 14:40:00|2280|2279.5|2282.5|2282|2282.5|2282|2280|2279.5|12905
1660056300000|2022-08-09 14:45:00|2282|2281.5|2281|2280.5|2282.5|2282|2281|2280|28751
1660056600000|2022-08-09 14:50:00|2281.5|2281|2280.5|2280|2282|2281.5|2278.5|2278|25897
1660056900000|2022-08-09 14:55:00|2281|2279.5|2280.5|2279.5|2283|2282.5|2280.5|2279.5|25893
1660057200000|2022-08-09 15:00:00|2280|2280|2278|2277.5|2281|2280|2278|2277.5|19729
1660057500000|2022-08-09 15:05:00|2277.5|2277|2280|2279.5|2280.5|2279.5|2277|2276|14735
1660057800000|2022-08-09 15:10:00|2279.5|2279|2281.5|2281|2281.5|2281|2279|2278|21590
1660058100000|2022-08-09 15:15:00|2282|2281.5|2281|2280|2284|2283.5|2281|2280|21713
1660058400000|2022-08-09 15:20:00|2280.5|2280.5|2279|2278.5|2282|2281.5|2279|2278|19536
1660058700000|2022-08-09 15:25:00|2278.5|2278|2278.5|2277.5|2281.5|2281|2278.5|2277.5|24854
1660114800000|2022-08-10 07:00:00|2278|2275|2273|2272|2279|2278|2266.5|2265|49009
1660115100000|2022-08-10 07:05:00|2273.5|2272.5|2275|2274|2280.5|2279.5|2271|2270|28241
1660115400000|2022-08-10 07:10:00|2275.5|2273|2280|2278.5|2283|2282.5|2273|2272|40963
1660115700000|2022-08-10 07:15:00|2280.5|2279.5|2294.5|2293.5|2297|2295.5|2280|2279.5|22428
1660116000000|2022-08-10 07:20:00|2295|2294|2301|2300|2305|2304|2295|2294|21428
1660116300000|2022-08-10 07:25:00|2301.5|2300.5|2296.5|2295.5|2304|2302|2296.5|2295|14620
1660116600000|2022-08-10 07:30:00|2297|2296|2294.5|2293.5|2299|2297.5|2291|2290|18322
1660116900000|2022-08-10 07:35:00|2295|2294|2292|2291.5|2296.5|2296|2290.5|2290|19605
1660117200000|2022-08-10 07:40:00|2291.5|2290.5|2291|2290.5|2292|2291|2289|2288|15101
1660117500000|2022-08-10 07:45:00|2291.5|2291|2291.5|2290.5|2296.5|2296|2290.5|2290|13522
1660117800000|2022-08-10 07:50:00|2291|2290|2297|2296|2299|2298|2289.5|2288.5|20436
1660118100000|2022-08-10 07:55:00|2297.5|2296.5|2295.5|2295|2298.5|2297|2294.5|2293.5|10560
1660118400000|2022-08-10 08:00:00|2296|2294.5|2294.5|2293.5|2298|2297|2293.5|2292.5|11848
1660118700000|2022-08-10 08:05:00|2294|2293|2296.5|2296|2298|2297.5|2292.5|2292|7078
1660119000000|2022-08-10 08:10:00|2296|2295.5|2299|2297.5|2300|2299|2296|2295|12453
1660119300000|2022-08-10 08:15:00|2298.5|2297|2295.5|2295|2298.5|2297|2294.5|2293.5|12945
1660119600000|2022-08-10 08:20:00|2296|2295.5|2298|2297.5|2300|2299|2296|2295.5|7405
1660119900000|2022-08-10 08:25:00|2298.5|2298|2300.5|2300|2300.5|2300|2297.5|2296.5|10955
1660120200000|2022-08-10 08:30:00|2301|2300.5|2305.5|2305|2306|2305|2300|2299|19476
1660120500000|2022-08-10 08:35:00|2306|2305.5|2303|2302|2307|2306|2303|2301.5|14424
1660120800000|2022-08-10 08:40:00|2303.5|2302.5|2305|2304|2308|2307|2303.5|2302.5|40378
1660121100000|2022-08-10 08:45:00|2304.5|2303.5|2306|2305|2306|2305|2302.5|2301.5|10073
1660121400000|2022-08-10 08:50:00|2306.5|2305.5|2305|2304|2307.5|2307|2303.5|2302.5|9198
1660121700000|2022-08-10 08:55:00|2304.5|2303.5|2302|2301.5|2305|2304|2302|2301|12252
1660122000000|2022-08-10 09:00:00|2302.5|2301|2302|2301|2303|2302.5|2301|2300.5|5851
1660122300000|2022-08-10 09:05:00|2301.5|2300.5|2300|2299|2302|2301|2299.5|2298.5|12225
1660122600000|2022-08-10 09:10:00|2300.5|2299.5|2305|2304|2305|2304.5|2298.5|2298|11497
1660122900000|2022-08-10 09:15:00|2305.5|2304.5|2304|2303|2305.5|2305|2302|2301.5|15304
1660123200000|2022-08-10 09:20:00|2303.5|2302.5|2301.5|2300.5|2304|2303|2300.5|2300|16701
1660123500000|2022-08-10 09:25:00|2301|2301|2299.5|2298.5|2302.5|2302|2299|2298.5|9485
1660123800000|2022-08-10 09:30:00|2299|2299|2302|2301.5|2302|2301.5|2299|2298.5|11582
1660124100000|2022-08-10 09:35:00|2301.5|2301|2293.5|2292.5|2301.5|2301|2293|2292.5|15413
1660124400000|2022-08-10 09:40:00|2294|2293|2295|2294.5|2297|2296|2294|2292.5|8970
1660124700000|2022-08-10 09:45:00|2294.5|2294|2294|2293.5|2294.5|2294|2293|2292|7610
1660125000000|2022-08-10 09:50:00|2294.5|2294|2291|2290.5|2294.5|2294|2289.5|2289|14553
1660125300000|2022-08-10 09:55:00|2291.5|2291|2292|2291.5|2293.5|2293|2289|2288.5|12149
1660125600000|2022-08-10 10:00:00|2292.5|2292|2290.5|2290|2293|2292|2290|2289|10265
1660125900000|2022-08-10 10:05:00|2290|2289.5|2288|2287.5|2291|2290.5|2288|2287|6209
1660126200000|2022-08-10 10:10:00|2288.5|2288|2291|2290|2291|2290.5|2288.5|2288|9340
1660126500000|2022-08-10 10:15:00|2290.5|2289.5|2291|2290.5|2292|2291|2290|2289.5|13302
1660126800000|2022-08-10 10:20:00|2290.5|2290|2290|2289.5|2290.5|2290.5|2289.5|2288.5|4988
1660127100000|2022-08-10 10:25:00|2290.5|2290|2288|2287.5|2291|2290.5|2287.5|2287|8020
1660127400000|2022-08-10 10:30:00|2287.5|2287|2292|2291|2292|2291.5|2287.5|2287|11020
1660127700000|2022-08-10 10:35:00|2291.5|2291.5|2290|2289|2292.5|2291.5|2289.5|2288.5|6251
1660128000000|2022-08-10 10:40:00|2290.5|2289.5|2290.5|2290|2292|2291.5|2290.5|2289.5|5402
1660128300000|2022-08-10 10:45:00|2291|2290.5|2290.5|2289.5|2292.5|2291.5|2289.5|2288.5|9869
1660128600000|2022-08-10 10:50:00|2290|2289|2291|2290.5|2292|2291|2289.5|2288.5|5897
1660128900000|2022-08-10 10:55:00|2291.5|2291|2292.5|2292|2292.5|2292|2291|2290.5|5949
1660129200000|2022-08-10 11:00:00|2292|2291.5|2295.5|2294.5|2295.5|2295|2292|2291|19006
1660129500000|2022-08-10 11:05:00|2295|2295|2291.5|2291|2295.5|2295|2291.5|2290|10463
1660129800000|2022-08-10 11:10:00|2292|2291.5|2290|2289.5|2293|2292|2289|2288|9663
1660130100000|2022-08-10 11:15:00|2289.5|2289|2285.5|2285|2289.5|2289|2285.5|2285|6323
1660130400000|2022-08-10 11:20:00|2285|2284.5|2286|2285.5|2287.5|2287|2284.5|2284|14802
1660130700000|2022-08-10 11:25:00|2286.5|2285|2288.5|2287.5|2289.5|2288.5|2286.5|2285|8825
1660131000000|2022-08-10 11:30:00|2289|2288|2289.5|2289|2290|2289.5|2288|2287|8241
1660131300000|2022-08-10 11:35:00|2289|2288.5|2288.5|2288|2292|2291|2288.5|2287.5|17290
1660131600000|2022-08-10 11:40:00|2289|2288.5|2288.5|2288|2289|2288.5|2287|2286.5|4584
1660131900000|2022-08-10 11:45:00|2289|2288.5|2292|2291.5|2292.5|2291.5|2288|2287.5|20149
1660132200000|2022-08-10 11:50:00|2291.5|2291|2293|2292.5|2294|2293.5|2291.5|2291|19657
1660132500000|2022-08-10 11:55:00|2293.5|2293|2292|2291.5|2296|2295.5|2292|2291.5|15652
1660132800000|2022-08-10 12:00:00|2291.5|2291|2295|2294.5|2296|2295|2291|2290.5|4504
1660133100000|2022-08-10 12:05:00|2295.5|2295|2296.5|2295.5|2297.5|2297|2295|2294.5|10738
1660133400000|2022-08-10 12:10:00|2296|2296|2298|2297.5|2298|2297.5|2296|2295.5|7860
1660133700000|2022-08-10 12:15:00|2297.5|2297|2297.5|2296.5|2298|2297.5|2296|2295|17455
1660134000000|2022-08-10 12:20:00|2297|2297|2296|2295.5|2302|2301.5|2296|2295.5|64938
1660134300000|2022-08-10 12:25:00|2296.5|2296|2302|2301|2303|2302.5|2294.5|2294|16220
1660134600000|2022-08-10 12:30:00|2301.5|2300.5|2298.5|2298|2314|2313|2294.5|2293.5|198828
1660134900000|2022-08-10 12:35:00|2298|2297.5|2303.5|2302|2303.5|2302|2291|2290.5|77402
1660135200000|2022-08-10 12:40:00|2304|2302.5|2306.5|2305.5|2311|2310|2299.5|2298.5|62993
1660135500000|2022-08-10 12:45:00|2307|2306|2311.5|2310|2312.5|2312|2306.5|2305|25309
1660135800000|2022-08-10 12:50:00|2311|2310.5|2310.5|2309|2312|2311.5|2309|2307.5|20112
1660136100000|2022-08-10 12:55:00|2311|2309.5|2306.5|2305.5|2311|2310|2305|2304.5|21932
1660136400000|2022-08-10 13:00:00|2306|2305|2302|2301.5|2308.5|2307|2302|2301|19694
1660136700000|2022-08-10 13:05:00|2301.5|2301|2304.5|2303.5|2304.5|2304|2301|2300|9728
1660137000000|2022-08-10 13:10:00|2303.5|2303|2300|2299|2304|2303|2297.5|2296.5|30909
1660137300000|2022-08-10 13:15:00|2299.5|2298.5|2306|2305|2306|2305|2299|2298.5|7815
1660137600000|2022-08-10 13:20:00|2305.5|2304.5|2310|2309|2310|2309|2304.5|2304|13542
1660137900000|2022-08-10 13:25:00|2310.5|2309.5|2309.5|2308.5|2312|2311.5|2309|2308.5|21241
1660138200000|2022-08-10 13:30:00|2310|2309|2311|2310.5|2314|2313|2309|2308|41231
1660138500000|2022-08-10 13:35:00|2311.5|2311|2311|2310.5|2313.5|2313|2308|2307.5|34829
1660138800000|2022-08-10 13:40:00|2311.5|2310|2315|2314|2315.5|2315|2309|2308|49353
1660139100000|2022-08-10 13:45:00|2315.5|2314.5|2315.5|2314.5|2316.5|2316|2314|2313|22484
1660139400000|2022-08-10 13:50:00|2315|2315|2312.5|2311.5|2316.5|2316|2311.5|2310.5|26037
1660139700000|2022-08-10 13:55:00|2313|2312|2311|2310.5|2313.5|2313|2309|2308.5|20607
1660140000000|2022-08-10 14:00:00|2310.5|2310|2310.5|2310|2313.5|2313|2309.5|2309|14709
1660140300000|2022-08-10 14:05:00|2311|2310.5|2312.5|2311.5|2313.5|2313|2309.5|2309|12564
1660140600000|2022-08-10 14:10:00|2313|2312|2312|2311|2315|2314|2311.5|2310.5|30733
1660140900000|2022-08-10 14:15:00|2311.5|2311.5|2310.5|2310|2314.5|2313.5|2310.5|2310|16146
1660141200000|2022-08-10 14:20:00|2310|2309.5|2308|2307.5|2310.5|2309.5|2307|2306.5|9900
1660141500000|2022-08-10 14:25:00|2308.5|2308|2308.5|2308|2310|2309|2306.5|2306|33850
1660141800000|2022-08-10 14:30:00|2308|2307.5|2310.5|2310|2311|2310.5|2307.5|2307|14454
1660142100000|2022-08-10 14:35:00|2311|2309.5|2313.5|2313|2314|2313|2310.5|2309.5|4823
1660142400000|2022-08-10 14:40:00|2314|2313.5|2315|2314.5|2316|2315|2313.5|2313|40410
1660142700000|2022-08-10 14:45:00|2314.5|2314|2315.5|2315|2317.5|2317|2314.5|2314|20216
1660143000000|2022-08-10 14:50:00|2316|2315.5|2319|2318|2319|2318.5|2315.5|2315|49182
1660143300000|2022-08-10 14:55:00|2319.5|2318.5|2323|2322.5|2323.5|2323|2319|2318.5|58299
1660143600000|2022-08-10 15:00:00|2323.5|2323|2328|2327|2328|2327.5|2323.5|2322.5|47295
1660143900000|2022-08-10 15:05:00|2328.5|2327.5|2328|2327|2330|2329.5|2326|2325.5|66227
1660144200000|2022-08-10 15:10:00|2327.5|2327.5|2327.5|2327|2328|2327.5|2324|2323.5|64042
1660144500000|2022-08-10 15:15:00|2328|2327.5|2325|2324.5|2328.5|2328|2324.5|2324|56499
1660144800000|2022-08-10 15:20:00|2325.5|2325|2326.5|2325.5|2328.5|2327.5|2325|2324.5|41417
1660145100000|2022-08-10 15:25:00|2326|2325|2329.5|2328.5|2330.5|2329.5|2325.5|2325|105601
1660201200000|2022-08-11 07:00:00|2344|2342.5|2344|2343|2353|2352|2341|2338.5|95048
1660201500000|2022-08-11 07:05:00|2343|2342.5|2345.5|2344.5|2351.5|2350|2343|2342.5|32549
1660201800000|2022-08-11 07:10:00|2345|2344|2349.5|2348|2350|2349|2343|2341.5|13101
1660202100000|2022-08-11 07:15:00|2349|2347.5|2351.5|2350.5|2354|2353.5|2348|2346.5|24383
1660202400000|2022-08-11 07:20:00|2352|2351|2353|2351.5|2355|2354.5|2350.5|2349.5|42096
1660202700000|2022-08-11 07:25:00|2352.5|2352|2350|2349.5|2353.5|2352|2349.5|2348.5|22377
1660203000000|2022-08-11 07:30:00|2349.5|2349|2342|2340.5|2349.5|2349|2340|2339|33897
1660203300000|2022-08-11 07:35:00|2341.5|2340|2344.5|2344|2346|2345|2339|2338|7512
1660203600000|2022-08-11 07:40:00|2344|2343.5|2344.5|2343.5|2345|2344.5|2341.5|2340.5|19836
1660203900000|2022-08-11 07:45:00|2345|2343|2343|2341.5|2347.5|2347|2342|2341|16010
1660204200000|2022-08-11 07:50:00|2342.5|2341|2342|2341|2342.5|2342|2340.5|2339.5|18714
1660204500000|2022-08-11 07:55:00|2341.5|2340.5|2338.5|2337.5|2345|2344|2338|2337|34828
1660204800000|2022-08-11 08:00:00|2338|2337|2336.5|2335|2339|2338|2334.5|2334|11130
1660205100000|2022-08-11 08:05:00|2336|2334.5|2336.5|2335.5|2337|2336.5|2334|2333|9266
1660205400000|2022-08-11 08:10:00|2336|2335|2336.5|2335.5|2339.5|2338.5|2335|2334|19956
1660205700000|2022-08-11 08:15:00|2336|2335|2338.5|2338|2340|2339.5|2336|2335|26795
1660206000000|2022-08-11 08:20:00|2338|2337.5|2337.5|2337|2338.5|2338|2334.5|2334|14363
1660206300000|2022-08-11 08:25:00|2338|2337.5|2339.5|2338.5|2341|2340.5|2338|2337.5|11245
1660206600000|2022-08-11 08:30:00|2340|2339|2341.5|2341|2342|2341.5|2338.5|2338|9809
1660206900000|2022-08-11 08:35:00|2342|2341.5|2339.5|2338.5|2343.5|2343|2338|2337|17618
1660207200000|2022-08-11 08:40:00|2339|2339|2339|2338.5|2340|2339.5|2338.5|2338|7664
1660207500000|2022-08-11 08:45:00|2339.5|2339|2338|2337.5|2340|2339|2337.5|2336.5|4645
1660207800000|2022-08-11 08:50:00|2338.5|2338|2337.5|2336.5|2338.5|2338|2334|2333|9519
1660208100000|2022-08-11 08:55:00|2337|2337|2344|2343|2346|2345.5|2337|2337|22967
1660208400000|2022-08-11 09:00:00|2343.5|2343.5|2337.5|2337|2344|2343.5|2337.5|2336.5|12828
1660208700000|2022-08-11 09:05:00|2338|2336.5|2335|2334.5|2339.5|2339|2335|2334.5|11333
1660209000000|2022-08-11 09:10:00|2335.5|2334|2333|2332.5|2337|2336|2333|2332|11280
1660209300000|2022-08-11 09:15:00|2332.5|2332|2331|2330.5|2334.5|2333.5|2331|2330.5|17222
1660209600000|2022-08-11 09:20:00|2331.5|2331|2331|2330.5|2331.5|2331|2330|2329.5|10643
1660209900000|2022-08-11 09:25:00|2331.5|2331|2329|2328.5|2331.5|2331|2327.5|2327|22868
1660210200000|2022-08-11 09:30:00|2329.5|2329|2327.5|2327|2330|2329.5|2326|2325.5|12535
1660210500000|2022-08-11 09:35:00|2328|2327.5|2324.5|2324|2328.5|2328|2324.5|2324|11125
1660210800000|2022-08-11 09:40:00|2324|2323.5|2322.5|2322|2324.5|2324|2321|2320|8926
1660211100000|2022-08-11 09:45:00|2322|2321.5|2325|2324.5|2325|2324.5|2322|2321.5|22103
1660211400000|2022-08-11 09:50:00|2325.5|2325|2322|2321.5|2325.5|2325|2321|2320|10281
1660211700000|2022-08-11 09:55:00|2322.5|2322|2319|2318|2322.5|2322|2318.5|2318|9019
1660212000000|2022-08-11 10:00:00|2319.5|2318.5|2317.5|2316.5|2321|2320|2317|2316.5|22031
1660212300000|2022-08-11 10:05:00|2317|2317|2319.5|2318.5|2320.5|2320|2317|2316.5|11198
1660212600000|2022-08-11 10:10:00|2319|2319|2322|2321|2323|2322.5|2319|2318.5|6578
1660212900000|2022-08-11 10:15:00|2321.5|2320.5|2324|2323|2327.5|2327|2321.5|2320.5|20557
1660213200000|2022-08-11 10:20:00|2324.5|2323.5|2323|2322.5|2324.5|2324|2323|2322|4368
1660213500000|2022-08-11 10:25:00|2322.5|2322|2326.5|2326|2327.5|2327|2322.5|2321.5|10519
1660213800000|2022-08-11 10:30:00|2326|2325.5|2326.5|2325.5|2326.5|2326|2325|2324.5|7150
1660214100000|2022-08-11 10:35:00|2326|2326|2325|2324.5|2328|2327|2324.5|2323.5|11163
1660214400000|2022-08-11 10:40:00|2324.5|2324|2323|2322.5|2325|2324.5|2323|2322.5|2644
1660214700000|2022-08-11 10:45:00|2323.5|2323|2321|2320.5|2323.5|2323|2321|2320.5|6909
1660215000000|2022-08-11 10:50:00|2321.5|2321|2322.5|2322|2322.5|2322|2321|2320.5|4887
1660215300000|2022-08-11 10:55:00|2323|2322.5|2322|2321.5|2325.5|2324.5|2322|2321|8606
1660215600000|2022-08-11 11:00:00|2322.5|2322|2325|2324.5|2326|2325|2322.5|2322|10019
1660215900000|2022-08-11 11:05:00|2325.5|2325|2326|2325|2327|2326|2325|2324|8043
1660216200000|2022-08-11 11:10:00|2325.5|2325.5|2328|2327.5|2328|2327.5|2325|2324.5|4744
1660216500000|2022-08-11 11:15:00|2328.5|2328|2328.5|2327.5|2329.5|2328.5|2327|2326|2152
1660216800000|2022-08-11 11:20:00|2328|2328|2326|2325.5|2328.5|2328|2326|2325.5|5665
1660217100000|2022-08-11 11:25:00|2325.5|2325|2325|2324|2327|2326.5|2324.5|2324|4677
1660217400000|2022-08-11 11:30:00|2325.5|2324.5|2326.5|2325.5|2327.5|2327|2325|2324|4872
1660217700000|2022-08-11 11:35:00|2327|2326|2327.5|2326.5|2329|2328.5|2326.5|2325.5|10424
1660218000000|2022-08-11 11:40:00|2327|2327|2325.5|2325|2327.5|2327|2324.5|2323.5|9641
1660218300000|2022-08-11 11:45:00|2325|2324.5|2325.5|2325|2326|2325.5|2325|2324|6298
1660218600000|2022-08-11 11:50:00|2326|2324.5|2325.5|2324.5|2327|2326|2325|2324|10140
1660218900000|2022-08-11 11:55:00|2325|2325|2327|2326|2327|2326.5|2324|2323.5|7168
1660219200000|2022-08-11 12:00:00|2327.5|2326.5|2326|2325.5|2328|2327.5|2325.5|2324.5|10064
1660219500000|2022-08-11 12:05:00|2326.5|2325|2330|2329.5|2330.5|2330|2326|2325|6314
1660219800000|2022-08-11 12:10:00|2330.5|2330|2333|2332|2333|2332.5|2330.5|2329.5|16912
1660220100000|2022-08-11 12:15:00|2332.5|2332.5|2333.5|2332.5|2334|2333.5|2332.5|2331.5|5642
1660220400000|2022-08-11 12:20:00|2334|2333|2332.5|2332|2334|2333.5|2331.5|2330.5|7381
1660220700000|2022-08-11 12:25:00|2333|2332.5|2335|2334|2336|2335|2332.5|2332.5|8050
1660221000000|2022-08-11 12:30:00|2335.5|2335|2336.5|2336|2341|2339.5|2335.5|2334.5|27807
1660221300000|2022-08-11 12:35:00|2336|2335.5|2339.5|2338.5|2340|2339.5|2336|2335|24329
1660221600000|2022-08-11 12:40:00|2339|2338|2338.5|2338|2341|2340|2337.5|2337|10692
1660221900000|2022-08-11 12:45:00|2338|2337.5|2339|2338.5|2341|2340|2337.5|2337|13057
1660222200000|2022-08-11 12:50:00|2339.5|2339|2341.5|2340.5|2342|2341.5|2339.5|2339|11258
1660222500000|2022-08-11 12:55:00|2342|2341|2343.5|2342.5|2346|2345|2342|2341|17157
1660222800000|2022-08-11 13:00:00|2343|2343|2342.5|2342|2344|2343.5|2341.5|2340.5|12043
1660223100000|2022-08-11 13:05:00|2343|2342.5|2344|2343.5|2346|2345|2342.5|2342|8991
1660223400000|2022-08-11 13:10:00|2343.5|2343|2342.5|2342|2344|2343.5|2341.5|2340.5|8115
1660223700000|2022-08-11 13:15:00|2343|2342.5|2342.5|2342|2344|2343.5|2341.5|2341|8628
1660224000000|2022-08-11 13:20:00|2342|2341.5|2344.5|2344|2344.5|2344|2342|2341.5|7113
1660224300000|2022-08-11 13:25:00|2344|2343.5|2347.5|2347|2348|2347.5|2344|2343.5|15711
1660224600000|2022-08-11 13:30:00|2348|2347.5|2350|2349|2353|2352.5|2348|2347.5|32622
1660224900000|2022-08-11 13:35:00|2349.5|2349.5|2347.5|2346.5|2352|2351.5|2346.5|2345.5|18545
1660225200000|2022-08-11 13:40:00|2347|2347|2347.5|2346.5|2349.5|2348.5|2345|2344.5|12021
1660225500000|2022-08-11 13:45:00|2347|2347|2344.5|2344|2349|2348.5|2343.5|2343|28390
1660225800000|2022-08-11 13:50:00|2345|2344.5|2344.5|2343.5|2347.5|2346.5|2343.5|2343|21174
1660226100000|2022-08-11 13:55:00|2344|2343|2347|2346.5|2348|2347.5|2342.5|2342|16012
1660226400000|2022-08-11 14:00:00|2346.5|2346|2347.5|2347|2349.5|2349|2346.5|2346|19041
1660226700000|2022-08-11 14:05:00|2348|2347.5|2349.5|2349|2352|2351|2347|2346|16868
1660227000000|2022-08-11 14:10:00|2350|2349.5|2347.5|2347|2350|2349.5|2347|2346|11012
1660227300000|2022-08-11 14:15:00|2347|2346.5|2347.5|2346.5|2348.5|2348|2346.5|2346|15842
1660227600000|2022-08-11 14:20:00|2347|2346|2339|2338.5|2347|2346|2339|2338|19809
1660227900000|2022-08-11 14:25:00|2339.5|2339|2338.5|2337.5|2340|2339|2337.5|2337|10297
1660228200000|2022-08-11 14:30:00|2338|2338|2340.5|2340|2341|2340.5|2336|2335.5|25084
1660228500000|2022-08-11 14:35:00|2341|2340.5|2340.5|2339.5|2342.5|2342|2339.5|2339|30819
1660228800000|2022-08-11 14:40:00|2340|2340|2335.5|2335|2341.5|2341|2335.5|2335|33020
1660229100000|2022-08-11 14:45:00|2336|2334.5|2337|2336|2337.5|2336.5|2334|2333.5|28337
1660229400000|2022-08-11 14:50:00|2336.5|2335.5|2335.5|2335|2337.5|2336.5|2335|2334|9114
1660229700000|2022-08-11 14:55:00|2335|2334.5|2337.5|2336.5|2337.5|2337|2334|2333.5|27317
1660230000000|2022-08-11 15:00:00|2337|2336|2335|2334.5|2337.5|2337|2333.5|2333|27331
1660230300000|2022-08-11 15:05:00|2334.5|2334|2337|2336.5|2338.5|2338|2334.5|2334|39687
1660230600000|2022-08-11 15:10:00|2337.5|2337|2335.5|2335|2337.5|2337|2335|2334.5|35402
1660230900000|2022-08-11 15:15:00|2336|2335.5|2330|2329|2337|2336.5|2329.5|2329|24716
1660231200000|2022-08-11 15:20:00|2330.5|2329.5|2334.5|2334|2335|2334.5|2330|2329.5|24474
1660231500000|2022-08-11 15:25:00|2334|2333.5|2337|2336.5|2337|2336.5|2332.5|2332|22600
1660287600000|2022-08-12 07:00:00|2345|2343|2356|2354.5|2357|2356|2344|2338|40355
1660287900000|2022-08-12 07:05:00|2356.5|2355.5|2359|2358.5|2362|2361.5|2355.5|2354|31033
1660288200000|2022-08-12 07:10:00|2359.5|2359|2353|2351.5|2361|2360|2352.5|2351|29390
1660288500000|2022-08-12 07:15:00|2352.5|2351|2354.5|2353.5|2354.5|2354|2346.5|2345|6943
1660288800000|2022-08-12 07:20:00|2355|2354|2358.5|2357.5|2361|2360.5|2354.5|2353.5|14748
1660289100000|2022-08-12 07:25:00|2358|2357|2363|2362|2363|2362|2356|2355.5|30844
1660289400000|2022-08-12 07:30:00|2363.5|2362.5|2368|2366.5|2368|2366.5|2361.5|2360.5|23944
1660289700000|2022-08-12 07:35:00|2368.5|2367|2370.5|2370|2373|2372.5|2368.5|2367|35993
1660290000000|2022-08-12 07:40:00|2371|2370.5|2366|2365|2372.5|2371.5|2364|2363|14676
1660290300000|2022-08-12 07:45:00|2365.5|2364.5|2366|2365|2369|2368.5|2362.5|2362|20312
1660290600000|2022-08-12 07:50:00|2365.5|2364.5|2365.5|2365|2370.5|2370|2365|2363.5|24067
1660290900000|2022-08-12 07:55:00|2365|2364|2369|2368|2370|2369|2361.5|2360.5|25260
1660291200000|2022-08-12 08:00:00|2369.5|2368.5|2373|2372.5|2373.5|2373|2368.5|2367.5|27884
1660291500000|2022-08-12 08:05:00|2373.5|2373|2369|2368.5|2373.5|2373|2367.5|2367|20146
1660291800000|2022-08-12 08:10:00|2369.5|2369|2371.5|2370.5|2372|2371|2368.5|2367.5|16876
1660292100000|2022-08-12 08:15:00|2371|2370|2373.5|2373|2374.5|2374|2371|2370|11506
1660292400000|2022-08-12 08:20:00|2373|2372.5|2373.5|2372.5|2375|2374|2370.5|2369.5|16719
1660292700000|2022-08-12 08:25:00|2373|2372|2371|2370|2375|2374|2371|2370|11940
1660293000000|2022-08-12 08:30:00|2370.5|2369.5|2374|2373|2374|2373|2370|2369|7757
1660293300000|2022-08-12 08:35:00|2374.5|2373.5|2378|2377|2379|2378|2374.5|2373.5|20862
1660293600000|2022-08-12 08:40:00|2378.5|2377.5|2376|2375.5|2379|2378.5|2376|2375|11041
1660293900000|2022-08-12 08:45:00|2375.5|2375|2372.5|2371.5|2375.5|2375|2372|2371|21942
1660294200000|2022-08-12 08:50:00|2373|2372|2371|2370|2374|2373.5|2371|2370|9181
1660294500000|2022-08-12 08:55:00|2370.5|2370.5|2369.5|2369|2372|2371|2366.5|2365.5|22708
1660294800000|2022-08-12 09:00:00|2369|2368.5|2368|2367|2369.5|2369|2367|2366|9245
1660295100000|2022-08-12 09:05:00|2368.5|2367.5|2365|2364.5|2368.5|2368|2365|2364|16130
1660295400000|2022-08-12 09:10:00|2365.5|2365|2369.5|2368.5|2370|2369|2365|2365|6576
1660295700000|2022-08-12 09:15:00|2369|2368|2366|2365.5|2369.5|2368|2366|2365.5|8232
1660296000000|2022-08-12 09:20:00|2366.5|2366|2367.5|2367|2367.5|2367|2365.5|2364.5|8492
1660296300000|2022-08-12 09:25:00|2368|2367.5|2369|2368.5|2369|2368.5|2367|2366|13432
1660296600000|2022-08-12 09:30:00|2369.5|2369|2374|2373.5|2374|2373.5|2369|2368.5|18149
1660296900000|2022-08-12 09:35:00|2374.5|2374|2374.5|2373.5|2375|2374.5|2372|2371.5|10857
1660297200000|2022-08-12 09:40:00|2375|2374|2374|2373.5|2376|2375|2374|2373|12309
1660297500000|2022-08-12 09:45:00|2374.5|2373|2379|2378|2379|2378.5|2374.5|2373|5744
1660297800000|2022-08-12 09:50:00|2378.5|2377.5|2378.5|2377.5|2379|2378.5|2376|2375.5|12387
1660298100000|2022-08-12 09:55:00|2378|2378|2375|2374|2378.5|2378|2373|2372|6005
1660298400000|2022-08-12 10:00:00|2374.5|2373.5|2369.5|2369|2374.5|2374|2367.5|2366.5|14977
1660298700000|2022-08-12 10:05:00|2370|2369.5|2370.5|2369.5|2371.5|2371|2369|2368.5|14554
1660299000000|2022-08-12 10:10:00|2370|2370|2372|2371.5|2372.5|2372|2369|2368|15751
1660299300000|2022-08-12 10:15:00|2372.5|2372|2370|2369|2373|2372.5|2368.5|2368|6164
1660299600000|2022-08-12 10:20:00|2369.5|2369.5|2370|2369|2370.5|2370|2368|2367|9003
1660299900000|2022-08-12 10:25:00|2369.5|2369.5|2369.5|2369|2371|2370.5|2369|2368.5|10393
1660300200000|2022-08-12 10:30:00|2370|2369.5|2370|2369.5|2371.5|2371|2369.5|2368.5|4098
1660300500000|2022-08-12 10:35:00|2370.5|2369|2365|2364.5|2370.5|2369|2365|2364|9667
1660300800000|2022-08-12 10:40:00|2364.5|2364|2360|2359.5|2365.5|2364.5|2359|2358|11490
1660301100000|2022-08-12 10:45:00|2360.5|2360|2365|2364.5|2366.5|2365.5|2360.5|2359.5|8706
1660301400000|2022-08-12 10:50:00|2364.5|2364|2369|2368|2369|2368|2364|2363|3801
1660301700000|2022-08-12 10:55:00|2368.5|2367.5|2368|2367.5|2369|2368|2367|2366|4328
1660302000000|2022-08-12 11:00:00|2367.5|2367|2367|2366.5|2369|2368.5|2366|2365|7956
1660302300000|2022-08-12 11:05:00|2367.5|2367|2369|2368|2369|2368.5|2366.5|2366|6414
1660302600000|2022-08-12 11:10:00|2368.5|2367.5|2371|2370.5|2372|2371|2367|2366|10698
1660302900000|2022-08-12 11:15:00|2370.5|2370|2371|2370.5|2371.5|2370.5|2368.5|2368|4144
1660303200000|2022-08-12 11:20:00|2370.5|2370|2371|2370.5|2371|2370.5|2370|2369|399
1660303500000|2022-08-12 11:25:00|2371.5|2371|2370.5|2370|2372.5|2372|2368|2367|20421
1660303800000|2022-08-12 11:30:00|2370|2369.5|2373|2372|2373.5|2373|2370|2369.5|7572
1660304100000|2022-08-12 11:35:00|2372.5|2372.5|2372|2371.5|2372.5|2372.5|2371|2370.5|4511
1660304400000|2022-08-12 11:40:00|2372.5|2371|2371.5|2371|2373|2372.5|2371|2370.5|9173
1660304700000|2022-08-12 11:45:00|2371|2370.5|2370.5|2369.5|2372|2371.5|2370|2369.5|6925
1660305000000|2022-08-12 11:50:00|2370|2369|2371.5|2370.5|2372.5|2371.5|2370|2369|8432
1660305300000|2022-08-12 11:55:00|2371|2371|2371|2370.5|2373|2372|2370.5|2370|8639
1660305600000|2022-08-12 12:00:00|2371.5|2371|2371|2370.5|2372|2371.5|2369|2368|7523
1660305900000|2022-08-12 12:05:00|2370.5|2370|2367.5|2367|2370.5|2370|2367|2366.5|19160
1660306200000|2022-08-12 12:10:00|2367|2366.5|2370|2369.5|2370|2369.5|2367|2366.5|4653
1660306500000|2022-08-12 12:15:00|2369.5|2369|2369|2368.5|2370.5|2370|2369|2368|7572
1660306800000|2022-08-12 12:20:00|2369.5|2369|2370.5|2369.5|2371.5|2371|2369.5|2368.5|10503
1660307100000|2022-08-12 12:25:00|2371|2370|2371|2370|2372|2371|2370|2369.5|10630
1660307400000|2022-08-12 12:30:00|2370.5|2369.5|2374|2373|2374.5|2373.5|2370.5|2369.5|6923
1660307700000|2022-08-12 12:35:00|2373.5|2372.5|2374|2373|2375|2374.5|2372.5|2371.5|17632
1660308000000|2022-08-12 12:40:00|2374.5|2373.5|2377.5|2377|2379|2378.5|2374|2373|28598
1660308300000|2022-08-12 12:45:00|2377|2376.5|2378.5|2377.5|2379|2378.5|2375.5|2375|33951
1660308600000|2022-08-12 12:50:00|2378|2378|2376.5|2376|2380|2379|2376.5|2375.5|42218
1660308900000|2022-08-12 12:55:00|2376|2375.5|2376|2375|2376.5|2376|2371.5|2370.5|22101
1660309200000|2022-08-12 13:00:00|2375.5|2375.5|2379.5|2379|2381|2380.5|2375.5|2375|31496
1660309500000|2022-08-12 13:05:00|2380|2378.5|2380|2379|2380.5|2380|2378.5|2377.5|6751
1660309800000|2022-08-12 13:10:00|2379.5|2379.5|2380.5|2380|2381|2380.5|2378|2377.5|26237
1660310100000|2022-08-12 13:15:00|2381|2380.5|2381|2380.5|2383|2382.5|2380.5|2380|16797
1660310400000|2022-08-12 13:20:00|2380.5|2380|2378.5|2378|2382.5|2381.5|2378.5|2378|18586
1660310700000|2022-08-12 13:25:00|2379|2377.5|2375.5|2375|2380.5|2380|2375.5|2375|30474
1660311000000|2022-08-12 13:30:00|2376|2375.5|2374|2373|2376|2375.5|2371|2370|32246
1660311300000|2022-08-12 13:35:00|2373.5|2373.5|2375.5|2375|2377|2376|2370.5|2370|14229
1660311600000|2022-08-12 13:40:00|2375|2374.5|2378|2377.5|2380|2379.5|2374|2373|24557
1660311900000|2022-08-12 13:45:00|2378.5|2378|2379.5|2379|2380.5|2380|2377|2376|11809
1660312200000|2022-08-12 13:50:00|2380|2379.5|2377|2376|2380.5|2380|2376.5|2376|13022
1660312500000|2022-08-12 13:55:00|2376.5|2375.5|2376|2375|2377|2376.5|2375|2373.5|10927
1660312800000|2022-08-12 14:00:00|2375.5|2374.5|2378.5|2377.5|2380|2379.5|2371.5|2370|54799
1660313100000|2022-08-12 14:05:00|2379|2378|2375.5|2374.5|2379|2378.5|2374|2373.5|28341
1660313400000|2022-08-12 14:10:00|2376|2375|2373.5|2372.5|2377|2376.5|2372.5|2372|22272
1660313700000|2022-08-12 14:15:00|2373|2372|2374.5|2374|2375|2374|2372|2371.5|10794
1660314000000|2022-08-12 14:20:00|2374|2373.5|2377.5|2377|2379|2378|2372.5|2372|23884
1660314300000|2022-08-12 14:25:00|2378|2377.5|2377.5|2377|2379|2378.5|2375.5|2375|17378
1660314600000|2022-08-12 14:30:00|2377|2376.5|2375.5|2374.5|2379|2378|2375.5|2374.5|11036
1660314900000|2022-08-12 14:35:00|2375|2374|2373|2372|2377|2376|2372|2371.5|41482
1660315200000|2022-08-12 14:40:00|2372.5|2372.5|2375|2374|2375|2374.5|2371|2370.5|19174
1660315500000|2022-08-12 14:45:00|2374.5|2374.5|2372|2371.5|2375|2374.5|2370|2369.5|53919
1660315800000|2022-08-12 14:50:00|2372.5|2372|2372|2371.5|2373.5|2373|2371|2370|16940
1660316100000|2022-08-12 14:55:00|2372.5|2371|2370.5|2369.5|2373.5|2372.5|2369.5|2368.5|22617
1660316400000|2022-08-12 15:00:00|2371|2370|2364.5|2363.5|2371|2370|2363|2362.5|41612
1660316700000|2022-08-12 15:05:00|2365|2364|2366.5|2366|2368|2367|2363.5|2363|25903
1660317000000|2022-08-12 15:10:00|2367|2366.5|2365.5|2365|2367.5|2367|2365|2364.5|27108
1660317300000|2022-08-12 15:15:00|2365|2364.5|2367.5|2367|2367.5|2367|2360.5|2360|72061
1660317600000|2022-08-12 15:20:00|2368|2367.5|2376|2375|2376|2375.5|2368|2367|31093
1660317900000|2022-08-12 15:25:00|2375.5|2374.5|2378.5|2377|2378.5|2377.5|2374.5|2373.5|27416
1660546800000|2022-08-15 07:00:00|2380|2377|2376.5|2375.5|2380|2377.5|2370.5|2369|32571
1660547100000|2022-08-15 07:05:00|2377|2376|2370.5|2369|2379|2377.5|2369|2368|30090
1660547400000|2022-08-15 07:10:00|2370|2368.5|2371|2370|2372.5|2371.5|2366.5|2366|10048
1660547700000|2022-08-15 07:15:00|2370.5|2369.5|2371|2369.5|2371|2369.5|2366|2365.5|8812
1660548000000|2022-08-15 07:20:00|2370|2369|2368.5|2367.5|2370.5|2369.5|2365|2364|8359
1660548300000|2022-08-15 07:25:00|2368|2367|2371|2370|2371.5|2370|2367|2366.5|11703
1660548600000|2022-08-15 07:30:00|2370.5|2369.5|2369.5|2369|2371.5|2370.5|2369|2368|7532
1660548900000|2022-08-15 07:35:00|2369|2368.5|2366|2365|2370|2368.5|2366|2365|7373
1660549200000|2022-08-15 07:40:00|2365.5|2364.5|2370.5|2369|2371|2370.5|2365|2364|11981
1660549500000|2022-08-15 07:45:00|2370|2368.5|2369.5|2368.5|2372|2371.5|2369.5|2368|8711
1660549800000|2022-08-15 07:50:00|2369|2369|2365.5|2364.5|2369|2369|2365|2364|12818
1660550100000|2022-08-15 07:55:00|2365|2365|2370.5|2369.5|2370.5|2369.5|2365|2365|12682
1660550400000|2022-08-15 08:00:00|2371|2369|2370.5|2369.5|2371|2370.5|2369|2368.5|5431
1660550700000|2022-08-15 08:05:00|2371|2370|2372|2371|2373|2372.5|2370|2368.5|5036
1660551000000|2022-08-15 08:10:00|2372.5|2371.5|2376.5|2375.5|2376.5|2376|2372.5|2371.5|9224
1660551300000|2022-08-15 08:15:00|2377|2376|2378|2377|2378.5|2377.5|2374.5|2373.5|6921
1660551600000|2022-08-15 08:20:00|2378.5|2377.5|2374.5|2373.5|2379|2378|2374|2373|11013
1660551900000|2022-08-15 08:25:00|2374|2373|2374.5|2374|2376|2375.5|2373.5|2372.5|12644
1660552200000|2022-08-15 08:30:00|2375|2373.5|2372|2371|2376|2375.5|2372|2371|17429
1660552500000|2022-08-15 08:35:00|2372.5|2371.5|2369.5|2368.5|2372.5|2372|2368|2367|15850
1660552800000|2022-08-15 08:40:00|2369|2369|2371.5|2371|2372|2371.5|2369|2368|5013
1660553100000|2022-08-15 08:45:00|2372|2370.5|2372.5|2372|2373.5|2373|2371.5|2370.5|10552
1660553400000|2022-08-15 08:50:00|2373|2372.5|2373|2372.5|2373.5|2373|2371.5|2370.5|10345
1660553700000|2022-08-15 08:55:00|2372.5|2372|2374|2373.5|2375.5|2375|2372.5|2371.5|23183
1660554000000|2022-08-15 09:00:00|2374.5|2374|2374.5|2374|2375|2374.5|2373|2372|9672
1660554300000|2022-08-15 09:05:00|2374|2373.5|2373|2372|2374|2373.5|2372.5|2372|9362
1660554600000|2022-08-15 09:10:00|2372.5|2372.5|2372|2371.5|2373|2372.5|2371|2370.5|9958
1660554900000|2022-08-15 09:15:00|2371.5|2371|2370.5|2369.5|2372.5|2372|2370|2369.5|22096
1660555200000|2022-08-15 09:20:00|2370|2369|2363|2362|2370.5|2369.5|2362.5|2361|13653
1660555500000|2022-08-15 09:25:00|2362.5|2362.5|2361.5|2360.5|2363|2362.5|2360.5|2360|7828
1660555800000|2022-08-15 09:30:00|2361|2360|2360.5|2359.5|2362|2361|2360.5|2359.5|6720
1660556100000|2022-08-15 09:35:00|2360|2360|2363.5|2363|2363.5|2363|2360|2359.5|4460
1660556400000|2022-08-15 09:40:00|2364|2363.5|2368|2367.5|2368.5|2368|2363.5|2363|8568
1660556700000|2022-08-15 09:45:00|2367.5|2367|2367.5|2367|2368.5|2368|2366.5|2366|4548
1660557000000|2022-08-15 09:50:00|2368|2367.5|2367.5|2366.5|2369|2368.5|2365.5|2365|5345
1660557300000|2022-08-15 09:55:00|2367|2366|2366|2365|2367.5|2366.5|2365|2364.5|4399
1660557600000|2022-08-15 10:00:00|2365.5|2365.5|2367.5|2367|2368.5|2367.5|2365.5|2365|6523
1660557900000|2022-08-15 10:05:00|2367|2366.5|2367.5|2366.5|2368.5|2367.5|2366.5|2365.5|11049
1660558200000|2022-08-15 10:10:00|2367|2367|2364|2363.5|2367.5|2367|2363.5|2362.5|12124
1660558500000|2022-08-15 10:15:00|2363.5|2363|2365|2364|2365.5|2365|2363|2362.5|3111
1660558800000|2022-08-15 10:20:00|2365.5|2364.5|2361.5|2360.5|2365.5|2365|2360.5|2360|6744
1660559100000|2022-08-15 10:25:00|2362|2361|2362.5|2361.5|2363|2362.5|2361.5|2361|4163
1660559400000|2022-08-15 10:30:00|2363|2362|2363|2362.5|2363|2362.5|2362.5|2361.5|1457
1660559700000|2022-08-15 10:35:00|2363.5|2363|2364.5|2363.5|2364.5|2364|2363|2362|6240
1660560000000|2022-08-15 10:40:00|2364|2363|2364|2363.5|2364.5|2364|2363|2362|4127
1660560300000|2022-08-15 10:45:00|2363.5|2363|2366|2365|2366|2365.5|2363.5|2362.5|8471
1660560600000|2022-08-15 10:50:00|2365.5|2365.5|2366.5|2365.5|2366.5|2366|2364.5|2364|10209
1660560900000|2022-08-15 10:55:00|2367|2366|2367.5|2366.5|2367.5|2367|2366|2365.5|3216
1660561200000|2022-08-15 11:00:00|2367|2367|2366.5|2366|2367.5|2367|2366|2365|8252
1660561500000|2022-08-15 11:05:00|2366|2365.5|2364.5|2364|2367|2366|2364.5|2364|2391
1660561800000|2022-08-15 11:10:00|2365|2363.5|2364|2363.5|2365|2364.5|2363.5|2362.5|1868
1660562100000|2022-08-15 11:15:00|2364.5|2364|2364.5|2364|2365|2364.5|2364|2363.5|1145
1660562400000|2022-08-15 11:20:00|2364|2363.5|2364|2363.5|2365|2364.5|2364|2363.5|2144
1660562700000|2022-08-15 11:25:00|2363.5|2363|2362.5|2361.5|2363.5|2363.5|2361.5|2360.5|4480
1660563000000|2022-08-15 11:30:00|2362|2361|2362|2361.5|2362.5|2362|2361|2360.5|2772
1660563300000|2022-08-15 11:35:00|2361|2361|2361|2360.5|2362|2361|2360.5|2360|6964
1660563600000|2022-08-15 11:40:00|2360.5|2360|2359|2358|2361|2360.5|2358.5|2357.5|20580
1660563900000|2022-08-15 11:45:00|2358.5|2357.5|2351.5|2351|2359|2358.5|2351.5|2350.5|11432
1660564200000|2022-08-15 11:50:00|2352|2351.5|2347.5|2347|2352|2351.5|2346.5|2345.5|16934
1660564500000|2022-08-15 11:55:00|2348|2346.5|2349|2348.5|2350.5|2349.5|2347.5|2346.5|12788
1660564800000|2022-08-15 12:00:00|2348.5|2348|2347.5|2347|2349|2348|2345|2344|9698
1660565100000|2022-08-15 12:05:00|2348|2347.5|2349.5|2348.5|2349.5|2349|2347|2346.5|4247
1660565400000|2022-08-15 12:10:00|2349|2348|2351.5|2351|2351.5|2351|2349|2348|9355
1660565700000|2022-08-15 12:15:00|2352|2351.5|2356|2355|2356.5|2355.5|2351.5|2351|17729
1660566000000|2022-08-15 12:20:00|2356.5|2355.5|2357.5|2357|2358.5|2358|2356.5|2355|7548
1660566300000|2022-08-15 12:25:00|2357|2356.5|2357.5|2357|2359|2358.5|2357|2356.5|7634
1660566600000|2022-08-15 12:30:00|2358|2356.5|2354.5|2353.5|2358|2357.5|2354|2353.5|10704
1660566900000|2022-08-15 12:35:00|2354|2354|2350|2349.5|2354.5|2354|2349|2348|6789
1660567200000|2022-08-15 12:40:00|2350.5|2350|2351|2350|2352|2351|2349|2348|26551
1660567500000|2022-08-15 12:45:00|2350.5|2350.5|2351.5|2351|2352.5|2352|2350.5|2350|3713
1660567800000|2022-08-15 12:50:00|2351|2350.5|2352|2351|2352|2351.5|2350|2349.5|13461
1660568100000|2022-08-15 12:55:00|2351.5|2351.5|2349|2348|2352|2351.5|2348.5|2348|10564
1660568400000|2022-08-15 13:00:00|2349.5|2348.5|2346.5|2346|2349.5|2349|2344.5|2344|11747
1660568700000|2022-08-15 13:05:00|2347|2346.5|2346.5|2345.5|2347|2346.5|2344|2342.5|7698
1660569000000|2022-08-15 13:10:00|2346|2345|2346|2345.5|2346.5|2346|2344.5|2344|3633
1660569300000|2022-08-15 13:15:00|2346.5|2346|2346.5|2346|2348|2347|2345|2344|14369
1660569600000|2022-08-15 13:20:00|2347|2346.5|2348.5|2347.5|2348.5|2348|2346|2345|4357
1660569900000|2022-08-15 13:25:00|2348|2348|2349|2348.5|2349.5|2349|2348|2347.5|9977
1660570200000|2022-08-15 13:30:00|2348.5|2348|2342|2341.5|2348.5|2348|2341.5|2340.5|31102
1660570500000|2022-08-15 13:35:00|2341.5|2341|2337|2336.5|2343|2342|2335.5|2335|67280
1660570800000|2022-08-15 13:40:00|2336.5|2336|2334.5|2334|2338|2337.5|2334|2333.5|24403
1660571100000|2022-08-15 13:45:00|2335|2333.5|2340|2339|2342.5|2341.5|2335|2333.5|22976
1660571400000|2022-08-15 13:50:00|2340.5|2339.5|2342|2341|2342|2341.5|2338.5|2338|18010
1660571700000|2022-08-15 13:55:00|2342.5|2341.5|2343|2342|2343.5|2343|2340.5|2340|8009
1660572000000|2022-08-15 14:00:00|2342.5|2341.5|2344.5|2344|2345.5|2345|2341|2340.5|21176
1660572300000|2022-08-15 14:05:00|2344|2343.5|2340|2339|2344.5|2343.5|2338.5|2338|25023
1660572600000|2022-08-15 14:10:00|2340.5|2339.5|2337.5|2336.5|2341|2340|2337|2336.5|19179
1660572900000|2022-08-15 14:15:00|2337|2336|2338|2337.5|2339|2338.5|2335.5|2335|54191
1660573200000|2022-08-15 14:20:00|2337.5|2337|2339|2338.5|2340.5|2340|2335|2334|66660
1660573500000|2022-08-15 14:25:00|2338.5|2338|2343|2342|2343.5|2343|2338.5|2337.5|65314
1660573800000|2022-08-15 14:30:00|2342.5|2341.5|2347.5|2346.5|2347.5|2347|2341.5|2340.5|9198
1660574100000|2022-08-15 14:35:00|2347|2347|2347|2346.5|2348|2347.5|2346|2345|9427
1660574400000|2022-08-15 14:40:00|2347.5|2347|2349.5|2349|2352|2351|2347.5|2346.5|12488
1660574700000|2022-08-15 14:45:00|2349|2348.5|2342|2341|2350|2349|2341.5|2340.5|15808
1660575000000|2022-08-15 14:50:00|2341.5|2340.5|2345|2344.5|2346|2345.5|2341|2340|8515
1660575300000|2022-08-15 14:55:00|2345.5|2345|2346.5|2345.5|2346.5|2346|2344|2343.5|9898
1660575600000|2022-08-15 15:00:00|2346|2346|2347.5|2346.5|2348.5|2348|2346|2345.5|16740
1660575900000|2022-08-15 15:05:00|2348|2347|2350|2349.5|2350.5|2349.5|2347.5|2346.5|12742
1660576200000|2022-08-15 15:10:00|2350.5|2350|2349.5|2349|2350.5|2350|2349|2348|14267
1660576500000|2022-08-15 15:15:00|2350|2349.5|2351.5|2351|2352|2351.5|2349.5|2349|17661
1660576800000|2022-08-15 15:20:00|2352|2351.5|2351.5|2350.5|2354|2353.5|2351.5|2350.5|23355
1660577100000|2022-08-15 15:25:00|2351|2350|2353|2352|2354|2353|2351|2350|11788
1660633200000|2022-08-16 07:00:00|2359.5|2359|2367|2366|2368|2366.5|2357.5|2355.5|24217
1660633500000|2022-08-16 07:05:00|2366.5|2365.5|2371.5|2370.5|2375|2374|2365|2363.5|28506
1660633800000|2022-08-16 07:10:00|2372|2371|2365|2364|2374.5|2373|2363|2361|25114
1660634100000|2022-08-16 07:15:00|2365.5|2363.5|2368.5|2367.5|2370.5|2369.5|2365.5|2363.5|13193
1660634400000|2022-08-16 07:20:00|2368|2367|2365|2363.5|2371|2370.5|2364|2363|19611
1660634700000|2022-08-16 07:25:00|2364.5|2363|2354.5|2353|2364.5|2363|2354.5|2353|19092
1660635000000|2022-08-16 07:30:00|2354|2352.5|2365.5|2364.5|2366|2364.5|2353|2352|9472
1660635300000|2022-08-16 07:35:00|2365|2364|2364.5|2363.5|2366.5|2365|2363|2362|13873
1660635600000|2022-08-16 07:40:00|2364|2363|2365|2364.5|2367.5|2366|2360|2359|13924
1660635900000|2022-08-16 07:45:00|2365.5|2364|2374|2373|2374.5|2373.5|2365.5|2363.5|13958
1660636200000|2022-08-16 07:50:00|2374.5|2373.5|2380|2379|2381.5|2380.5|2374.5|2373.5|13438
1660636500000|2022-08-16 07:55:00|2380.5|2379.5|2384|2383.5|2384|2383.5|2378|2377|11822
1660636800000|2022-08-16 08:00:00|2384.5|2384|2385.5|2384.5|2386|2385.5|2380.5|2379|13953
1660637100000|2022-08-16 08:05:00|2385|2384|2388|2387|2388.5|2388|2381|2380|16815
1660637400000|2022-08-16 08:10:00|2388.5|2386.5|2382|2381.5|2388.5|2386.5|2380.5|2379.5|11595
1660637700000|2022-08-16 08:15:00|2382.5|2382|2380|2379.5|2383|2382|2378|2377|7700
1660638000000|2022-08-16 08:20:00|2380.5|2380|2378.5|2377.5|2382|2381|2376.5|2375.5|9641
1660638300000|2022-08-16 08:25:00|2379|2378|2382.5|2382|2385|2383.5|2378.5|2378|9691
1660638600000|2022-08-16 08:30:00|2383|2382.5|2382.5|2381.5|2384.5|2384|2382|2381|6893
1660638900000|2022-08-16 08:35:00|2383|2382|2382.5|2382|2385|2384.5|2382|2381.5|17510
1660639200000|2022-08-16 08:40:00|2383|2382.5|2381|2380.5|2385|2384.5|2379.5|2378.5|11988
1660639500000|2022-08-16 08:45:00|2381.5|2380|2382.5|2381.5|2383.5|2382.5|2380.5|2380|6508
1660639800000|2022-08-16 08:50:00|2383|2382|2385|2384|2387|2386.5|2382.5|2382|11949
1660640100000|2022-08-16 08:55:00|2384.5|2383.5|2383|2382.5|2385.5|2384.5|2383|2382|4383
1660640400000|2022-08-16 09:00:00|2383.5|2383|2378|2377.5|2383.5|2383|2378|2377.5|15294
1660640700000|2022-08-16 09:05:00|2378.5|2377|2386.5|2386|2388|2387|2378.5|2377|11098
1660641000000|2022-08-16 09:10:00|2386|2385.5|2386.5|2386|2387|2386.5|2384.5|2384|11121
1660641300000|2022-08-16 09:15:00|2386|2385.5|2384|2383.5|2388|2387|2384|2383|12256
1660641600000|2022-08-16 09:20:00|2384.5|2384|2386.5|2386|2388|2387.5|2384.5|2384|5001
1660641900000|2022-08-16 09:25:00|2387|2386.5|2389|2388.5|2389.5|2389|2386.5|2386.5|16157
1660642200000|2022-08-16 09:30:00|2389.5|2388|2382.5|2382|2389.5|2389|2381.5|2381|20784
1660642500000|2022-08-16 09:35:00|2382|2381.5|2375|2374.5|2383|2382.5|2375|2374.5|14179
1660642800000|2022-08-16 09:40:00|2374.5|2374|2375|2374.5|2377|2376|2372.5|2372|11497
1660643100000|2022-08-16 09:45:00|2375.5|2375|2376.5|2376|2377.5|2376.5|2373.5|2373|4309
1660643400000|2022-08-16 09:50:00|2377|2376.5|2376.5|2376|2379|2378|2375.5|2375|4129
1660643700000|2022-08-16 09:55:00|2376|2375.5|2377.5|2376.5|2378|2377|2374|2373.5|8752
1660644000000|2022-08-16 10:00:00|2377|2377|2374.5|2374|2377.5|2377|2373|2372.5|11492
1660644300000|2022-08-16 10:05:00|2375|2373.5|2375|2374.5|2376.5|2376|2374.5|2373.5|7530
1660644600000|2022-08-16 10:10:00|2375.5|2375.5|2376.5|2376|2378|2377|2375|2374|19686
1660644900000|2022-08-16 10:15:00|2377|2376.5|2375.5|2374.5|2377.5|2377|2375|2374|8925
1660645200000|2022-08-16 10:20:00|2376|2375|2375.5|2374.5|2376.5|2376|2374|2373.5|6966
1660645500000|2022-08-16 10:25:00|2376|2375|2371.5|2371|2376.5|2375.5|2371.5|2370.5|13235
1660645800000|2022-08-16 10:30:00|2372|2371.5|2373.5|2372.5|2373.5|2373|2370.5|2370|6429
1660646100000|2022-08-16 10:35:00|2373|2373|2374|2373|2374.5|2373.5|2372|2371.5|8007
1660646400000|2022-08-16 10:40:00|2374.5|2373.5|2373|2372.5|2374.5|2374|2371.5|2371|6738
1660646700000|2022-08-16 10:45:00|2373.5|2372|2372.5|2372|2373.5|2372|2370.5|2370|8376
1660647000000|2022-08-16 10:50:00|2373|2372.5|2371.5|2371|2374|2373|2370.5|2370|8799
1660647300000|2022-08-16 10:55:00|2371|2370.5|2370.5|2370|2372|2371.5|2369|2368|5616
1660647600000|2022-08-16 11:00:00|2370|2369.5|2374|2373.5|2374|2373.5|2369|2368.5|11669
1660647900000|2022-08-16 11:05:00|2373.5|2373|2374.5|2374|2377.5|2376.5|2373|2372.5|13462
1660648200000|2022-08-16 11:10:00|2374|2373.5|2372|2371.5|2375|2374|2371.5|2371|6480
1660648500000|2022-08-16 11:15:00|2372.5|2372|2370.5|2370|2372.5|2372|2369.5|2369|7192
1660648800000|2022-08-16 11:20:00|2370|2369.5|2370.5|2370|2371.5|2370.5|2370|2369.5|6990
1660649100000|2022-08-16 11:25:00|2370|2369.5|2371.5|2371|2371.5|2371|2370|2369.5|2480
1660649400000|2022-08-16 11:30:00|2371|2370.5|2373.5|2373|2374|2373.5|2371|2370.5|8886
1660649700000|2022-08-16 11:35:00|2373|2372.5|2372.5|2372|2373|2372.5|2371|2370.5|8712
1660650000000|2022-08-16 11:40:00|2373|2372.5|2370|2369.5|2373|2372.5|2370|2369.5|5249
1660650300000|2022-08-16 11:45:00|2370.5|2370|2367|2366|2370.5|2370|2366.5|2365.5|6446
1660650600000|2022-08-16 11:50:00|2367.5|2366.5|2366|2365.5|2368|2367.5|2365.5|2364.5|6363
1660650900000|2022-08-16 11:55:00|2365.5|2365|2368|2367.5|2369|2368|2365.5|2365|6030
1660651200000|2022-08-16 12:00:00|2368.5|2368|2370.5|2370|2370.5|2370|2368|2367|10225
1660651500000|2022-08-16 12:05:00|2370|2369.5|2367.5|2367|2370.5|2370|2367|2366|9894
1660651800000|2022-08-16 12:10:00|2368|2367.5|2366.5|2365.5|2369|2368.5|2366.5|2365.5|7256
1660652100000|2022-08-16 12:15:00|2366|2366|2367|2366.5|2368|2367.5|2366|2365.5|33341
1660652400000|2022-08-16 12:20:00|2367.5|2366|2367|2366|2367.5|2367|2365.5|2365|21821
1660652700000|2022-08-16 12:25:00|2366.5|2366.5|2364.5|2364|2368|2367|2364|2363.5|12337
1660653000000|2022-08-16 12:30:00|2365|2364.5|2367|2366|2367.5|2366.5|2364|2363.5|15398
1660653300000|2022-08-16 12:35:00|2367.5|2366.5|2365|2364|2368.5|2367.5|2364|2363.5|19090
1660653600000|2022-08-16 12:40:00|2364.5|2364.5|2364|2363|2365|2364.5|2362|2361.5|12251
1660653900000|2022-08-16 12:45:00|2363.5|2363.5|2363.5|2362.5|2364.5|2364|2361.5|2361|9720
1660654200000|2022-08-16 12:50:00|2363|2362|2364|2363.5|2365.5|2364.5|2362.5|2362|13293
1660654500000|2022-08-16 12:55:00|2364.5|2364|2362.5|2361.5|2365|2364|2362|2361.5|7291
1660654800000|2022-08-16 13:00:00|2363|2362|2360|2359.5|2363.5|2362.5|2359|2358.5|22395
1660655100000|2022-08-16 13:05:00|2360.5|2360|2360|2359.5|2362|2361|2358.5|2358|7829
1660655400000|2022-08-16 13:10:00|2359.5|2359|2359.5|2358.5|2360.5|2360|2359|2358|23014
1660655700000|2022-08-16 13:15:00|2360|2359|2359|2358.5|2362.5|2362|2359|2358.5|8503
1660656000000|2022-08-16 13:20:00|2359.5|2358|2357|2356|2360.5|2359.5|2356.5|2356|8388
1660656300000|2022-08-16 13:25:00|2357.5|2356.5|2359.5|2358.5|2359.5|2358.5|2357|2356|11890
1660656600000|2022-08-16 13:30:00|2359|2359|2364.5|2363.5|2364.5|2364|2359|2358.5|39744
1660656900000|2022-08-16 13:35:00|2364|2364|2368|2367|2369|2368|2363.5|2363|13824
1660657200000|2022-08-16 13:40:00|2368.5|2367.5|2364.5|2364|2368.5|2368|2363|2362.5|24631
1660657500000|2022-08-16 13:45:00|2364|2363.5|2363.5|2362.5|2366.5|2366|2362|2361.5|18977
1660657800000|2022-08-16 13:50:00|2363|2362|2364.5|2364|2366.5|2365.5|2361.5|2361|18311
1660658100000|2022-08-16 13:55:00|2365|2364.5|2368.5|2368|2369|2368.5|2364|2363|8446
1660658400000|2022-08-16 14:00:00|2368|2367.5|2366|2365.5|2368.5|2368|2365|2364.5|14110
1660658700000|2022-08-16 14:05:00|2366.5|2366|2366|2365|2369|2368|2363.5|2363|19648
1660659000000|2022-08-16 14:10:00|2366.5|2365.5|2370.5|2369.5|2371|2370|2366|2365.5|11058
1660659300000|2022-08-16 14:15:00|2370|2369|2373|2372|2373|2372|2368|2367.5|10262
1660659600000|2022-08-16 14:20:00|2372.5|2371.5|2375|2374|2376.5|2375.5|2372|2371|22802
1660659900000|2022-08-16 14:25:00|2374.5|2373.5|2371.5|2371|2375|2374.5|2371.5|2371|11638
1660660200000|2022-08-16 14:30:00|2372|2370.5|2367.5|2367|2373|2372|2367.5|2366.5|12299
1660660500000|2022-08-16 14:35:00|2368|2366.5|2368|2367.5|2368.5|2368|2366|2365.5|39135
1660660800000|2022-08-16 14:40:00|2368.5|2368|2366.5|2365.5|2368.5|2368|2365.5|2365|43335
1660661100000|2022-08-16 14:45:00|2366|2365|2368|2367|2368.5|2368|2365|2364|23705
1660661400000|2022-08-16 14:50:00|2367.5|2366.5|2369.5|2369|2371|2370.5|2367.5|2366.5|11194
1660661700000|2022-08-16 14:55:00|2370|2368.5|2366.5|2366|2370|2369.5|2364|2363.5|25352
1660662000000|2022-08-16 15:00:00|2367|2366.5|2365.5|2364.5|2369|2368.5|2365|2364.5|14672
1660662300000|2022-08-16 15:05:00|2365|2365|2364|2363.5|2366.5|2366|2363|2362|14191
1660662600000|2022-08-16 15:10:00|2364.5|2364|2365|2364.5|2366.5|2365.5|2363.5|2363|12722
1660662900000|2022-08-16 15:15:00|2364.5|2364|2366.5|2366|2366.5|2366|2363.5|2363|13553
1660663200000|2022-08-16 15:20:00|2366|2365.5|2364|2363.5|2366.5|2365.5|2364|2363|15234
1660663500000|2022-08-16 15:25:00|2363.5|2363|2364|2363.5|2364.5|2364|2363|2362.5|13612
1660719600000|2022-08-17 07:00:00|2382|2380|2397|2396|2402.5|2401.5|2381.5|2380|176772
1660719900000|2022-08-17 07:05:00|2396.5|2395.5|2404|2402.5|2405|2404|2390.5|2388|40174
1660720200000|2022-08-17 07:10:00|2403.5|2401.5|2398|2397|2405|2404|2397.5|2396.5|33401
1660720500000|2022-08-17 07:15:00|2397.5|2396.5|2395.5|2394.5|2397.5|2397|2391|2390.5|46436
1660720800000|2022-08-17 07:20:00|2396|2395|2391.5|2390|2396.5|2395.5|2388.5|2387.5|34557
1660721100000|2022-08-17 07:25:00|2391|2389.5|2388.5|2387.5|2393|2392|2385.5|2384.5|17656
1660721400000|2022-08-17 07:30:00|2388|2387|2386|2385|2388.5|2387.5|2384.5|2384|15294
1660721700000|2022-08-17 07:35:00|2385.5|2384.5|2390|2389|2391.5|2390.5|2385|2384|10040
1660722000000|2022-08-17 07:40:00|2389.5|2388.5|2390.5|2390|2393|2392|2389.5|2388|10402
1660722300000|2022-08-17 07:45:00|2391|2390.5|2390.5|2389.5|2392.5|2391.5|2390|2389|8541
1660722600000|2022-08-17 07:50:00|2390|2389|2390|2389.5|2393.5|2392.5|2389.5|2389|12203
1660722900000|2022-08-17 07:55:00|2389.5|2389|2387|2386.5|2390.5|2390|2384.5|2383.5|16074
1660723200000|2022-08-17 08:00:00|2386.5|2386|2380|2379|2387|2386.5|2378.5|2378|21791
1660723500000|2022-08-17 08:05:00|2380.5|2379.5|2374|2372.5|2382.5|2381.5|2373.5|2372.5|13872
1660723800000|2022-08-17 08:10:00|2373.5|2372|2378.5|2377.5|2378.5|2377.5|2369.5|2368.5|15796
1660724100000|2022-08-17 08:15:00|2379|2378|2378|2377|2380|2379|2377|2376|4490
1660724400000|2022-08-17 08:20:00|2377.5|2376.5|2380|2379.5|2382|2381.5|2377.5|2376.5|13129
1660724700000|2022-08-17 08:25:00|2380.5|2380|2383|2382|2384|2383|2380.5|2379.5|9011
1660725000000|2022-08-17 08:30:00|2382.5|2381.5|2379.5|2379|2386.5|2385.5|2379.5|2379|18839
1660725300000|2022-08-17 08:35:00|2379|2378.5|2376|2375|2381|2380|2375.5|2374.5|6005
1660725600000|2022-08-17 08:40:00|2377|2374.5|2376.5|2375|2377|2376.5|2374.5|2373.5|9021
1660725900000|2022-08-17 08:45:00|2376|2375.5|2376|2375.5|2380|2379|2376|2375|7802
1660726200000|2022-08-17 08:50:00|2376.5|2376|2381|2380|2381|2380|2376.5|2375.5|4180
1660726500000|2022-08-17 08:55:00|2380.5|2379.5|2375|2374.5|2380.5|2379.5|2375|2374.5|14343
1660726800000|2022-08-17 09:00:00|2375.5|2374|2374|2373|2376.5|2375.5|2373.5|2372.5|7449
1660727100000|2022-08-17 09:05:00|2373.5|2372.5|2376.5|2375.5|2377|2376|2373.5|2372.5|5624
1660727400000|2022-08-17 09:10:00|2377|2375|2377.5|2377|2378|2377|2375.5|2375|3930
1660727700000|2022-08-17 09:15:00|2378|2377.5|2378.5|2377.5|2380|2379|2378|2377|6823
1660728000000|2022-08-17 09:20:00|2378|2377|2374.5|2374|2379.5|2379|2374|2373|11306
1660728300000|2022-08-17 09:25:00|2375|2374.5|2374.5|2373.5|2377.5|2376.5|2374|2373|4477
1660728600000|2022-08-17 09:30:00|2375|2374|2373|2372|2378|2377|2372|2371|13937
1660728900000|2022-08-17 09:35:00|2372.5|2371.5|2372|2371.5|2374|2373.5|2370.5|2370|9911
1660729200000|2022-08-17 09:40:00|2372.5|2372|2374.5|2373.5|2376|2375|2372.5|2371.5|12246
1660729500000|2022-08-17 09:45:00|2374|2373|2372|2371.5|2374.5|2374|2372|2371.5|4510
1660729800000|2022-08-17 09:50:00|2371.5|2371|2371|2370.5|2372.5|2372|2369.5|2369|14579
1660730100000|2022-08-17 09:55:00|2370.5|2370|2372|2371.5|2372.5|2371.5|2369.5|2368.5|7781
1660730400000|2022-08-17 10:00:00|2371.5|2371|2365.5|2364.5|2372.5|2372|2365|2364.5|14285
1660730700000|2022-08-17 10:05:00|2366|2365|2367.5|2366.5|2367.5|2367|2364.5|2364|4456
1660731000000|2022-08-17 10:10:00|2367|2366|2361|2360.5|2367.5|2366|2361|2360|9657
1660731300000|2022-08-17 10:15:00|2361.5|2361|2353|2352.5|2362|2361.5|2353|2352|10728
1660731600000|2022-08-17 10:20:00|2352.5|2352|2351|2350|2354.5|2354|2350|2349|18350
1660731900000|2022-08-17 10:25:00|2350.5|2349.5|2350.5|2349.5|2351|2349.5|2345.5|2345|11828
1660732200000|2022-08-17 10:30:00|2351|2349|2351.5|2350.5|2352|2351|2345.5|2345|16177
1660732500000|2022-08-17 10:35:00|2351|2350|2352.5|2352|2354.5|2353.5|2349.5|2349|9441
1660732800000|2022-08-17 10:40:00|2352|2351.5|2350.5|2349|2352|2351.5|2349.5|2348.5|6508
1660733100000|2022-08-17 10:45:00|2350|2348.5|2349|2348|2350.5|2349.5|2347.5|2346.5|5778
1660733400000|2022-08-17 10:50:00|2348.5|2347.5|2348.5|2347.5|2349.5|2349|2347|2346|6067
1660733700000|2022-08-17 10:55:00|2348|2347|2351.5|2351|2352|2351|2347.5|2346.5|1025
1660734000000|2022-08-17 11:00:00|2352|2351.5|2349|2348|2354|2353|2348.5|2348|8930
1660734300000|2022-08-17 11:05:00|2349.5|2348.5|2343.5|2342.5|2349.5|2349|2342.5|2341.5|5242
1660734600000|2022-08-17 11:10:00|2344|2343|2341.5|2341|2345|2344|2341.5|2340.5|5346
1660734900000|2022-08-17 11:15:00|2341|2340.5|2341|2340|2343|2342|2340|2338.5|14230
1660735200000|2022-08-17 11:20:00|2340.5|2339.5|2345|2344.5|2346.5|2345|2340|2339|2414
1660735500000|2022-08-17 11:25:00|2345.5|2344|2347.5|2346.5|2348.5|2347.5|2345|2344|3076
1660735800000|2022-08-17 11:30:00|2347|2346|2346.5|2345.5|2347|2346|2343.5|2342.5|3196
1660736100000|2022-08-17 11:35:00|2347|2346|2345.5|2345|2348.5|2347.5|2344.5|2343.5|4740
1660736400000|2022-08-17 11:40:00|2345|2344.5|2347|2345.5|2347.5|2346.5|2344.5|2343.5|2998
1660736700000|2022-08-17 11:45:00|2346.5|2346|2347|2346|2348.5|2348|2346|2345|3534
1660737000000|2022-08-17 11:50:00|2346.5|2345.5|2345|2344|2347|2346|2343.5|2341.5|13648
1660737300000|2022-08-17 11:55:00|2344.5|2343.5|2344.5|2343.5|2345|2344.5|2342|2341|5194
1660737600000|2022-08-17 12:00:00|2345|2344|2343|2342|2347|2345.5|2343|2342|7644
1660737900000|2022-08-17 12:05:00|2342.5|2341.5|2341|2340|2344|2343|2339.5|2339|11179
1660738200000|2022-08-17 12:10:00|2340.5|2340.5|2342|2341|2343.5|2343|2340.5|2340.5|5267
1660738500000|2022-08-17 12:15:00|2342.5|2341.5|2342.5|2341.5|2345.5|2344|2341.5|2340.5|4416
1660738800000|2022-08-17 12:20:00|2343|2342|2339.5|2338.5|2345|2344|2339|2338|10597
1660739100000|2022-08-17 12:25:00|2339|2338|2342.5|2341|2342.5|2341.5|2338|2337.5|7637
1660739400000|2022-08-17 12:30:00|2342|2340.5|2341|2340|2343|2342|2338.5|2336|30060
1660739700000|2022-08-17 12:35:00|2341.5|2340.5|2341.5|2340|2342|2341.5|2340|2338.5|7194
1660740000000|2022-08-17 12:40:00|2341|2339.5|2337|2336.5|2341|2339.5|2337|2336|5936
1660740300000|2022-08-17 12:45:00|2337.5|2336|2338.5|2337.5|2340|2339|2336|2335.5|6604
1660740600000|2022-08-17 12:50:00|2338|2337|2336.5|2335.5|2340|2339|2336|2335|14114
1660740900000|2022-08-17 12:55:00|2336|2335|2334.5|2334|2336|2335.5|2334|2333|15748
1660741200000|2022-08-17 13:00:00|2335|2334.5|2333|2332|2336|2335|2332.5|2332|6258
1660741500000|2022-08-17 13:05:00|2333.5|2332.5|2334.5|2334|2335.5|2334.5|2329.5|2329|20141
1660741800000|2022-08-17 13:10:00|2334|2333.5|2335.5|2334.5|2337|2336|2333.5|2332.5|5814
1660742100000|2022-08-17 13:15:00|2335|2335|2330.5|2329.5|2336|2335.5|2330|2329|14147
1660742400000|2022-08-17 13:20:00|2331|2330|2336|2335|2336.5|2335.5|2330.5|2329.5|12586
1660742700000|2022-08-17 13:25:00|2336.5|2335.5|2332|2331|2336.5|2335.5|2331.5|2330.5|19420
1660743000000|2022-08-17 13:30:00|2332.5|2331.5|2332.5|2331.5|2338|2337.5|2331|2330|49691
1660743300000|2022-08-17 13:35:00|2332|2331|2333|2332.5|2335.5|2334.5|2330|2329.5|33635
1660743600000|2022-08-17 13:40:00|2332.5|2332|2330.5|2329.5|2332.5|2332|2328.5|2327.5|11303
1660743900000|2022-08-17 13:45:00|2331|2330|2334|2333|2335|2334.5|2329.5|2329|8917
1660744200000|2022-08-17 13:50:00|2333.5|2333.5|2327.5|2326.5|2335|2334|2327|2326.5|15644
1660744500000|2022-08-17 13:55:00|2327|2327|2330.5|2330|2330.5|2330|2326|2325.5|22980
1660744800000|2022-08-17 14:00:00|2330|2329.5|2331.5|2330.5|2333|2332.5|2328|2327|12054
1660745100000|2022-08-17 14:05:00|2331|2331|2333|2332.5|2336.5|2336|2331|2330.5|22256
1660745400000|2022-08-17 14:10:00|2332.5|2332|2329|2328.5|2333.5|2332.5|2329|2328|16815
1660745700000|2022-08-17 14:15:00|2329.5|2329|2328|2327.5|2330|2329.5|2327|2326.5|10025
1660746000000|2022-08-17 14:20:00|2328.5|2327|2328|2327|2329|2328|2326.5|2325.5|28920
1660746300000|2022-08-17 14:25:00|2328.5|2327.5|2330.5|2329.5|2331.5|2331|2327.5|2327|17554
1660746600000|2022-08-17 14:30:00|2331|2330|2334|2333|2334|2333.5|2329.5|2328.5|13545
1660746900000|2022-08-17 14:35:00|2333.5|2333.5|2330.5|2330|2334|2333.5|2329|2328.5|14225
1660747200000|2022-08-17 14:40:00|2330|2329.5|2330.5|2330|2331|2330|2329|2328.5|31184
1660747500000|2022-08-17 14:45:00|2331|2329.5|2328.5|2328|2332|2331.5|2328.5|2327.5|14182
1660747800000|2022-08-17 14:50:00|2329|2328.5|2325.5|2324.5|2329|2328.5|2325|2324.5|15361
1660748100000|2022-08-17 14:55:00|2325|2324|2324.5|2323.5|2326.5|2326|2324.5|2323.5|30148
1660748400000|2022-08-17 15:00:00|2325|2324|2327|2326|2328.5|2327.5|2323|2322|37955
1660748700000|2022-08-17 15:05:00|2327.5|2326.5|2325.5|2325|2328.5|2327.5|2325|2324.5|19593
1660749000000|2022-08-17 15:10:00|2326|2325.5|2328|2327.5|2328|2327.5|2325.5|2325|23746
1660749300000|2022-08-17 15:15:00|2327.5|2327|2327|2326|2327.5|2327|2325.5|2325|20752
1660749600000|2022-08-17 15:20:00|2327.5|2326.5|2325|2324|2327.5|2327|2324|2323.5|22682
1660749900000|2022-08-17 15:25:00|2325.5|2324.5|2323|2322.5|2326|2325.5|2322.5|2322|48871
1660806000000|2022-08-18 07:00:00|2324.5|2322|2329|2326.5|2333.5|2332|2320|2318.5|70020
1660806300000|2022-08-18 07:05:00|2328.5|2327.5|2323|2322|2332|2330|2321|2320|22929
1660806600000|2022-08-18 07:10:00|2322.5|2321.5|2327|2326|2328|2326.5|2319|2317.5|22782
1660806900000|2022-08-18 07:15:00|2326.5|2325.5|2324|2323|2328|2327|2321.5|2320|20319
1660807200000|2022-08-18 07:20:00|2323.5|2322.5|2318|2316.5|2323.5|2322.5|2315|2313.5|39272
1660807500000|2022-08-18 07:25:00|2317.5|2316|2317.5|2316.5|2320.5|2319.5|2316.5|2315|16361
1660807800000|2022-08-18 07:30:00|2318|2317|2322|2321|2324.5|2323|2318|2317|16791
1660808100000|2022-08-18 07:35:00|2321.5|2320.5|2321|2320.5|2323.5|2322.5|2316.5|2315.5|15388
1660808400000|2022-08-18 07:40:00|2321.5|2321|2320|2319|2323.5|2323|2319|2318|11151
1660808700000|2022-08-18 07:45:00|2320.5|2319.5|2320|2319|2321.5|2320|2318|2317.5|16733
1660809000000|2022-08-18 07:50:00|2319.5|2318.5|2317.5|2317|2320|2319.5|2315|2314|9727
1660809300000|2022-08-18 07:55:00|2317|2316.5|2317.5|2316.5|2319|2318|2316|2315|6301
1660809600000|2022-08-18 08:00:00|2318|2317|2322.5|2321.5|2323.5|2322.5|2318|2317|10542
1660809900000|2022-08-18 08:05:00|2322|2321|2320|2319|2322.5|2322|2317|2316|24580
1660810200000|2022-08-18 08:10:00|2319.5|2318.5|2318.5|2317.5|2319.5|2319|2317|2316|4389
1660810500000|2022-08-18 08:15:00|2318|2317|2316.5|2315.5|2320|2319|2316|2315.5|3034
1660810800000|2022-08-18 08:20:00|2316|2315|2315|2314|2316|2315|2312.5|2312|11595
1660811100000|2022-08-18 08:25:00|2315.5|2314.5|2313.5|2312.5|2316|2315|2311.5|2311|8617
1660811400000|2022-08-18 08:30:00|2313|2313|2309.5|2308.5|2313.5|2313|2307.5|2306.5|20085
1660811700000|2022-08-18 08:35:00|2310|2309|2312.5|2311.5|2313.5|2312|2309.5|2309|9286
1660812000000|2022-08-18 08:40:00|2312|2312|2315|2314|2315.5|2314|2311|2310.5|8563
1660812300000|2022-08-18 08:45:00|2315.5|2314.5|2320|2319|2320|2319.5|2313.5|2313|6727
1660812600000|2022-08-18 08:50:00|2320.5|2319.5|2315.5|2314.5|2320.5|2319.5|2315|2314|11999
1660812900000|2022-08-18 08:55:00|2315|2314|2314|2313|2316.5|2315.5|2313|2312|6689
1660813200000|2022-08-18 09:00:00|2314.5|2313.5|2313|2312|2316|2315|2312|2311|5172
1660813500000|2022-08-18 09:05:00|2312.5|2311.5|2315|2314|2316|2315|2312.5|2311|3727
1660813800000|2022-08-18 09:10:00|2314.5|2313.5|2313.5|2312.5|2316|2315|2313|2312.5|6504
1660814100000|2022-08-18 09:15:00|2314|2313|2314|2313|2314.5|2313.5|2312.5|2311.5|7734
1660814400000|2022-08-18 09:20:00|2314.5|2313.5|2314|2313|2315.5|2315|2313.5|2312|14789
1660814700000|2022-08-18 09:25:00|2313.5|2313.5|2314.5|2313.5|2315.5|2315|2313|2312|27447
1660815000000|2022-08-18 09:30:00|2314|2313|2312|2311|2314.5|2313.5|2311|2309.5|7939
1660815300000|2022-08-18 09:35:00|2312.5|2311.5|2314.5|2313.5|2317|2316|2312|2311|13246
1660815600000|2022-08-18 09:40:00|2315|2313|2314.5|2314|2315.5|2315|2313.5|2312.5|4983
1660815900000|2022-08-18 09:45:00|2314|2313.5|2313|2312|2314.5|2314|2312|2310.5|9615
1660816200000|2022-08-18 09:50:00|2312.5|2311.5|2315|2314|2315.5|2314.5|2311.5|2310.5|4049
1660816500000|2022-08-18 09:55:00|2314.5|2313.5|2313|2312.5|2315|2314|2313|2312|5052
1660816800000|2022-08-18 10:00:00|2313.5|2313|2323.5|2322.5|2323.5|2322.5|2313|2312|24913
1660817100000|2022-08-18 10:05:00|2324|2323|2327|2326.5|2329|2328|2323|2322.5|33677
1660817400000|2022-08-18 10:10:00|2327.5|2327|2320|2319.5|2327.5|2327|2320|2319|29492
1660817700000|2022-08-18 10:15:00|2320.5|2319|2322.5|2321.5|2322.5|2321.5|2318.5|2317.5|8725
1660818000000|2022-08-18 10:20:00|2322|2321|2319|2318.5|2322.5|2321.5|2317.5|2317|5392
1660818300000|2022-08-18 10:25:00|2318.5|2318|2317|2316.5|2320|2319.5|2317|2316|5758
1660818600000|2022-08-18 10:30:00|2317.5|2317|2319|2318.5|2319.5|2319|2317.5|2316.5|4354
1660818900000|2022-08-18 10:35:00|2319.5|2319|2322|2321.5|2322|2321.5|2319.5|2318.5|5648
1660819200000|2022-08-18 10:40:00|2321.5|2321|2318.5|2318|2322|2321|2318|2317.5|11375
1660819500000|2022-08-18 10:45:00|2319|2318.5|2318|2317|2319|2318.5|2315.5|2314.5|5199
1660819800000|2022-08-18 10:50:00|2317.5|2317.5|2316|2315|2318|2317.5|2315.5|2314.5|4901
1660820100000|2022-08-18 10:55:00|2316.5|2315.5|2316.5|2315.5|2317|2316.5|2315|2314|8105
1660820400000|2022-08-18 11:00:00|2316|2316|2314.5|2314|2316.5|2316|2313|2312|15047
1660820700000|2022-08-18 11:05:00|2315|2314.5|2315|2314.5|2318|2317|2314|2313.5|8208
1660821000000|2022-08-18 11:10:00|2315.5|2315|2315.5|2314.5|2315.5|2315|2314.5|2313.5|2907
1660821300000|2022-08-18 11:15:00|2315|2315|2314|2313|2315.5|2315|2313.5|2313|4548
1660821600000|2022-08-18 11:20:00|2313.5|2312.5|2313|2312|2313.5|2313|2310.5|2310|5218
1660821900000|2022-08-18 11:25:00|2312.5|2312.5|2314|2313.5|2314|2313.5|2312.5|2312|7130
1660822200000|2022-08-18 11:30:00|2313.5|2313|2316.5|2315.5|2318|2317|2312.5|2312|9694
1660822500000|2022-08-18 11:35:00|2317|2316|2318.5|2317.5|2319.5|2318.5|2316|2315.5|5503
1660822800000|2022-08-18 11:40:00|2319|2318|2319|2318.5|2319|2318.5|2317|2316.5|7974
1660823100000|2022-08-18 11:45:00|2319.5|2319|2320|2319|2321.5|2321|2319.5|2318.5|13816
1660823400000|2022-08-18 11:50:00|2319.5|2318.5|2317.5|2316.5|2319.5|2319|2317.5|2316.5|7290
1660823700000|2022-08-18 11:55:00|2317|2316|2318.5|2318|2319|2318.5|2316.5|2316|5681
1660824000000|2022-08-18 12:00:00|2319|2317.5|2321|2320|2321.5|2321|2317.5|2316.5|6522
1660824300000|2022-08-18 12:05:00|2321.5|2320.5|2320|2319|2323|2322|2319|2318|9801
1660824600000|2022-08-18 12:10:00|2319.5|2318.5|2321|2320|2321.5|2321|2319|2318.5|6326
1660824900000|2022-08-18 12:15:00|2320.5|2319.5|2319|2318|2321|2320.5|2319|2318|4181
1660825200000|2022-08-18 12:20:00|2318.5|2318.5|2320|2319|2321|2320|2318.5|2318|5217
1660825500000|2022-08-18 12:25:00|2319.5|2318.5|2318|2317|2319.5|2319|2315|2314.5|10263
1660825800000|2022-08-18 12:30:00|2317.5|2316.5|2319|2318|2319.5|2319|2315.5|2315|11228
1660826100000|2022-08-18 12:35:00|2318.5|2317.5|2319.5|2319|2321.5|2320.5|2318|2317|13384
1660826400000|2022-08-18 12:40:00|2320|2319.5|2322.5|2321.5|2323|2322|2318.5|2317.5|7522
1660826700000|2022-08-18 12:45:00|2322|2322|2323|2322.5|2323.5|2322.5|2319.5|2318.5|12724
1660827000000|2022-08-18 12:50:00|2322.5|2322|2327.5|2327|2328|2327.5|2322.5|2322|12051
1660827300000|2022-08-18 12:55:00|2327|2326.5|2327|2326|2327.5|2326.5|2324|2323.5|13268
1660827600000|2022-08-18 13:00:00|2327.5|2326.5|2327.5|2327|2327.5|2327|2325|2324.5|7477
1660827900000|2022-08-18 13:05:00|2327|2326.5|2321.5|2321|2327.5|2327|2321.5|2320.5|10286
1660828200000|2022-08-18 13:10:00|2321|2320.5|2320.5|2319.5|2322.5|2321.5|2320.5|2319.5|2573
1660828500000|2022-08-18 13:15:00|2320|2319|2315|2314.5|2321.5|2320.5|2315|2314.5|14615
1660828800000|2022-08-18 13:20:00|2315.5|2315|2313.5|2312.5|2316.5|2315.5|2313|2312|16726
1660829100000|2022-08-18 13:25:00|2313|2313|2312.5|2311.5|2313.5|2313|2312|2311|9017
1660829400000|2022-08-18 13:30:00|2312|2312|2305.5|2305|2312|2312|2305|2304.5|28912
1660829700000|2022-08-18 13:35:00|2305|2304.5|2307|2306.5|2309|2308|2304.5|2304|34864
1660830000000|2022-08-18 13:40:00|2307.5|2306|2313|2312|2313|2312.5|2306.5|2305.5|24235
1660830300000|2022-08-18 13:45:00|2312.5|2312.5|2312.5|2312|2313|2312.5|2311|2310|5009
1660830600000|2022-08-18 13:50:00|2313|2311.5|2312.5|2311.5|2316|2315.5|2312|2311.5|14973
1660830900000|2022-08-18 13:55:00|2313|2312|2310.5|2309.5|2313|2312.5|2308|2307.5|19592
1660831200000|2022-08-18 14:00:00|2310|2310|2309.5|2309|2310.5|2310|2306|2305.5|33595
1660831500000|2022-08-18 14:05:00|2309|2308.5|2314.5|2314|2314.5|2314|2308.5|2307.5|18498
1660831800000|2022-08-18 14:10:00|2315|2314.5|2317.5|2316.5|2317.5|2316.5|2314|2313.5|34122
1660832100000|2022-08-18 14:15:00|2318|2317|2316|2315.5|2318|2317.5|2314.5|2313.5|11791
1660832400000|2022-08-18 14:20:00|2316.5|2315|2318|2317.5|2320.5|2319.5|2316.5|2315|24433
1660832700000|2022-08-18 14:25:00|2318.5|2318|2317|2316.5|2318.5|2318|2316.5|2316|8311
1660833000000|2022-08-18 14:30:00|2317.5|2317|2318.5|2318|2318.5|2318|2315.5|2315|7970
1660833300000|2022-08-18 14:35:00|2318|2317.5|2317.5|2317|2318.5|2318|2316.5|2315.5|11497
1660833600000|2022-08-18 14:40:00|2318|2316.5|2315|2314.5|2319|2318.5|2314.5|2314|25276
1660833900000|2022-08-18 14:45:00|2315.5|2315|2319.5|2319|2319.5|2319|2315.5|2314.5|12204
1660834200000|2022-08-18 14:50:00|2320|2319.5|2317|2316.5|2320.5|2320|2317|2316|6030
1660834500000|2022-08-18 14:55:00|2317.5|2317|2317.5|2317|2318.5|2318|2315.5|2315|30767
1660834800000|2022-08-18 15:00:00|2317|2316.5|2314.5|2313.5|2318|2317.5|2314|2313.5|24877
1660835100000|2022-08-18 15:05:00|2314|2314|2315.5|2314.5|2315.5|2315|2313|2312.5|32416
1660835400000|2022-08-18 15:10:00|2316|2315|2316|2315.5|2317|2316.5|2313|2312|45788
1660835700000|2022-08-18 15:15:00|2316.5|2316|2317.5|2317|2318|2317.5|2316|2315.5|19511
1660836000000|2022-08-18 15:20:00|2318|2317.5|2317.5|2316.5|2318|2317.5|2316|2315.5|23468
1660836300000|2022-08-18 15:25:00|2317|2317.5|2319|2318|2319.5|2318.5|2316.5|2316|40802
1660892400000|2022-08-19 07:00:00|2301.5|2300.5|2300|2298|2313|2305|2295.5|2290|143184
1660892700000|2022-08-19 07:05:00|2299|2298.5|2296|2294.5|2301.5|2300|2293|2292|32289
1660893000000|2022-08-19 07:10:00|2295.5|2294|2295.5|2295|2300.5|2299|2293.5|2292|29395
1660893300000|2022-08-19 07:15:00|2296|2294.5|2300|2299|2300|2299|2289.5|2288.5|47595
1660893600000|2022-08-19 07:20:00|2299.5|2298.5|2306|2304.5|2309|2307.5|2299|2298.5|69000
1660893900000|2022-08-19 07:25:00|2305|2304|2303.5|2302.5|2307|2305.5|2302|2301|30963
1660894200000|2022-08-19 07:30:00|2304|2303|2306.5|2305.5|2307.5|2306.5|2300.5|2300|36357
1660894500000|2022-08-19 07:35:00|2307|2305|2310|2308.5|2311.5|2310.5|2305.5|2305|15069
1660894800000|2022-08-19 07:40:00|2309.5|2309|2303.5|2302.5|2310.5|2310|2303|2302|17967
1660895100000|2022-08-19 07:45:00|2304|2303|2297|2296|2305.5|2304|2296.5|2295.5|24820
1660895400000|2022-08-19 07:50:00|2297.5|2296.5|2297.5|2296|2298|2297|2293.5|2293|14432
1660895700000|2022-08-19 07:55:00|2298|2296.5|2296|2295.5|2300|2299|2295|2294.5|12682
1660896000000|2022-08-19 08:00:00|2295.5|2295|2299.5|2298.5|2301.5|2301|2294|2293|9106
1660896300000|2022-08-19 08:05:00|2299|2299|2297|2296|2299.5|2299|2294.5|2293.5|10368
1660896600000|2022-08-19 08:10:00|2297.5|2296.5|2297.5|2296.5|2300.5|2300|2296.5|2295.5|22423
1660896900000|2022-08-19 08:15:00|2297|2296|2292|2290.5|2297.5|2297|2291.5|2290.5|17615
1660897200000|2022-08-19 08:20:00|2291.5|2290|2293|2292|2294|2293|2290.5|2289.5|14317
1660897500000|2022-08-19 08:25:00|2292.5|2292.5|2285|2284.5|2293|2292.5|2284|2283|44920
1660897800000|2022-08-19 08:30:00|2285.5|2284|2278.5|2277.5|2285.5|2284|2273.5|2273|126407
1660898100000|2022-08-19 08:35:00|2278|2278|2275.5|2274.5|2282|2280.5|2274.5|2274|28220
1660898400000|2022-08-19 08:40:00|2276|2275|2282|2281|2282.5|2281.5|2274|2273|21360
1660898700000|2022-08-19 08:45:00|2282.5|2281.5|2279|2278|2291.5|2291|2278.5|2277|59247
1660899000000|2022-08-19 08:50:00|2278.5|2277.5|2277|2276|2280.5|2279|2273.5|2273|17052
1660899300000|2022-08-19 08:55:00|2277.5|2276.5|2283.5|2282|2284|2283.5|2275.5|2274.5|27343
1660899600000|2022-08-19 09:00:00|2283|2282.5|2280.5|2279.5|2283.5|2283|2277.5|2276.5|15856
1660899900000|2022-08-19 09:05:00|2280|2279|2277.5|2276.5|2280|2279.5|2277|2276|14452
1660900200000|2022-08-19 09:10:00|2277|2277|2280|2279|2280|2279|2274|2273|14591
1660900500000|2022-08-19 09:15:00|2279.5|2278.5|2279|2278.5|2284|2283.5|2278|2277|19774
1660900800000|2022-08-19 09:20:00|2279.5|2278|2275.5|2275|2279.5|2278.5|2274.5|2274|19511
1660901100000|2022-08-19 09:25:00|2276|2275.5|2274|2273|2276.5|2276|2273.5|2272.5|17303
1660901400000|2022-08-19 09:30:00|2274.5|2273.5|2268|2267.5|2275|2274.5|2267|2266.5|61195
1660901700000|2022-08-19 09:35:00|2268.5|2267|2270.5|2270|2271|2270|2266.5|2266|23389
1660902000000|2022-08-19 09:40:00|2270|2269.5|2272|2271|2276.5|2275.5|2269.5|2269|23539
1660902300000|2022-08-19 09:45:00|2272.5|2271.5|2272|2271|2278.5|2278|2271.5|2270.5|14057
1660902600000|2022-08-19 09:50:00|2271.5|2271.5|2271.5|2270.5|2272.5|2271.5|2267|2266.5|106524
1660902900000|2022-08-19 09:55:00|2271|2270|2265.5|2265|2271|2270|2264|2263|113427
1660903200000|2022-08-19 10:00:00|2265|2264.5|2274|2273|2277.5|2276.5|2265|2264.5|23987
1660903500000|2022-08-19 10:05:00|2273.5|2273.5|2278.5|2278|2279|2278|2273.5|2273|15882
1660903800000|2022-08-19 10:10:00|2278|2277.5|2276.5|2275.5|2279.5|2278.5|2275.5|2274.5|7767
1660904100000|2022-08-19 10:15:00|2276|2275|2282.5|2281.5|2283|2282|2276|2275|18824
1660904400000|2022-08-19 10:20:00|2283|2282|2282.5|2281.5|2287.5|2287|2282|2281|13332
1660904700000|2022-08-19 10:25:00|2282|2281|2282|2281.5|2284.5|2283.5|2279.5|2279|6931
1660905000000|2022-08-19 10:30:00|2282.5|2282|2281|2280|2283|2282.5|2280.5|2280|7705
1660905300000|2022-08-19 10:35:00|2280.5|2280.5|2275.5|2275|2282.5|2281.5|2275.5|2274.5|39461
1660905600000|2022-08-19 10:40:00|2276|2275.5|2272|2271.5|2276.5|2275.5|2271.5|2271|12177
1660905900000|2022-08-19 10:45:00|2271.5|2271|2270.5|2270|2272.5|2272|2270|2269|20812
1660906200000|2022-08-19 10:50:00|2270|2269.5|2271|2270.5|2273|2272|2269|2268|19237
1660906500000|2022-08-19 10:55:00|2271.5|2271|2272.5|2272|2275|2274|2269.5|2269|7656
1660906800000|2022-08-19 11:00:00|2273|2272.5|2278|2277|2278|2277|2272|2271.5|15060
1660907100000|2022-08-19 11:05:00|2278.5|2277.5|2276|2275.5|2278.5|2277.5|2274|2273|11489
1660907400000|2022-08-19 11:10:00|2276.5|2275|2276.5|2276|2277.5|2276.5|2275.5|2274.5|5299
1660907700000|2022-08-19 11:15:00|2276|2275.5|2277.5|2277|2279|2278|2276|2275.5|8111
1660908000000|2022-08-19 11:20:00|2278|2277.5|2279|2278.5|2279|2278.5|2277|2276.5|7920
1660908300000|2022-08-19 11:25:00|2279.5|2279|2277.5|2276.5|2279.5|2279|2276|2275.5|16047
1660908600000|2022-08-19 11:30:00|2277|2277|2272.5|2272|2277.5|2277|2272.5|2271.5|21585
1660908900000|2022-08-19 11:35:00|2272|2271.5|2273.5|2273|2274.5|2273.5|2272|2271|11434
1660909200000|2022-08-19 11:40:00|2274|2272.5|2275.5|2275|2276|2275|2273|2272.5|2410
1660909500000|2022-08-19 11:45:00|2276|2274.5|2275|2274.5|2277|2276|2275|2274|6978
1660909800000|2022-08-19 11:50:00|2275.5|2274|2275|2274.5|2277|2276.5|2274|2273|23642
1660910100000|2022-08-19 11:55:00|2274.5|2274|2278.5|2277.5|2278.5|2277.5|2273.5|2272.5|8774
1660910400000|2022-08-19 12:00:00|2278|2278|2280|2279.5|2280.5|2280|2277|2276|9536
1660910700000|2022-08-19 12:05:00|2279.5|2279|2283|2282.5|2284|2283|2279.5|2279|8504
1660911000000|2022-08-19 12:10:00|2283.5|2283|2282.5|2282|2284|2283|2279.5|2279|12462
1660911300000|2022-08-19 12:15:00|2283|2281.5|2281.5|2280.5|2283|2282.5|2281|2280.5|9043
1660911600000|2022-08-19 12:20:00|2282|2281|2277|2276.5|2282|2281.5|2276|2275|15519
1660911900000|2022-08-19 12:25:00|2276.5|2276|2275.5|2275|2277|2276.5|2274.5|2274|9140
1660912200000|2022-08-19 12:30:00|2276|2275.5|2272|2271.5|2276|2275.5|2271.5|2270.5|23857
1660912500000|2022-08-19 12:35:00|2271.5|2271|2271|2270.5|2272.5|2272|2270.5|2270|16938
1660912800000|2022-08-19 12:40:00|2271.5|2271|2267.5|2267|2272.5|2271.5|2267.5|2267|20202
1660913100000|2022-08-19 12:45:00|2267|2266.5|2269|2268.5|2271|2270|2266.5|2266|12766
1660913400000|2022-08-19 12:50:00|2269.5|2268|2269.5|2268.5|2271.5|2271|2269|2268|13686
1660913700000|2022-08-19 12:55:00|2270|2269|2265.5|2265|2271|2270|2265.5|2264.5|19789
1660914000000|2022-08-19 13:00:00|2266|2264.5|2258|2257.5|2266|2265|2257.5|2257|38361
1660914300000|2022-08-19 13:05:00|2257.5|2257|2262|2261.5|2262.5|2261.5|2257.5|2257|9909
1660914600000|2022-08-19 13:10:00|2261.5|2261|2264.5|2264|2264.5|2264|2260.5|2260|7682
1660914900000|2022-08-19 13:15:00|2264|2263.5|2258.5|2258|2264|2263.5|2257.5|2257|28017
1660915200000|2022-08-19 13:20:00|2259|2258.5|2258.5|2258|2260.5|2260|2258|2257.5|14034
1660915500000|2022-08-19 13:25:00|2259|2258.5|2259.5|2258.5|2259.5|2258.5|2256|2255.5|15558
1660915800000|2022-08-19 13:30:00|2259|2259|2260.5|2260|2262|2261|2259|2258.5|21808
1660916100000|2022-08-19 13:35:00|2261|2260.5|2257.5|2257|2263|2262|2256.5|2256|20260
1660916400000|2022-08-19 13:40:00|2258|2257.5|2253|2252|2259.5|2258.5|2251|2250.5|115872
1660916700000|2022-08-19 13:45:00|2252.5|2251.5|2247.5|2246.5|2254.5|2253.5|2246|2245|57891
1660917000000|2022-08-19 13:50:00|2247|2246|2245.5|2245|2248|2247.5|2243|2242.5|87480
1660917300000|2022-08-19 13:55:00|2246|2245.5|2252|2251.5|2253|2252.5|2245.5|2244.5|40394
1660917600000|2022-08-19 14:00:00|2252.5|2252|2257.5|2257|2258.5|2257.5|2252|2251.5|38667
1660917900000|2022-08-19 14:05:00|2258|2257.5|2256.5|2255.5|2260.5|2259.5|2255.5|2255|39597
1660918200000|2022-08-19 14:10:00|2256|2256|2253|2252.5|2259|2258.5|2253|2252|36465
1660918500000|2022-08-19 14:15:00|2252.5|2252|2249|2248.5|2253.5|2252.5|2248.5|2247.5|35873
1660918800000|2022-08-19 14:20:00|2248.5|2248|2251.5|2251|2253.5|2253|2248.5|2248|37177
1660919100000|2022-08-19 14:25:00|2252|2250.5|2259|2258.5|2259|2258.5|2250.5|2250|19271
1660919400000|2022-08-19 14:30:00|2258.5|2258|2256.5|2256|2263.5|2263|2256.5|2256|44383
1660919700000|2022-08-19 14:35:00|2256|2255.5|2256|2255.5|2258|2257.5|2254.5|2254|24263
1660920000000|2022-08-19 14:40:00|2255.5|2255|2260|2259|2260.5|2259.5|2255|2254|23687
1660920300000|2022-08-19 14:45:00|2259.5|2259.5|2262|2261|2262|2261.5|2259.5|2259|22171
1660920600000|2022-08-19 14:50:00|2261.5|2261.5|2255|2254.5|2262.5|2262|2255|2254.5|35483
1660920900000|2022-08-19 14:55:00|2255.5|2254|2252|2251|2255.5|2254.5|2248.5|2248|40909
1660921200000|2022-08-19 15:00:00|2251.5|2251.5|2253|2252.5|2254|2253.5|2251|2250|40894
1660921500000|2022-08-19 15:05:00|2252.5|2252|2249|2248.5|2252.5|2252|2248|2247.5|43322
1660921800000|2022-08-19 15:10:00|2249.5|2249|2250|2249.5|2251.5|2251|2248.5|2248|28165
1660922100000|2022-08-19 15:15:00|2249.5|2249|2253.5|2253|2254|2253|2249.5|2249|29226
1660922400000|2022-08-19 15:20:00|2253|2252.5|2250|2249.5|2253.5|2253|2249.5|2249|46701
1660922700000|2022-08-19 15:25:00|2249.5|2249|2249.5|2249|2251.5|2251|2249|2248.5|44457
1661151600000|2022-08-22 07:00:00|2244|2240|2230.5|2229|2244|2240.5|2227|2226|83549
1661151900000|2022-08-22 07:05:00|2231|2230|2225|2223.5|2236|2234|2223.5|2222|62024
1661152200000|2022-08-22 07:10:00|2226|2224|2221|2220|2227.5|2226|2216.5|2216|35122
1661152500000|2022-08-22 07:15:00|2221.5|2220.5|2218|2217|2225.5|2223.5|2217.5|2216.5|23461
1661152800000|2022-08-22 07:20:00|2217.5|2216.5|2213.5|2212.5|2218|2217|2212|2211|22925
1661153100000|2022-08-22 07:25:00|2214|2213|2202|2201|2214|2213|2201.5|2200.5|41536
1661153400000|2022-08-22 07:30:00|2202.5|2201.5|2197|2195.5|2202.5|2202|2192.5|2192|78659
1661153700000|2022-08-22 07:35:00|2197.5|2196|2195|2194.5|2199.5|2198|2194|2193|46475
1661154000000|2022-08-22 07:40:00|2195.5|2195|2193.5|2193|2198.5|2197|2193|2192|27330
1661154300000|2022-08-22 07:45:00|2193|2192.5|2186.5|2186|2196|2195|2186|2185|43845
1661154600000|2022-08-22 07:50:00|2186|2185.5|2191.5|2190.5|2192.5|2191.5|2184|2183|30073
1661154900000|2022-08-22 07:55:00|2192|2191|2189.5|2188.5|2194|2193|2188.5|2187|10683
1661155200000|2022-08-22 08:00:00|2190|2189|2182|2181.5|2192|2191.5|2182|2181|75862
1661155500000|2022-08-22 08:05:00|2182.5|2182|2184|2183|2186.5|2185.5|2178|2177|130488
1661155800000|2022-08-22 08:10:00|2184.5|2182.5|2179.5|2178.5|2187.5|2186|2179|2178|27297
1661156100000|2022-08-22 08:15:00|2179|2178|2175.5|2174.5|2179.5|2178.5|2172|2171.5|104533
1661156400000|2022-08-22 08:20:00|2175|2174|2171|2170|2180.5|2179.5|2169|2168|24293
1661156700000|2022-08-22 08:25:00|2171.5|2170.5|2176.5|2175.5|2177.5|2176.5|2170.5|2170|12842
1661157000000|2022-08-22 08:30:00|2176|2176|2174.5|2173.5|2179|2178|2173|2172|19563
1661157300000|2022-08-22 08:35:00|2174|2173|2178.5|2177.5|2179.5|2178.5|2173.5|2173|10357
1661157600000|2022-08-22 08:40:00|2179|2178|2176|2175.5|2181.5|2180.5|2174.5|2174|27265
1661157900000|2022-08-22 08:45:00|2175.5|2175|2183|2182.5|2183.5|2182.5|2175.5|2175|15022
1661158200000|2022-08-22 08:50:00|2183.5|2183|2187|2186|2187|2186|2181.5|2180.5|20771
1661158500000|2022-08-22 08:55:00|2186.5|2185.5|2191|2190|2193.5|2193|2185|2184|27499
1661158800000|2022-08-22 09:00:00|2190.5|2189.5|2188.5|2188|2191|2190.5|2188|2187.5|21762
1661159100000|2022-08-22 09:05:00|2188|2187.5|2184|2183|2188|2187.5|2182.5|2181.5|16062
1661159400000|2022-08-22 09:10:00|2184.5|2183.5|2188.5|2187.5|2188.5|2187.5|2184|2182.5|41479
1661159700000|2022-08-22 09:15:00|2189|2188|2194|2193|2195|2194.5|2187.5|2187|12699
1661160000000|2022-08-22 09:20:00|2193.5|2192.5|2186.5|2186|2193.5|2192.5|2184|2183.5|23896
1661160300000|2022-08-22 09:25:00|2187|2186.5|2185|2184.5|2187|2186.5|2182.5|2181.5|12479
1661160600000|2022-08-22 09:30:00|2184.5|2184|2182|2181.5|2186.5|2186|2181.5|2180.5|19972
1661160900000|2022-08-22 09:35:00|2182.5|2182|2178|2177.5|2183|2182.5|2178|2177|22377
1661161200000|2022-08-22 09:40:00|2178.5|2177|2175.5|2175|2179|2178|2175|2174.5|26984
1661161500000|2022-08-22 09:45:00|2176|2175.5|2179|2178.5|2179.5|2179|2174|2172.5|31327
1661161800000|2022-08-22 09:50:00|2179.5|2179|2182.5|2182|2183|2182|2178|2177|12964
1661162100000|2022-08-22 09:55:00|2182|2181.5|2184|2183|2185|2184|2181|2180.5|7737
1661162400000|2022-08-22 10:00:00|2183.5|2183.5|2178.5|2178|2185.5|2185|2178.5|2178|12817
1661162700000|2022-08-22 10:05:00|2179|2177.5|2184.5|2184|2185|2184.5|2178.5|2177.5|6753
1661163000000|2022-08-22 10:10:00|2185|2183.5|2192|2191|2195|2194|2185|2183.5|21371
1661163300000|2022-08-22 10:15:00|2192.5|2191.5|2195|2194|2197|2196.5|2192.5|2191|9574
1661163600000|2022-08-22 10:20:00|2194.5|2194.5|2193|2192|2196|2195|2191|2190.5|20102
1661163900000|2022-08-22 10:25:00|2193.5|2192.5|2192|2191|2193.5|2193|2190|2189|11485
1661164200000|2022-08-22 10:30:00|2191.5|2191.5|2189|2188.5|2193|2192|2188.5|2188|10824
1661164500000|2022-08-22 10:35:00|2189.5|2188|2192|2191.5|2192.5|2191.5|2189|2188|9157
1661164800000|2022-08-22 10:40:00|2192.5|2192|2189.5|2189|2195|2194.5|2189|2188|9062
1661165100000|2022-08-22 10:45:00|2190|2189.5|2193|2192|2194|2193|2190|2189.5|12513
1661165400000|2022-08-22 10:50:00|2193.5|2192.5|2194.5|2194|2195.5|2194.5|2192.5|2191.5|4001
1661165700000|2022-08-22 10:55:00|2195|2193.5|2193.5|2193|2198.5|2197.5|2193|2192.5|7078
1661166000000|2022-08-22 11:00:00|2194|2193.5|2192|2191.5|2202|2201|2191.5|2190|277447
1661166300000|2022-08-22 11:05:00|2191.5|2191|2190.5|2190|2192.5|2191.5|2188.5|2188|61187
1661166600000|2022-08-22 11:10:00|2190|2189.5|2187.5|2187|2191|2190|2187.5|2186|74291
1661166900000|2022-08-22 11:15:00|2187|2186.5|2185|2184.5|2188.5|2188|2184.5|2183.5|25063
1661167200000|2022-08-22 11:20:00|2185.5|2185|2185.5|2185|2188|2187.5|2185|2184|8433
1661167500000|2022-08-22 11:25:00|2186|2185.5|2183|2182.5|2186|2185.5|2181.5|2181|32392
1661167800000|2022-08-22 11:30:00|2183.5|2183|2178|2177|2183.5|2183|2178|2177|31192
1661168100000|2022-08-22 11:35:00|2177.5|2176.5|2177.5|2177|2178|2177.5|2175.5|2175|16478
1661168400000|2022-08-22 11:40:00|2177|2176.5|2179.5|2178.5|2179.5|2179|2174.5|2174|7169
1661168700000|2022-08-22 11:45:00|2180|2179|2178|2177.5|2181.5|2180.5|2177.5|2177|10383
1661169000000|2022-08-22 11:50:00|2178.5|2178|2178.5|2178|2180.5|2180|2177.5|2177|10372
1661169300000|2022-08-22 11:55:00|2179|2178.5|2182|2181.5|2182.5|2182|2179|2178.5|4620
1661169600000|2022-08-22 12:00:00|2182.5|2182|2177|2176.5|2183.5|2183|2177|2176.5|11494
1661169900000|2022-08-22 12:05:00|2177.5|2177|2180|2179|2183|2182|2177.5|2176.5|13457
1661170200000|2022-08-22 12:10:00|2180.5|2179.5|2176|2175.5|2180.5|2180|2175.5|2175|12559
1661170500000|2022-08-22 12:15:00|2176.5|2176|2173|2172.5|2177|2176.5|2172|2171.5|8530
1661170800000|2022-08-22 12:20:00|2172.5|2172|2172|2171.5|2174.5|2174|2171.5|2171|8418
1661171100000|2022-08-22 12:25:00|2171.5|2171|2173.5|2172.5|2174|2173.5|2171|2170.5|9486
1661171400000|2022-08-22 12:30:00|2173|2173|2172.5|2172|2174|2173.5|2172.5|2171.5|11467
1661171700000|2022-08-22 12:35:00|2172|2171.5|2169.5|2168.5|2172.5|2172|2167.5|2166.5|28750
1661172000000|2022-08-22 12:40:00|2169|2169|2168.5|2168|2170.5|2170|2168|2167|7987
1661172300000|2022-08-22 12:45:00|2169|2168.5|2169|2168|2170|2169.5|2166.5|2166|11546
1661172600000|2022-08-22 12:50:00|2168.5|2168.5|2170.5|2170|2171.5|2171|2168.5|2167.5|14246
1661172900000|2022-08-22 12:55:00|2171|2170.5|2171.5|2171|2172|2171.5|2169.5|2168.5|10550
1661173200000|2022-08-22 13:00:00|2172|2171.5|2174.5|2174|2175.5|2174.5|2171|2170|14178
1661173500000|2022-08-22 13:05:00|2174|2173.5|2175|2174|2175|2174|2172.5|2172|10183
1661173800000|2022-08-22 13:10:00|2174.5|2173.5|2171|2170.5|2175.5|2175|2170|2169.5|8867
1661174100000|2022-08-22 13:15:00|2170.5|2170|2168|2167.5|2172|2171.5|2168|2167|14403
1661174400000|2022-08-22 13:20:00|2168.5|2167|2169|2168.5|2169.5|2169|2166|2165|28868
1661174700000|2022-08-22 13:25:00|2169.5|2168|2169.5|2168.5|2171.5|2171|2168.5|2168|20793
1661175000000|2022-08-22 13:30:00|2169|2169|2159.5|2159|2169|2169|2159.5|2159|38224
1661175300000|2022-08-22 13:35:00|2159|2158.5|2160.5|2159.5|2162|2161.5|2156.5|2156|54150
1661175600000|2022-08-22 13:40:00|2161|2160|2162.5|2161.5|2164|2163.5|2157.5|2157|58058
1661175900000|2022-08-22 13:45:00|2163|2162|2158.5|2157.5|2165.5|2165|2158.5|2157.5|30394
1661176200000|2022-08-22 13:50:00|2158|2157|2164|2163|2165.5|2163|2157.5|2157|69622
1661176500000|2022-08-22 13:55:00|2163.5|2163.5|2166|2165|2169|2167|2163.5|2162.5|21657
1661176800000|2022-08-22 14:00:00|2165.5|2164.5|2167|2166|2168|2167.5|2164|2163|28045
1661177100000|2022-08-22 14:05:00|2166.5|2166.5|2164|2163.5|2166.5|2166.5|2162|2161.5|33814
1661177400000|2022-08-22 14:10:00|2163.5|2163|2164|2163.5|2165|2164.5|2162|2161.5|41559
1661177700000|2022-08-22 14:15:00|2163.5|2163|2161.5|2161|2163.5|2163|2160|2159.5|34966
1661178000000|2022-08-22 14:20:00|2162|2161.5|2161|2160.5|2162.5|2162|2160|2159|45189
1661178300000|2022-08-22 14:25:00|2160.5|2160|2159|2158|2161.5|2160.5|2158|2157|38660
1661178600000|2022-08-22 14:30:00|2158.5|2158.5|2161.5|2160.5|2162|2161.5|2158.5|2157.5|72548
1661178900000|2022-08-22 14:35:00|2162|2161|2167|2166.5|2167.5|2167|2161.5|2160.5|30074
1661179200000|2022-08-22 14:40:00|2167.5|2167|2172|2171|2173.5|2173|2167|2167|15697
1661179500000|2022-08-22 14:45:00|2171.5|2171.5|2169|2168|2173|2172|2168.5|2168|35646
1661179800000|2022-08-22 14:50:00|2169.5|2168.5|2163.5|2162.5|2169.5|2168.5|2163|2162.5|68848
1661180100000|2022-08-22 14:55:00|2163|2163|2168|2167.5|2168|2167.5|2163|2162|42670
1661180400000|2022-08-22 15:00:00|2168.5|2168|2171.5|2171|2173.5|2173|2168|2167.5|96488
1661180700000|2022-08-22 15:05:00|2172|2171.5|2178|2177.5|2178|2177.5|2171|2170.5|37622
1661181000000|2022-08-22 15:10:00|2178.5|2178|2179.5|2179|2179.5|2179|2178|2177|36841
1661181300000|2022-08-22 15:15:00|2180|2179.5|2178.5|2178|2181.5|2181|2178.5|2178|56084
1661181600000|2022-08-22 15:20:00|2178|2177.5|2176.5|2175.5|2179|2178.5|2175.5|2175|32741
1661181900000|2022-08-22 15:25:00|2177|2176|2173|2172.5|2177.5|2177|2173|2172|55680
1661238000000|2022-08-23 07:00:00|2159|2156.5|2181|2179|2184.5|2182.5|2153|2152|138829
1661238300000|2022-08-23 07:05:00|2181.5|2179.5|2184.5|2183|2188|2185|2178.5|2177|41147
1661238600000|2022-08-23 07:10:00|2184|2183.5|2175.5|2174|2187|2185|2173|2172|21647
1661238900000|2022-08-23 07:15:00|2175|2173.5|2184|2183|2185.5|2184.5|2172|2171|45503
1661239200000|2022-08-23 07:20:00|2184.5|2183.5|2196.5|2195.5|2198|2196.5|2184.5|2182.5|27748
1661239500000|2022-08-23 07:25:00|2197|2196|2195.5|2194|2199|2197.5|2193|2191.5|21621
1661239800000|2022-08-23 07:30:00|2196|2194.5|2198.5|2197.5|2202|2201.5|2195.5|2194.5|62376
1661240100000|2022-08-23 07:35:00|2199|2197|2205|2204|2208|2206|2195.5|2194|21574
1661240400000|2022-08-23 07:40:00|2205.5|2204.5|2211|2209.5|2213.5|2212.5|2205|2204.5|13191
1661240700000|2022-08-23 07:45:00|2210.5|2210|2204.5|2203.5|2213|2212.5|2202.5|2201|21489
1661241000000|2022-08-23 07:50:00|2205|2204|2204.5|2203|2208.5|2207.5|2202.5|2201.5|17320
1661241300000|2022-08-23 07:55:00|2204|2202.5|2206.5|2205|2208.5|2207|2203.5|2202.5|16494
1661241600000|2022-08-23 08:00:00|2207.5|2205.5|2207|2206|2211|2209.5|2206|2205|18657
1661241900000|2022-08-23 08:05:00|2206.5|2205.5|2197.5|2197|2206.5|2205.5|2197.5|2196.5|15150
1661242200000|2022-08-23 08:10:00|2198|2196.5|2193.5|2192.5|2200|2199|2192.5|2191.5|16805
1661242500000|2022-08-23 08:15:00|2193|2192|2200.5|2199.5|2201|2200|2192.5|2191.5|33488
1661242800000|2022-08-23 08:20:00|2200|2199|2202|2201|2203.5|2202.5|2199.5|2198|9732
1661243100000|2022-08-23 08:25:00|2201.5|2200.5|2197.5|2197|2202|2201|2197.5|2196.5|5818
1661243400000|2022-08-23 08:30:00|2198|2196.5|2198.5|2198|2199.5|2198.5|2195|2194|11163
1661243700000|2022-08-23 08:35:00|2199|2198.5|2199|2198|2200|2199.5|2197.5|2196.5|10779
1661244000000|2022-08-23 08:40:00|2199.5|2198.5|2200.5|2200|2203.5|2202|2197|2196|17049
1661244300000|2022-08-23 08:45:00|2201|2200.5|2196.5|2195.5|2203|2202|2195|2194|20952
1661244600000|2022-08-23 08:50:00|2196|2195|2197|2196|2198.5|2198|2194.5|2194|17618
1661244900000|2022-08-23 08:55:00|2196.5|2195.5|2198.5|2197.5|2200|2199|2195.5|2195|6680
1661245200000|2022-08-23 09:00:00|2198|2197|2199|2198|2199.5|2198.5|2194|2193.5|7602
1661245500000|2022-08-23 09:05:00|2198|2197.5|2202.5|2202|2203.5|2202.5|2197.5|2197|18757
1661245800000|2022-08-23 09:10:00|2203|2202.5|2207.5|2206.5|2208.5|2207.5|2201.5|2201|9915
1661246100000|2022-08-23 09:15:00|2208|2207|2209.5|2208.5|2211|2210|2206.5|2206|15714
1661246400000|2022-08-23 09:20:00|2210|2208|2211.5|2210.5|2212|2211|2208|2207|16091
1661246700000|2022-08-23 09:25:00|2211|2210|2210|2209|2212|2211|2209.5|2209|13143
1661247000000|2022-08-23 09:30:00|2210.5|2209.5|2212|2211|2215.5|2214.5|2210.5|2209|21542
1661247300000|2022-08-23 09:35:00|2211.5|2210.5|2209|2208|2213|2212|2209|2207.5|10283
1661247600000|2022-08-23 09:40:00|2209.5|2208.5|2215.5|2214.5|2216|2215|2209.5|2208.5|17122
1661247900000|2022-08-23 09:45:00|2216|2215|2216|2215.5|2218.5|2217.5|2214|2213.5|24407
1661248200000|2022-08-23 09:50:00|2216.5|2216|2216|2215|2217.5|2217|2215|2214.5|9176
1661248500000|2022-08-23 09:55:00|2215.5|2214.5|2213|2212|2216|2215.5|2212.5|2211.5|10782
1661248800000|2022-08-23 10:00:00|2213.5|2212.5|2212.5|2211.5|2215.5|2215|2212|2211.5|7015
1661249100000|2022-08-23 10:05:00|2213|2212|2211.5|2210.5|2214.5|2214|2211|2210|11874
1661249400000|2022-08-23 10:10:00|2212|2211|2209|2208.5|2212.5|2212|2208|2207.5|9030
1661249700000|2022-08-23 10:15:00|2209.5|2209|2201|2200|2209.5|2209|2201|2200|26403
1661250000000|2022-08-23 10:20:00|2200.5|2200.5|2204|2203.5|2204.5|2203.5|2200.5|2200|15649
1661250300000|2022-08-23 10:25:00|2204.5|2204|2202|2201|2207|2206|2202|2201|5631
1661250600000|2022-08-23 10:30:00|2202.5|2201.5|2202.5|2201.5|2205.5|2205|2202|2201|5509
1661250900000|2022-08-23 10:35:00|2203|2202|2201.5|2200|2203.5|2202.5|2200|2199|16471
1661251200000|2022-08-23 10:40:00|2202|2200.5|2204|2203|2204.5|2203.5|2201.5|2200|6113
1661251500000|2022-08-23 10:45:00|2203.5|2202.5|2204|2203|2206.5|2206|2203|2202|10523
1661251800000|2022-08-23 10:50:00|2204.5|2203.5|2203.5|2202.5|2205.5|2204.5|2202.5|2201.5|7261
1661252100000|2022-08-23 10:55:00|2204|2203|2198.5|2198|2204.5|2204|2198.5|2198|8327
1661252400000|2022-08-23 11:00:00|2199|2198.5|2198.5|2197.5|2200.5|2199.5|2196.5|2196|23669
1661252700000|2022-08-23 11:05:00|2198|2198|2197.5|2197|2198.5|2198|2195|2194.5|15571
1661253000000|2022-08-23 11:10:00|2197|2196.5|2198|2197|2198.5|2198|2194.5|2193.5|14294
1661253300000|2022-08-23 11:15:00|2197.5|2196.5|2198.5|2197.5|2199.5|2198.5|2197|2196|5387
1661253600000|2022-08-23 11:20:00|2199|2198|2202.5|2202|2203.5|2203|2198.5|2198|65114
1661253900000|2022-08-23 11:25:00|2203|2202.5|2199|2198.5|2203.5|2203|2198.5|2198|3424
1661254200000|2022-08-23 11:30:00|2199.5|2199|2196|2195.5|2200|2199.5|2196|2195.5|13238
1661254500000|2022-08-23 11:35:00|2196.5|2196|2197.5|2196.5|2197.5|2197|2196|2195.5|6513
1661254800000|2022-08-23 11:40:00|2198|2197|2198.5|2198|2198.5|2198|2197|2196.5|8197
1661255100000|2022-08-23 11:45:00|2199|2198.5|2198|2197|2199.5|2199|2196.5|2196|14253
1661255400000|2022-08-23 11:50:00|2197.5|2196.5|2206.5|2205.5|2208|2207.5|2197.5|2196.5|19638
1661255700000|2022-08-23 11:55:00|2206|2206|2206.5|2205.5|2208.5|2208|2205|2204.5|27119
1661256000000|2022-08-23 12:00:00|2206|2205|2204.5|2203.5|2206.5|2206|2204|2203|13623
1661256300000|2022-08-23 12:05:00|2205|2204|2204.5|2204|2205.5|2205|2203.5|2203|6220
1661256600000|2022-08-23 12:10:00|2204|2203.5|2207|2206.5|2207|2206.5|2204|2203.5|13979
1661256900000|2022-08-23 12:15:00|2206.5|2206|2208.5|2208|2210|2209|2206|2205|5368
1661257200000|2022-08-23 12:20:00|2208|2207.5|2210|2209|2210|2209.5|2206.5|2206|7019
1661257500000|2022-08-23 12:25:00|2210.5|2209.5|2214|2213|2215|2214|2209.5|2209|7689
1661257800000|2022-08-23 12:30:00|2213.5|2213.5|2212.5|2211.5|2214.5|2214|2210.5|2209.5|8412
1661258100000|2022-08-23 12:35:00|2213|2212|2209.5|2208.5|2213|2212.5|2209.5|2208.5|11140
1661258400000|2022-08-23 12:40:00|2210|2209|2212.5|2212|2214|2213|2210|2208.5|7194
1661258700000|2022-08-23 12:45:00|2213|2212.5|2211|2210.5|2214.5|2214|2211|2210.5|10138
1661259000000|2022-08-23 12:50:00|2210.5|2210|2213.5|2212.5|2213.5|2213|2209|2208.5|10193
1661259300000|2022-08-23 12:55:00|2213|2213|2216|2215.5|2216.5|2215.5|2212.5|2212|16188
1661259600000|2022-08-23 13:00:00|2216.5|2216|2217|2216.5|2218|2217.5|2216|2215|18123
1661259900000|2022-08-23 13:05:00|2217.5|2217|2215|2214.5|2218|2217.5|2215|2214|9082
1661260200000|2022-08-23 13:10:00|2214.5|2214|2216|2215.5|2216.5|2216|2213.5|2213|13280
1661260500000|2022-08-23 13:15:00|2216.5|2216|2215|2214.5|2219|2218|2215|2214.5|11269
1661260800000|2022-08-23 13:20:00|2215.5|2215|2217.5|2217|2217.5|2217|2214|2213.5|25849
1661261100000|2022-08-23 13:25:00|2218|2217.5|2216|2215|2219|2218.5|2214.5|2213.5|23532
1661261400000|2022-08-23 13:30:00|2215.5|2215.5|2217|2216|2219|2218.5|2213.5|2212.5|46078
1661261700000|2022-08-23 13:35:00|2217.5|2216.5|2218|2217.5|2220|2219.5|2216|2215|71088
1661262000000|2022-08-23 13:40:00|2218.5|2218|2207.5|2206.5|2219|2218.5|2206.5|2205.5|46888
1661262300000|2022-08-23 13:45:00|2207|2207|2206|2205|2211.5|2210.5|2205.5|2204.5|55777
1661262600000|2022-08-23 13:50:00|2205.5|2205.5|2209.5|2208.5|2212.5|2211.5|2205|2204.5|65106
1661262900000|2022-08-23 13:55:00|2210|2209|2204|2203|2211|2210|2203|2202|30367
1661263200000|2022-08-23 14:00:00|2204.5|2203.5|2195.5|2195|2208|2207.5|2194.5|2193.5|36351
1661263500000|2022-08-23 14:05:00|2196|2195.5|2201.5|2200.5|2201.5|2200.5|2196|2195|25599
1661263800000|2022-08-23 14:10:00|2201|2200|2202|2201|2207|2206|2200|2199.5|39325
1661264100000|2022-08-23 14:15:00|2202.5|2201.5|2201|2200.5|2203.5|2202.5|2200|2199|21421
1661264400000|2022-08-23 14:20:00|2201.5|2201|2206.5|2206|2207.5|2206.5|2201.5|2201|17087
1661264700000|2022-08-23 14:25:00|2207|2205.5|2204.5|2203.5|2207|2206.5|2203.5|2203|16077
1661265000000|2022-08-23 14:30:00|2204|2204|2203|2202|2206.5|2205.5|2203|2202|16234
1661265300000|2022-08-23 14:35:00|2203.5|2202.5|2200.5|2200|2204.5|2203.5|2200|2199.5|19928
1661265600000|2022-08-23 14:40:00|2200|2199.5|2202|2201|2203|2202.5|2199|2198.5|27801
1661265900000|2022-08-23 14:45:00|2202.5|2201.5|2201|2200.5|2203|2202.5|2200.5|2200|17737
1661266200000|2022-08-23 14:50:00|2201.5|2201|2200|2199|2203|2202.5|2199.5|2198.5|15376
1661266500000|2022-08-23 14:55:00|2199.5|2198.5|2198|2197.5|2200|2199.5|2197.5|2197|13659
1661266800000|2022-08-23 15:00:00|2198.5|2198|2198|2197|2199|2198.5|2194.5|2194|22829
1661267100000|2022-08-23 15:05:00|2197.5|2197.5|2198|2197|2199|2198|2197|2196|26292
1661267400000|2022-08-23 15:10:00|2197.5|2197.5|2199.5|2199|2200|2199|2197|2196.5|18912
1661267700000|2022-08-23 15:15:00|2200|2199.5|2200.5|2199.5|2202|2201|2199|2198.5|30713
1661268000000|2022-08-23 15:20:00|2200|2199|2199|2198.5|2201|2200|2199|2198|31233
1661268300000|2022-08-23 15:25:00|2198.5|2198|2195.5|2195|2199|2198|2195|2194.5|52260
1661324400000|2022-08-24 07:00:00|2193.5|2190.5|2197.5|2195.5|2200|2197.5|2184.5|2182.5|46263
1661324700000|2022-08-24 07:05:00|2198|2196.5|2190.5|2189.5|2199.5|2197.5|2190|2188|28391
1661325000000|2022-08-24 07:10:00|2190|2188.5|2193|2191.5|2198.5|2197|2189|2188|18401
1661325300000|2022-08-24 07:15:00|2192.5|2191|2187|2185.5|2198|2196.5|2186.5|2185.5|16354
1661325600000|2022-08-24 07:20:00|2186.5|2185|2182|2181|2187|2185.5|2178|2176.5|33525
1661325900000|2022-08-24 07:25:00|2181.5|2180.5|2176.5|2175.5|2185|2184.5|2175.5|2174.5|20141
1661326200000|2022-08-24 07:30:00|2176|2175|2169|2168|2176|2175|2165.5|2165|60971
1661326500000|2022-08-24 07:35:00|2168.5|2167.5|2173.5|2173|2174|2173|2168|2167|27946
1661326800000|2022-08-24 07:40:00|2174|2173.5|2170.5|2169.5|2175.5|2174.5|2168.5|2167.5|25157
1661327100000|2022-08-24 07:45:00|2170|2170|2173.5|2172.5|2174.5|2173.5|2168|2167|35213
1661327400000|2022-08-24 07:50:00|2173|2172|2168.5|2167.5|2173.5|2172.5|2167|2166|13606
1661327700000|2022-08-24 07:55:00|2169|2168|2162|2161|2169.5|2168.5|2162|2161|12736
1661328000000|2022-08-24 08:00:00|2162.5|2161.5|2169|2168.5|2172|2171|2162.5|2161|19321
1661328300000|2022-08-24 08:05:00|2168.5|2168|2174|2173|2174.5|2173.5|2167|2166|15319
1661328600000|2022-08-24 08:10:00|2173.5|2173.5|2179.5|2178.5|2179.5|2179|2173.5|2172|14367
1661328900000|2022-08-24 08:15:00|2179|2178|2179.5|2178.5|2181|2180|2176|2175|12934
1661329200000|2022-08-24 08:20:00|2179|2178|2182.5|2181.5|2182.5|2181.5|2177|2176|7832
1661329500000|2022-08-24 08:25:00|2182|2181|2179.5|2179|2183|2181.5|2178.5|2177.5|42889
1661329800000|2022-08-24 08:30:00|2180|2179.5|2183.5|2182.5|2186.5|2185.5|2180|2179.5|8789
1661330100000|2022-08-24 08:35:00|2183|2182|2184|2183|2187|2185.5|2183|2181.5|11160
1661330400000|2022-08-24 08:40:00|2184.5|2183.5|2182|2181|2185.5|2184.5|2180.5|2180|6255
1661330700000|2022-08-24 08:45:00|2181.5|2180.5|2184|2183.5|2184.5|2183.5|2180.5|2180|3218
1661331000000|2022-08-24 08:50:00|2183.5|2183|2181.5|2180.5|2184|2183|2180.5|2180|3477
1661331300000|2022-08-24 08:55:00|2181|2180|2183.5|2182.5|2183.5|2182.5|2180|2179.5|6077
1661331600000|2022-08-24 09:00:00|2183|2182|2186.5|2185.5|2187|2186|2182.5|2182|3115
1661331900000|2022-08-24 09:05:00|2186|2185|2185.5|2184.5|2186.5|2185.5|2183|2182|10535
1661332200000|2022-08-24 09:10:00|2185|2185|2187|2186.5|2187.5|2187|2185|2185|21474
1661332500000|2022-08-24 09:15:00|2187.5|2187|2181.5|2180.5|2187.5|2187|2181.5|2180.5|18585
1661332800000|2022-08-24 09:20:00|2181|2181|2182|2181.5|2183.5|2182.5|2180.5|2180|5301
1661333100000|2022-08-24 09:25:00|2181.5|2181|2183|2182.5|2183.5|2182.5|2181|2180|8172
1661333400000|2022-08-24 09:30:00|2182.5|2182|2182|2181.5|2184|2183|2181|2180|13926
1661333700000|2022-08-24 09:35:00|2182.5|2181|2181.5|2180.5|2183|2182.5|2180.5|2180|9592
1661334000000|2022-08-24 09:40:00|2181|2181|2180.5|2179.5|2184|2183|2180|2179.5|7501
1661334300000|2022-08-24 09:45:00|2181|2180|2173.5|2173|2181.5|2180.5|2173.5|2173|12746
1661334600000|2022-08-24 09:50:00|2173|2172.5|2178|2177.5|2178.5|2178|2173|2172.5|12381
1661334900000|2022-08-24 09:55:00|2177.5|2177|2180|2179.5|2181.5|2181|2177|2176.5|4943
1661335200000|2022-08-24 10:00:00|2179.5|2179|2180.5|2179.5|2180.5|2180|2179.5|2178.5|3120
1661335500000|2022-08-24 10:05:00|2180|2179|2182|2181|2184|2183|2177.5|2176.5|7547
1661335800000|2022-08-24 10:10:00|2182.5|2181.5|2183|2182.5|2184|2183|2181.5|2180.5|7973
1661336100000|2022-08-24 10:15:00|2182.5|2182|2181.5|2181|2183.5|2183|2181.5|2180.5|3167
1661336400000|2022-08-24 10:20:00|2182|2180.5|2181.5|2180.5|2183.5|2182.5|2181|2180|3789
1661336700000|2022-08-24 10:25:00|2181|2181|2181.5|2181|2182.5|2181.5|2180.5|2180|2709
1661337000000|2022-08-24 10:30:00|2181|2180.5|2181|2180.5|2181.5|2181|2180|2179|3542
1661337300000|2022-08-24 10:35:00|2180.5|2180|2181|2180|2182.5|2181.5|2180|2179|6786
1661337600000|2022-08-24 10:40:00|2180.5|2180.5|2181.5|2181|2182|2181.5|2180.5|2180|6321
1661337900000|2022-08-24 10:45:00|2181|2180.5|2181|2180.5|2182|2181.5|2180|2179|5229
1661338200000|2022-08-24 10:50:00|2180.5|2180|2177|2176.5|2181|2180.5|2176.5|2175.5|10285
1661338500000|2022-08-24 10:55:00|2177.5|2177|2181|2180|2181|2180.5|2177|2176.5|14107
1661338800000|2022-08-24 11:00:00|2180.5|2180.5|2181.5|2181|2182|2181.5|2180|2179|7475
1661339100000|2022-08-24 11:05:00|2181|2180.5|2182.5|2181.5|2182.5|2182|2181|2180|2938
1661339400000|2022-08-24 11:10:00|2183|2182|2184.5|2183.5|2185|2184|2182|2181.5|4073
1661339700000|2022-08-24 11:15:00|2185|2184|2185.5|2184.5|2186|2185.5|2184.5|2184|2903
1661340000000|2022-08-24 11:20:00|2185|2184|2186.5|2185.5|2188|2187|2184|2183.5|7415
1661340300000|2022-08-24 11:25:00|2186|2185|2187.5|2187|2187.5|2187|2185.5|2185|3068
1661340600000|2022-08-24 11:30:00|2188|2187.5|2187|2186.5|2189|2188.5|2186.5|2185.5|6080
1661340900000|2022-08-24 11:35:00|2187.5|2186|2188.5|2188|2189|2188.5|2186.5|2186|10035
1661341200000|2022-08-24 11:40:00|2188|2187.5|2192|2191.5|2192|2191.5|2187.5|2186.5|6960
1661341500000|2022-08-24 11:45:00|2191.5|2191|2192.5|2191.5|2193|2192|2191|2190.5|9102
1661341800000|2022-08-24 11:50:00|2192|2192|2192|2191.5|2192.5|2192|2189|2188.5|9638
1661342100000|2022-08-24 11:55:00|2192.5|2192|2191.5|2191|2192.5|2192|2190.5|2190|6487
1661342400000|2022-08-24 12:00:00|2192|2191.5|2191|2190|2192.5|2191.5|2188.5|2188|8471
1661342700000|2022-08-24 12:05:00|2190.5|2190.5|2190.5|2189.5|2193|2192|2189.5|2189|10686
1661343000000|2022-08-24 12:10:00|2190|2189|2191|2190|2191|2190.5|2189|2188.5|6883
1661343300000|2022-08-24 12:15:00|2190.5|2190.5|2188.5|2188|2191.5|2191|2188|2187.5|7736
1661343600000|2022-08-24 12:20:00|2189|2187.5|2187|2186|2189.5|2188.5|2186.5|2186|11080
1661343900000|2022-08-24 12:25:00|2186.5|2186.5|2189|2188.5|2190|2189|2186.5|2186|11417
1661344200000|2022-08-24 12:30:00|2188.5|2188|2186|2185|2189.5|2189|2186|2185|22974
1661344500000|2022-08-24 12:35:00|2185.5|2184.5|2187|2186.5|2188|2187|2184.5|2184|10162
1661344800000|2022-08-24 12:40:00|2186.5|2186|2183|2182.5|2187|2186.5|2182|2181.5|14268
1661345100000|2022-08-24 12:45:00|2182.5|2182|2184|2183|2184.5|2183.5|2180.5|2180|8525
1661345400000|2022-08-24 12:50:00|2183.5|2183.5|2185|2184|2185.5|2184.5|2181.5|2180.5|10686
1661345700000|2022-08-24 12:55:00|2185.5|2184.5|2185.5|2185|2187.5|2186.5|2185|2184|8682
1661346000000|2022-08-24 13:00:00|2186|2185.5|2189|2188.5|2189.5|2188.5|2185.5|2185|15327
1661346300000|2022-08-24 13:05:00|2188.5|2188|2189.5|2188.5|2191|2190.5|2188.5|2187.5|12625
1661346600000|2022-08-24 13:10:00|2190|2189|2187.5|2186.5|2190|2189|2186|2185|6504
1661346900000|2022-08-24 13:15:00|2187|2187|2188.5|2188|2189|2188.5|2187|2186|8036
1661347200000|2022-08-24 13:20:00|2189|2188.5|2188.5|2187.5|2189.5|2189|2186.5|2185.5|18100
1661347500000|2022-08-24 13:25:00|2188|2188|2182.5|2182|2188.5|2188|2182.5|2181.5|16638
1661347800000|2022-08-24 13:30:00|2183|2181.5|2177|2176.5|2183|2181.5|2176|2175|27936
1661348100000|2022-08-24 13:35:00|2177.5|2177|2179.5|2179|2181.5|2180.5|2176|2175.5|31474
1661348400000|2022-08-24 13:40:00|2180|2179.5|2185|2184|2185.5|2185|2179.5|2179|14426
1661348700000|2022-08-24 13:45:00|2185.5|2184.5|2185.5|2185|2186.5|2185.5|2184|2183|11454
1661349000000|2022-08-24 13:50:00|2185|2184.5|2181.5|2180.5|2185.5|2184.5|2181|2180|25879
1661349300000|2022-08-24 13:55:00|2181|2181|2183.5|2182.5|2184.5|2183.5|2180.5|2179.5|5514
1661349600000|2022-08-24 14:00:00|2183|2183|2181.5|2181|2186|2185.5|2181.5|2180.5|6195
1661349900000|2022-08-24 14:05:00|2181|2180.5|2183.5|2183|2183.5|2183|2179.5|2178.5|25410
1661350200000|2022-08-24 14:10:00|2184|2182.5|2183.5|2182.5|2185.5|2185|2183|2182.5|14368
1661350500000|2022-08-24 14:15:00|2184|2183|2189|2188|2189|2188.5|2183.5|2182.5|9279
1661350800000|2022-08-24 14:20:00|2189.5|2188.5|2188.5|2188|2190.5|2189.5|2186|2185|14016
1661351100000|2022-08-24 14:25:00|2189|2188.5|2193.5|2192.5|2195.5|2195|2188.5|2188|20056
1661351400000|2022-08-24 14:30:00|2193|2193|2194|2193.5|2195|2194|2191.5|2191|34431
1661351700000|2022-08-24 14:35:00|2194.5|2194|2193.5|2193|2194.5|2194|2193.5|2193|12491
1661352000000|2022-08-24 14:40:00|2194|2193.5|2192.5|2192|2194|2193.5|2191|2190.5|14587
1661352300000|2022-08-24 14:45:00|2193|2192.5|2195|2194.5|2195.5|2195|2193|2192.5|23821
1661352600000|2022-08-24 14:50:00|2195.5|2194|2194.5|2194|2195.5|2194.5|2193|2192.5|39097
1661352900000|2022-08-24 14:55:00|2195|2194.5|2191|2190|2198|2197|2190.5|2190|40680
1661353200000|2022-08-24 15:00:00|2191.5|2190.5|2191.5|2190.5|2192.5|2192|2189.5|2189|37358
1661353500000|2022-08-24 15:05:00|2192|2191|2192.5|2192|2193.5|2193|2191.5|2191|38333
1661353800000|2022-08-24 15:10:00|2192|2191.5|2198.5|2197.5|2198.5|2197.5|2192|2191.5|28067
1661354100000|2022-08-24 15:15:00|2199|2198|2195.5|2195|2200|2199.5|2195|2194.5|24371
1661354400000|2022-08-24 15:20:00|2196|2195.5|2198|2197.5|2199.5|2199|2195.5|2195|29181
1661354700000|2022-08-24 15:25:00|2198.5|2198|2198|2197.5|2200|2199.5|2197.5|2196.5|13830
1661410800000|2022-08-25 07:00:00|2215|2211.5|2212|2210.5|2215|2214.5|2207|2206|66092
1661411100000|2022-08-25 07:05:00|2212.5|2211.5|2216|2214.5|2218|2217|2210.5|2209.5|31310
1661411400000|2022-08-25 07:10:00|2215.5|2214|2209.5|2208.5|2215.5|2214.5|2207|2206.5|33685
1661411700000|2022-08-25 07:15:00|2209|2208|2219|2218|2219|2218|2208.5|2207.5|26827
1661412000000|2022-08-25 07:20:00|2218.5|2217.5|2218.5|2217.5|2219|2218.5|2214.5|2213.5|31934
1661412300000|2022-08-25 07:25:00|2218|2217|2213.5|2212.5|2218.5|2217.5|2213.5|2212|41013
1661412600000|2022-08-25 07:30:00|2213|2212|2203|2202|2213|2212|2202|2201|55155
1661412900000|2022-08-25 07:35:00|2202.5|2201.5|2198|2197|2205.5|2204.5|2197|2196|31879
1661413200000|2022-08-25 07:40:00|2197.5|2196.5|2203|2202|2203.5|2202.5|2196|2195|37898
1661413500000|2022-08-25 07:45:00|2203.5|2202.5|2205.5|2204|2206|2205|2202|2201|28277
1661413800000|2022-08-25 07:50:00|2205|2204.5|2206|2205|2206.5|2206|2202|2201|14104
1661414100000|2022-08-25 07:55:00|2205.5|2204.5|2207.5|2206.5|2208|2207|2204|2203|21307
1661414400000|2022-08-25 08:00:00|2207|2206|2204|2203|2210|2209|2203.5|2203|9287
1661414700000|2022-08-25 08:05:00|2203.5|2203.5|2206|2205|2208|2207|2203.5|2203.5|12973
1661415000000|2022-08-25 08:10:00|2205.5|2204.5|2209|2208|2210|2209|2205|2204|18083
1661415300000|2022-08-25 08:15:00|2208.5|2207.5|2203|2202.5|2208.5|2207.5|2201|2200|11506
1661415600000|2022-08-25 08:20:00|2202.5|2202|2204|2203|2206.5|2206|2202|2201.5|19000
1661415900000|2022-08-25 08:25:00|2203.5|2202.5|2201|2200|2203.5|2202.5|2200.5|2200|14408
1661416200000|2022-08-25 08:30:00|2200.5|2200.5|2205.5|2204|2206.5|2205.5|2200.5|2200|24122
1661416500000|2022-08-25 08:35:00|2205|2204.5|2208.5|2207.5|2209|2208|2204.5|2204|10517
1661416800000|2022-08-25 08:40:00|2208|2207|2212|2211|2212|2211.5|2207|2206.5|26512
1661417100000|2022-08-25 08:45:00|2211.5|2211.5|2207.5|2206.5|2211.5|2211.5|2206|2205|13516
1661417400000|2022-08-25 08:50:00|2208|2207|2205|2204|2208|2207|2205|2204|6670
1661417700000|2022-08-25 08:55:00|2204.5|2203.5|2205|2204.5|2206.5|2205|2203.5|2202.5|11672
1661418000000|2022-08-25 09:00:00|2204.5|2204|2198|2197.5|2205|2204.5|2198|2197|8774
1661418300000|2022-08-25 09:05:00|2198.5|2198|2197.5|2197|2199.5|2198.5|2197|2196|12583
1661418600000|2022-08-25 09:10:00|2197|2196.5|2195|2194.5|2197.5|2197|2194|2193.5|7839
1661418900000|2022-08-25 09:15:00|2194.5|2194|2193|2192|2195|2194.5|2191|2190.5|12157
1661419200000|2022-08-25 09:20:00|2192.5|2191.5|2190|2189.5|2192.5|2192|2188.5|2188|18412
1661419500000|2022-08-25 09:25:00|2190.5|2190|2188|2187|2191.5|2190.5|2186|2185|40066
1661419800000|2022-08-25 09:30:00|2187.5|2186.5|2188|2187.5|2191|2190.5|2186|2185|25895
1661420100000|2022-08-25 09:35:00|2188.5|2187|2185.5|2185|2188.5|2188|2184|2183|14311
1661420400000|2022-08-25 09:40:00|2186|2185.5|2185.5|2185|2187.5|2186.5|2182.5|2182|17005
1661420700000|2022-08-25 09:45:00|2185|2184.5|2183|2182.5|2186|2185|2181|2180|15906
1661421000000|2022-08-25 09:50:00|2183.5|2183|2188|2187.5|2188.5|2188|2181.5|2180.5|29582
1661421300000|2022-08-25 09:55:00|2187.5|2187|2184.5|2183.5|2188|2187|2183.5|2183|10886
1661421600000|2022-08-25 10:00:00|2184|2184|2188|2187.5|2188.5|2188|2183.5|2182.5|9198
1661421900000|2022-08-25 10:05:00|2188.5|2188|2190.5|2189.5|2191.5|2191|2188|2187.5|9316
1661422200000|2022-08-25 10:10:00|2191|2190|2193|2192|2193|2192.5|2190|2189|8368
1661422500000|2022-08-25 10:15:00|2192.5|2192.5|2188.5|2187.5|2193|2192.5|2188|2187.5|12321
1661422800000|2022-08-25 10:20:00|2188|2188|2192|2191|2192.5|2192|2188|2188|7027
1661423100000|2022-08-25 10:25:00|2191.5|2191.5|2190|2189|2192|2191.5|2189.5|2188.5|6905
1661423400000|2022-08-25 10:30:00|2189.5|2189.5|2189|2188|2190|2189.5|2187.5|2186.5|7502
1661423700000|2022-08-25 10:35:00|2189.5|2188.5|2188.5|2187.5|2189.5|2189|2188|2187|6173
1661424000000|2022-08-25 10:40:00|2188|2187|2188|2187|2189|2188|2187|2186|6282
1661424300000|2022-08-25 10:45:00|2187.5|2187.5|2189|2188|2190.5|2189.5|2187.5|2187|17271
1661424600000|2022-08-25 10:50:00|2189.5|2188.5|2189.5|2188.5|2190.5|2189.5|2188|2187.5|18153
1661424900000|2022-08-25 10:55:00|2189|2189|2189.5|2189|2190.5|2189.5|2189|2188.5|45665
1661425200000|2022-08-25 11:00:00|2190|2188.5|2191|2190|2191|2190.5|2189.5|2188.5|16251
1661425500000|2022-08-25 11:05:00|2190.5|2190.5|2193|2192.5|2194|2193|2190|2189|16033
1661425800000|2022-08-25 11:10:00|2193.5|2192|2198.5|2197.5|2199.5|2199|2193|2192|16924
1661426100000|2022-08-25 11:15:00|2199|2198|2198|2197.5|2199.5|2198.5|2197|2196.5|13633
1661426400000|2022-08-25 11:20:00|2198.5|2197|2195|2194.5|2199|2198.5|2194|2193.5|10330
1661426700000|2022-08-25 11:25:00|2195.5|2194|2195|2194|2195.5|2195|2194.5|2193.5|4952
1661427000000|2022-08-25 11:30:00|2194.5|2194.5|2195|2194|2195|2194.5|2193|2192.5|9457
1661427300000|2022-08-25 11:35:00|2194.5|2194.5|2192|2191.5|2196|2195|2192|2191.5|8645
1661427600000|2022-08-25 11:40:00|2191.5|2191|2192|2191.5|2193.5|2193|2191|2190.5|7889
1661427900000|2022-08-25 11:45:00|2192.5|2192|2192|2191.5|2193|2192|2190.5|2190|6246
1661428200000|2022-08-25 11:50:00|2191.5|2191|2188.5|2188|2192|2191|2187|2186.5|9093
1661428500000|2022-08-25 11:55:00|2189|2188.5|2192|2191.5|2192.5|2192|2188|2187.5|4736
1661428800000|2022-08-25 12:00:00|2192.5|2192|2194.5|2193.5|2194.5|2194|2192.5|2192|9309
1661429100000|2022-08-25 12:05:00|2194|2194|2194.5|2193.5|2195|2194|2192.5|2191.5|8530
1661429400000|2022-08-25 12:10:00|2194|2194|2195|2194|2195|2194.5|2193.5|2193|4622
1661429700000|2022-08-25 12:15:00|2194.5|2193.5|2195|2194.5|2197|2196|2194.5|2193.5|20077
1661430000000|2022-08-25 12:20:00|2195.5|2194|2192.5|2191.5|2195.5|2195|2191|2190.5|19423
1661430300000|2022-08-25 12:25:00|2192|2192|2192|2191|2192.5|2192|2190.5|2190|6110
1661430600000|2022-08-25 12:30:00|2191.5|2191.5|2196|2195.5|2196.5|2195.5|2189.5|2188|12419
1661430900000|2022-08-25 12:35:00|2195.5|2195|2191.5|2191|2196.5|2195.5|2191|2190|17994
1661431200000|2022-08-25 12:40:00|2191|2190.5|2188.5|2188|2192|2191.5|2187.5|2187|20268
1661431500000|2022-08-25 12:45:00|2189|2188.5|2189|2188|2191.5|2190.5|2188|2187|17762
1661431800000|2022-08-25 12:50:00|2188.5|2188.5|2189.5|2189|2190|2189.5|2188.5|2187.5|9141
1661432100000|2022-08-25 12:55:00|2190|2189.5|2190|2189|2190|2189.5|2187.5|2187|11723
1661432400000|2022-08-25 13:00:00|2189.5|2188.5|2182|2181.5|2189.5|2189|2181.5|2181|27700
1661432700000|2022-08-25 13:05:00|2181.5|2181|2184.5|2183.5|2184.5|2184|2180.5|2180|13910
1661433000000|2022-08-25 13:10:00|2184|2184|2182.5|2182|2184.5|2184|2181|2180.5|16017
1661433300000|2022-08-25 13:15:00|2183|2182.5|2181.5|2180.5|2183|2182.5|2181|2180.5|14801
1661433600000|2022-08-25 13:20:00|2181|2181|2180|2179.5|2182|2181.5|2180|2179|13072
1661433900000|2022-08-25 13:25:00|2180.5|2180|2177|2176.5|2180.5|2180|2176.5|2176|15624
1661434200000|2022-08-25 13:30:00|2177.5|2177|2179|2178.5|2180|2179.5|2174.5|2174|54017
1661434500000|2022-08-25 13:35:00|2178.5|2178|2177|2176|2180|2179.5|2176|2175|20003
1661434800000|2022-08-25 13:40:00|2177.5|2176.5|2182|2181|2185|2184|2175.5|2175|3308903
1661435100000|2022-08-25 13:45:00|2181.5|2180.5|2184.5|2183.5|2187.5|2186.5|2181|2180.5|0
1661435400000|2022-08-25 13:50:00|2184|2184|2187|2186.5|2188.5|2187.5|2183|2182.5|0
1661435700000|2022-08-25 13:55:00|2187.5|2187|2188.5|2187.5|2192.5|2191.5|2187|2186|0
1661436000000|2022-08-25 14:00:00|2189|2188|2188.5|2188|2192.5|2192|2188|2187.5|0
1661436300000|2022-08-25 14:05:00|2189|2188.5|2187|2186|2192|2191|2186|2185|0
1661436600000|2022-08-25 14:10:00|2186.5|2186.5|2187.5|2187|2187.5|2187|2183.5|2183|0
1661436900000|2022-08-25 14:15:00|2188|2187.5|2186.5|2186|2190.5|2189.5|2186.5|2186|0
1661437200000|2022-08-25 14:20:00|2186|2185.5|2191|2190|2191.5|2190.5|2185.5|2184.5|0
1661437500000|2022-08-25 14:25:00|2190.5|2190.5|2192.5|2192|2192.5|2192|2190|2189.5|0
1661437800000|2022-08-25 14:30:00|2193|2192.5|2198|2197.5|2198|2197.5|2193|2192|0
1661438100000|2022-08-25 14:35:00|2197.5|2197|2199|2198.5|2200|2199|2196.5|2195.5|0
1661438400000|2022-08-25 14:40:00|2199.5|2199|2197.5|2197|2201|2200.5|2197.5|2197|0
1661438700000|2022-08-25 14:45:00|2198|2197.5|2199|2198.5|2199|2198.5|2197.5|2196.5|0
1661439000000|2022-08-25 14:50:00|2199.5|2199|2196|2195|2200.5|2200|2196|2195|0
1661439300000|2022-08-25 14:55:00|2195.5|2194.5|2197|2196.5|2197.5|2197|2195|2194.5|0
1661439600000|2022-08-25 15:00:00|2197.5|2196|2193.5|2193|2197.5|2196|2193.5|2192.5|0
1661439900000|2022-08-25 15:05:00|2193|2192.5|2193.5|2193|2195|2194.5|2193|2192.5|0
1661440200000|2022-08-25 15:10:00|2193|2192.5|2191.5|2191|2194|2193|2191.5|2190.5|0
1661440500000|2022-08-25 15:15:00|2191|2190.5|2190.5|2190|2191.5|2191|2189.5|2189|0
1661440800000|2022-08-25 15:20:00|2190|2189.5|2187|2186.5|2190.5|2190|2186|2185.5|0
1661441100000|2022-08-25 15:25:00|2186.5|2186|2186.5|2186|2188.5|2188|2185.5|2185|0
1661497200000|2022-08-26 07:00:00|2199.5|2196|2199.5|2199|2202.5|2202|2195|2192.5|47332
1661497500000|2022-08-26 07:05:00|2199|2198|2211|2210|2212.5|2210|2198|2197|34887
1661497800000|2022-08-26 07:10:00|2211.5|2209|2213.5|2212.5|2216|2215.5|2207.5|2207|41121
1661498100000|2022-08-26 07:15:00|2213|2212|2213.5|2212.5|2214|2212.5|2206.5|2205.5|25054
1661498400000|2022-08-26 07:20:00|2214|2213|2215|2213.5|2217|2215.5|2212|2211|12129
1661498700000|2022-08-26 07:25:00|2215.5|2214|2222.5|2221.5|2223|2222.5|2215.5|2214|20669
1661499000000|2022-08-26 07:30:00|2222|2221|2227.5|2226.5|2228.5|2227.5|2220|2219.5|17880
1661499300000|2022-08-26 07:35:00|2227|2226|2226|2225|2227|2226|2220|2218.5|14589
1661499600000|2022-08-26 07:40:00|2226.5|2225.5|2223.5|2222.5|2228|2227.5|2221|2220|15361
1661499900000|2022-08-26 07:45:00|2223|2222|2227.5|2227|2227.5|2227|2223|2222|9080
1661500200000|2022-08-26 07:50:00|2228|2227.5|2228|2227.5|2229|2228.5|2226|2224.5|40824
1661500500000|2022-08-26 07:55:00|2227.5|2227|2228|2227.5|2228.5|2227.5|2223.5|2223|34929
1661500800000|2022-08-26 08:00:00|2227.5|2227|2227.5|2226.5|2230|2229|2225.5|2224.5|25405
1661501100000|2022-08-26 08:05:00|2227|2226|2226.5|2225.5|2227|2227|2224|2223|10061
1661501400000|2022-08-26 08:10:00|2226|2225|2220.5|2219.5|2226|2225|2218|2217|8042
1661501700000|2022-08-26 08:15:00|2220|2219|2214.5|2213.5|2220|2219|2211.5|2210.5|25558
1661502000000|2022-08-26 08:20:00|2215|2214|2212.5|2211.5|2216.5|2215.5|2209|2208.5|24026
1661502300000|2022-08-26 08:25:00|2213|2212|2210|2209.5|2214|2213|2210|2209|20447
1661502600000|2022-08-26 08:30:00|2210.5|2210|2213|2212|2214|2212.5|2209|2208|17340
1661502900000|2022-08-26 08:35:00|2213.5|2212.5|2211|2209.5|2217.5|2216.5|2208.5|2208|19969
1661503200000|2022-08-26 08:40:00|2210.5|2210|2211|2210|2211|2210.5|2208.5|2207.5|14889
1661503500000|2022-08-26 08:45:00|2210.5|2209.5|2213|2212|2216|2215|2210|2209|9589
1661503800000|2022-08-26 08:50:00|2213.5|2212.5|2211|2210|2215|2214|2210|2209|5886
1661504100000|2022-08-26 08:55:00|2210.5|2210.5|2209.5|2209|2211.5|2210.5|2208.5|2208|6154
1661504400000|2022-08-26 09:00:00|2210|2208.5|2210.5|2210|2210.5|2210|2206.5|2206|8069
1661504700000|2022-08-26 09:05:00|2210|2209.5|2214|2213.5|2214.5|2213.5|2210|2209.5|3963
1661505000000|2022-08-26 09:10:00|2214.5|2214|2213.5|2212.5|2216|2215|2210|2209.5|7719
1661505300000|2022-08-26 09:15:00|2214|2213|2213|2212.5|2217|2216.5|2211.5|2211|49373
1661505600000|2022-08-26 09:20:00|2212.5|2212|2210|2209|2213|2212|2208|2206.5|6530
1661505900000|2022-08-26 09:25:00|2210.5|2209.5|2209.5|2209|2212.5|2211.5|2209|2208|34137
1661506200000|2022-08-26 09:30:00|2210|2209.5|2213|2211.5|2213.5|2213|2208|2207.5|11048
1661506500000|2022-08-26 09:35:00|2212.5|2211|2210|2209.5|2213|2211|2209|2208.5|4464
1661506800000|2022-08-26 09:40:00|2210.5|2210|2210.5|2209.5|2212|2211|2209.5|2209|5649
1661507100000|2022-08-26 09:45:00|2210|2210|2206|2205.5|2211|2210.5|2206|2205.5|10823
1661507400000|2022-08-26 09:50:00|2206.5|2205|2206.5|2205.5|2207|2206.5|2204.5|2204|7436
1661507700000|2022-08-26 09:55:00|2206|2206|2207.5|2206.5|2207.5|2207|2205|2204|10086
1661508000000|2022-08-26 10:00:00|2208|2207|2209.5|2208.5|2211.5|2210.5|2207.5|2206.5|31645
1661508300000|2022-08-26 10:05:00|2209|2209|2207|2206|2210.5|2210|2206.5|2206|35371
1661508600000|2022-08-26 10:10:00|2207.5|2206.5|2207.5|2207|2208.5|2208|2207|2206|4346
1661508900000|2022-08-26 10:15:00|2208|2207.5|2205.5|2205|2208|2207.5|2205|2204.5|11532
1661509200000|2022-08-26 10:20:00|2205|2204.5|2203|2202.5|2206|2205.5|2202.5|2202|17761
1661509500000|2022-08-26 10:25:00|2202.5|2202|2199.5|2198.5|2203|2202.5|2199.5|2198.5|8642
1661509800000|2022-08-26 10:30:00|2199|2198|2199.5|2199|2201|2200|2198|2197|9027
1661510100000|2022-08-26 10:35:00|2199|2198.5|2199.5|2199|2200.5|2199.5|2198.5|2197.5|6341
1661510400000|2022-08-26 10:40:00|2200|2199.5|2200|2199|2204|2203|2199|2198|28128
1661510700000|2022-08-26 10:45:00|2200.5|2199.5|2202|2201.5|2203|2202|2199.5|2199|5432
1661511000000|2022-08-26 10:50:00|2202.5|2202|2201.5|2201|2203|2202.5|2200|2199|4760
1661511300000|2022-08-26 10:55:00|2202|2201.5|2204|2203|2204|2203|2200.5|2200|6340
1661511600000|2022-08-26 11:00:00|2204.5|2203.5|2203.5|2203|2206|2205|2202|2201|10588
1661511900000|2022-08-26 11:05:00|2203|2202.5|2201.5|2201|2203.5|2203|2199.5|2199|15352
1661512200000|2022-08-26 11:10:00|2201|2200.5|2201|2200|2201.5|2201|2198.5|2198|5296
1661512500000|2022-08-26 11:15:00|2201.5|2200.5|2200.5|2200|2201.5|2201|2199.5|2199|4348
1661512800000|2022-08-26 11:20:00|2201|2199.5|2199.5|2198.5|2201.5|2200.5|2199|2198.5|4454
1661513100000|2022-08-26 11:25:00|2199|2199|2196.5|2196|2199.5|2199|2196.5|2196|9150
1661513400000|2022-08-26 11:30:00|2196|2195.5|2201|2200|2203|2202.5|2194|2193.5|25030
1661513700000|2022-08-26 11:35:00|2201.5|2200.5|2203.5|2202.5|2204.5|2204|2201|2200|5150
1661514000000|2022-08-26 11:40:00|2203|2203|2202.5|2202|2204|2203|2201.5|2201|6093
1661514300000|2022-08-26 11:45:00|2203|2201.5|2203|2202|2203|2202.5|2201.5|2200.5|6538
1661514600000|2022-08-26 11:50:00|2202.5|2201.5|2204|2203.5|2204.5|2203.5|2202|2201|4859
1661514900000|2022-08-26 11:55:00|2204.5|2204|2202|2201|2204.5|2204|2198.5|2197.5|9750
1661515200000|2022-08-26 12:00:00|2201.5|2200.5|2200|2199.5|2204|2203|2200|2199|8527
1661515500000|2022-08-26 12:05:00|2200.5|2200|2201.5|2201|2202.5|2201.5|2199.5|2198.5|5721
1661515800000|2022-08-26 12:10:00|2201|2200.5|2201.5|2201|2202|2201.5|2199.5|2199|5264
1661516100000|2022-08-26 12:15:00|2202|2201.5|2202|2201|2204.5|2204|2201.5|2200.5|33638
1661516400000|2022-08-26 12:20:00|2202.5|2201.5|2202.5|2201.5|2203.5|2202.5|2201.5|2201|10697
1661516700000|2022-08-26 12:25:00|2202|2201|2202|2201|2202.5|2202|2201.5|2200.5|4473
1661517000000|2022-08-26 12:30:00|2201.5|2200.5|2202.5|2201.5|2204|2203|2199|2198|23229
1661517300000|2022-08-26 12:35:00|2203|2202|2202.5|2201.5|2203.5|2202.5|2200.5|2199.5|7854
1661517600000|2022-08-26 12:40:00|2202|2202|2200.5|2199.5|2203|2202.5|2199.5|2199|5267
1661517900000|2022-08-26 12:45:00|2200|2200|2202|2201.5|2202.5|2202|2200|2199|7422
1661518200000|2022-08-26 12:50:00|2202.5|2202|2202.5|2202|2203|2202|2201|2200.5|9284
1661518500000|2022-08-26 12:55:00|2203|2202.5|2206.5|2206|2207|2206|2202|2201.5|9752
1661518800000|2022-08-26 13:00:00|2206|2205.5|2208|2207.5|2209|2208.5|2205|2204.5|15424
1661519100000|2022-08-26 13:05:00|2208.5|2207|2208.5|2207.5|2212.5|2212|2207.5|2207|8345
1661519400000|2022-08-26 13:10:00|2208|2208|2206.5|2206|2209|2208.5|2205|2204.5|4786
1661519700000|2022-08-26 13:15:00|2206|2205.5|2203.5|2203|2206|2206|2203.5|2203|3757
1661520000000|2022-08-26 13:20:00|2204|2203.5|2201.5|2201|2204|2203.5|2201|2200.5|7614
1661520300000|2022-08-26 13:25:00|2202|2201.5|2203.5|2203|2208|2207|2200|2199.5|72364
1661520600000|2022-08-26 13:30:00|2203|2202.5|2202.5|2202|2205|2204|2199|2198|32954
1661520900000|2022-08-26 13:35:00|2202|2201.5|2199.5|2198.5|2203.5|2202.5|2197|2196.5|34488
1661521200000|2022-08-26 13:40:00|2199|2199|2197|2195.5|2200|2199.5|2195|2194|16322
1661521500000|2022-08-26 13:45:00|2196.5|2196|2193.5|2192.5|2197|2196|2193|2192.5|19626
1661521800000|2022-08-26 13:50:00|2193|2193|2196|2195.5|2197.5|2196.5|2188.5|2188|21727
1661522100000|2022-08-26 13:55:00|2195.5|2195|2199|2198|2199|2198|2195|2194.5|21274
1661522400000|2022-08-26 14:00:00|2198.5|2197.5|2185.5|2185|2199|2197.5|2183|2182.5|78541
1661522700000|2022-08-26 14:05:00|2185|2184.5|2199|2198.5|2200.5|2200|2183.5|2183|43921
1661523000000|2022-08-26 14:10:00|2199.5|2199|2194.5|2193.5|2200.5|2200|2192|2191|28093
1661523300000|2022-08-26 14:15:00|2195|2194|2197|2196|2198|2197|2193|2192|5993
1661523600000|2022-08-26 14:20:00|2197.5|2196.5|2187|2186|2197.5|2196.5|2187|2186|19604
1661523900000|2022-08-26 14:25:00|2186.5|2185.5|2180|2179|2186.5|2185.5|2178|2177.5|30916
1661524200000|2022-08-26 14:30:00|2179.5|2178.5|2172|2171.5|2180|2179.5|2170|2169|45471
1661524500000|2022-08-26 14:35:00|2172.5|2171|2169.5|2168.5|2172.5|2172|2165.5|2165|47055
1661524800000|2022-08-26 14:40:00|2169|2169|2172|2171|2175|2174|2169|2168.5|44117
1661525100000|2022-08-26 14:45:00|2171.5|2170.5|2171.5|2170.5|2172.5|2171.5|2167.5|2166.5|19844
1661525400000|2022-08-26 14:50:00|2172|2171|2170|2169|2173|2172|2168|2167|15807
1661525700000|2022-08-26 14:55:00|2169.5|2168.5|2169.5|2169|2172|2171.5|2168|2167.5|23366
1661526000000|2022-08-26 15:00:00|2169|2168.5|2163.5|2163|2169.5|2169|2163|2162|35809
1661526300000|2022-08-26 15:05:00|2164|2163.5|2161|2160|2165|2164.5|2158.5|2158|98453
1661526600000|2022-08-26 15:10:00|2160.5|2160.5|2165.5|2164.5|2167|2166|2160.5|2160|100345
1661526900000|2022-08-26 15:15:00|2166|2165|2163|2162.5|2166|2165.5|2161.5|2160.5|65170
1661527200000|2022-08-26 15:20:00|2163.5|2162|2156.5|2155.5|2163.5|2162.5|2156|2155|137774
1661527500000|2022-08-26 15:25:00|2156|2156|2151|2150.5|2156.5|2156|2151|2150|146020
1661756400000|2022-08-29 07:00:00|2128.5|2122.5|2150|2148|2153|2151.5|2124.5|2120.5|133854
1661756700000|2022-08-29 07:05:00|2149.5|2147|2149.5|2148|2155|2154|2148|2146|31418
1661757000000|2022-08-29 07:10:00|2150|2149|2157.5|2156|2161.5|2160.5|2150|2149|35908
1661757300000|2022-08-29 07:15:00|2158|2157|2151|2150|2158|2157|2150.5|2149.5|83674
1661757600000|2022-08-29 07:20:00|2151.5|2150.5|2145|2144|2151.5|2150.5|2141.5|2140.5|50629
1661757900000|2022-08-29 07:25:00|2145.5|2144.5|2148|2147|2148.5|2147.5|2140|2138.5|35390
1661758200000|2022-08-29 07:30:00|2148.5|2147.5|2149|2148|2152|2151|2147|2145.5|30214
1661758500000|2022-08-29 07:35:00|2149.5|2148.5|2156|2155|2158.5|2157.5|2148|2147.5|22348
1661758800000|2022-08-29 07:40:00|2155.5|2154.5|2149|2148|2155.5|2154.5|2146.5|2145|28274
1661759100000|2022-08-29 07:45:00|2149.5|2147.5|2150.5|2149.5|2153.5|2152.5|2146.5|2145|26478
1661759400000|2022-08-29 07:50:00|2150|2149|2153|2152|2156|2155|2144.5|2143|14838
1661759700000|2022-08-29 07:55:00|2153.5|2152.5|2146.5|2145.5|2154.5|2154|2145.5|2144.5|7799
1661760000000|2022-08-29 08:00:00|2146|2145|2149|2148.5|2151.5|2150|2145.5|2144.5|9973
1661760300000|2022-08-29 08:05:00|2149.5|2148|2146|2145.5|2149.5|2149|2143.5|2142|13369
1661760600000|2022-08-29 08:10:00|2146.5|2145|2146|2145.5|2148|2147|2144.5|2143|12422
1661760900000|2022-08-29 08:15:00|2146.5|2145|2154.5|2153.5|2155|2154|2146|2145|11908
1661761200000|2022-08-29 08:20:00|2154|2153|2148|2147|2154|2153|2148|2147|9323
1661761500000|2022-08-29 08:25:00|2147.5|2146.5|2147|2146|2149|2148|2146.5|2145.5|9569
1661761800000|2022-08-29 08:30:00|2146.5|2145.5|2141.5|2140.5|2148|2147.5|2141.5|2140.5|14897
1661762100000|2022-08-29 08:35:00|2142|2141|2138.5|2138|2142.5|2142|2138.5|2137.5|15679
1661762400000|2022-08-29 08:40:00|2138|2137.5|2143|2142|2144|2143.5|2137.5|2136|14351
1661762700000|2022-08-29 08:45:00|2143.5|2142.5|2140.5|2140|2146|2145|2140.5|2139.5|12772
1661763000000|2022-08-29 08:50:00|2140|2139.5|2138.5|2137|2142|2141|2137|2136|16189
1661763300000|2022-08-29 08:55:00|2138|2137.5|2136.5|2135.5|2140.5|2139.5|2136|2135|8796
1661763600000|2022-08-29 09:00:00|2136|2135|2135.5|2134.5|2138|2137.5|2135|2134|11678
1661763900000|2022-08-29 09:05:00|2135|2135|2137.5|2137|2138.5|2138|2135|2135|10969
1661764200000|2022-08-29 09:10:00|2138|2136.5|2146.5|2146|2147|2146|2138|2136.5|12886
1661764500000|2022-08-29 09:15:00|2147|2145.5|2146|2145|2148|2147|2145.5|2144.5|12603
1661764800000|2022-08-29 09:20:00|2146.5|2145.5|2146.5|2145.5|2148.5|2147.5|2144.5|2143.5|9876
1661765100000|2022-08-29 09:25:00|2146|2145|2146|2145|2148|2147.5|2145.5|2144.5|14994
1661765400000|2022-08-29 09:30:00|2145.5|2145.5|2144.5|2144|2148|2147|2144|2143|7602
1661765700000|2022-08-29 09:35:00|2145|2143.5|2142|2141.5|2146.5|2145.5|2142|2141|24027
1661766000000|2022-08-29 09:40:00|2142.5|2141|2146|2145.5|2146|2145.5|2142|2141|9504
1661766300000|2022-08-29 09:45:00|2145.5|2145|2142.5|2142|2147|2146.5|2141.5|2141|13533
1661766600000|2022-08-29 09:50:00|2143|2142.5|2146|2145.5|2147.5|2147|2142.5|2142|8505
1661766900000|2022-08-29 09:55:00|2145.5|2145|2148.5|2147.5|2151.5|2150.5|2145.5|2145|8000
1661767200000|2022-08-29 10:00:00|2148|2148|2146.5|2145.5|2150|2149.5|2146|2145|15219
1661767500000|2022-08-29 10:05:00|2146|2146|2143|2142.5|2147|2146|2142|2141|21127
1661767800000|2022-08-29 10:10:00|2142.5|2142|2144.5|2144|2145.5|2144.5|2141.5|2141|10969
1661768100000|2022-08-29 10:15:00|2145|2144.5|2145.5|2145|2147.5|2147|2144.5|2143.5|5610
1661768400000|2022-08-29 10:20:00|2146|2145.5|2148|2147.5|2148.5|2148|2144.5|2143.5|7906
1661768700000|2022-08-29 10:25:00|2148.5|2148|2147|2146|2149|2148.5|2145.5|2145|9024
1661769000000|2022-08-29 10:30:00|2147.5|2146.5|2149.5|2148.5|2150.5|2150|2146|2145.5|7083
1661769300000|2022-08-29 10:35:00|2149|2149|2145.5|2145|2149.5|2149|2143|2142.5|13236
1661769600000|2022-08-29 10:40:00|2145|2144.5|2146|2145|2147.5|2147|2145|2144.5|7234
1661769900000|2022-08-29 10:45:00|2146.5|2145.5|2147|2146.5|2148|2147.5|2146.5|2145|2663
1661770200000|2022-08-29 10:50:00|2147.5|2146|2146.5|2146|2148|2147.5|2145.5|2144.5|12211
1661770500000|2022-08-29 10:55:00|2147|2146.5|2142.5|2142|2147.5|2146.5|2142.5|2141.5|12930
1661770800000|2022-08-29 11:00:00|2143|2142.5|2142|2141|2144.5|2143.5|2141.5|2141|13559
1661771100000|2022-08-29 11:05:00|2142.5|2141.5|2140.5|2139.5|2143.5|2143|2138|2137.5|11856
1661771400000|2022-08-29 11:10:00|2140|2140|2142.5|2141.5|2142.5|2142|2137.5|2136.5|12049
1661771700000|2022-08-29 11:15:00|2143|2142|2141|2140|2143.5|2143|2140|2139|6832
1661772000000|2022-08-29 11:20:00|2141.5|2140.5|2143.5|2143|2144.5|2143.5|2141|2140.5|11574
1661772300000|2022-08-29 11:25:00|2144|2142.5|2143|2142|2145|2144|2142.5|2141.5|10704
1661772600000|2022-08-29 11:30:00|2142.5|2142.5|2143.5|2143|2145.5|2144.5|2141|2140|11500
1661772900000|2022-08-29 11:35:00|2143|2142.5|2146.5|2145.5|2148.5|2148|2143|2142.5|10881
1661773200000|2022-08-29 11:40:00|2147|2146|2147|2146|2149|2148|2146|2145|9182
1661773500000|2022-08-29 11:45:00|2147.5|2146.5|2155.5|2155|2155.5|2155|2147|2146|11890
1661773800000|2022-08-29 11:50:00|2156|2155.5|2155.5|2155|2157|2156.5|2154.5|2154|7850
1661774100000|2022-08-29 11:55:00|2155|2154.5|2155|2154|2156.5|2155.5|2153.5|2153|10327
1661774400000|2022-08-29 12:00:00|2154.5|2153.5|2152.5|2152|2155|2154|2151|2150.5|4986
1661774700000|2022-08-29 12:05:00|2153|2152.5|2151|2150.5|2156|2155.5|2151|2150.5|6866
1661775000000|2022-08-29 12:10:00|2151.5|2151|2149|2148.5|2152|2151.5|2149|2148|4256
1661775300000|2022-08-29 12:15:00|2149.5|2148|2152|2151|2152|2151|2149|2148|3565
1661775600000|2022-08-29 12:20:00|2152.5|2151.5|2153|2152.5|2154|2153.5|2152|2151|11212
1661775900000|2022-08-29 12:25:00|2153.5|2153|2155.5|2155|2156|2155.5|2153.5|2153|6908
1661776200000|2022-08-29 12:30:00|2156|2154.5|2162.5|2161.5|2162.5|2161.5|2155|2154.5|18701
1661776500000|2022-08-29 12:35:00|2162|2162|2162|2161|2166|2165|2160|2159.5|27676
1661776800000|2022-08-29 12:40:00|2161.5|2161.5|2160|2159.5|2162.5|2162|2159|2158.5|8713
1661777100000|2022-08-29 12:45:00|2160.5|2160|2161.5|2160.5|2162|2161|2160|2159.5|2508
1661777400000|2022-08-29 12:50:00|2161|2161|2160.5|2160|2162.5|2162|2160|2159|20301
1661777700000|2022-08-29 12:55:00|2161|2159.5|2163|2162|2163.5|2162.5|2159|2158|11686
1661778000000|2022-08-29 13:00:00|2162.5|2162.5|2170|2169|2170|2169|2162.5|2161.5|16214
1661778300000|2022-08-29 13:05:00|2169.5|2168.5|2170.5|2170|2171|2170.5|2168.5|2167.5|19076
1661778600000|2022-08-29 13:10:00|2171|2170.5|2169.5|2169|2175|2174|2169|2168|45577
1661778900000|2022-08-29 13:15:00|2169|2168.5|2173|2172.5|2173|2172.5|2169|2168.5|8787
1661779200000|2022-08-29 13:20:00|2172.5|2172|2175.5|2175|2177|2176|2172.5|2171.5|11174
1661779500000|2022-08-29 13:25:00|2176|2175.5|2175|2174.5|2176.5|2175.5|2174.5|2174|12345
1661779800000|2022-08-29 13:30:00|2174.5|2174|2176|2175.5|2176|2175.5|2168.5|2168|52327
1661780100000|2022-08-29 13:35:00|2176.5|2176|2175.5|2175|2181|2180|2174.5|2174|36603
1661780400000|2022-08-29 13:40:00|2176|2175.5|2172|2171|2180.5|2179.5|2171|2170.5|13879
1661780700000|2022-08-29 13:45:00|2171.5|2171.5|2174.5|2174|2178|2177.5|2169.5|2169|14207
1661781000000|2022-08-29 13:50:00|2175|2174.5|2180|2179.5|2180.5|2180|2175|2174|15663
1661781300000|2022-08-29 13:55:00|2180.5|2179|2178.5|2177.5|2184|2183.5|2177.5|2176.5|19731
1661781600000|2022-08-29 14:00:00|2178|2177|2176|2175|2178.5|2178|2175|2174|28839
1661781900000|2022-08-29 14:05:00|2175.5|2174.5|2178|2177|2180.5|2179.5|2174.5|2173.5|17345
1661782200000|2022-08-29 14:10:00|2177.5|2176.5|2179|2178.5|2180.5|2180|2176.5|2176|10949
1661782500000|2022-08-29 14:15:00|2179.5|2179|2185.5|2184.5|2186|2185|2179|2178.5|15570
1661782800000|2022-08-29 14:20:00|2185|2184|2186.5|2186|2188|2187.5|2184.5|2184|9790
1661783100000|2022-08-29 14:25:00|2187|2186.5|2178|2177.5|2187|2186.5|2178|2177|18350
1661783400000|2022-08-29 14:30:00|2177.5|2177|2173.5|2172.5|2180|2179|2171.5|2170.5|32383
1661783700000|2022-08-29 14:35:00|2174|2173|2172.5|2171.5|2174.5|2174|2171|2170.5|50901
1661784000000|2022-08-29 14:40:00|2172|2171|2172.5|2171.5|2174.5|2174|2170.5|2170|22286
1661784300000|2022-08-29 14:45:00|2173|2172|2174|2173.5|2175.5|2175|2171|2170|22429
1661784600000|2022-08-29 14:50:00|2174.5|2174|2175|2174|2176|2175.5|2173.5|2172.5|26874
1661784900000|2022-08-29 14:55:00|2174.5|2173.5|2175.5|2175|2176|2175.5|2173.5|2172.5|15422
1661785200000|2022-08-29 15:00:00|2175|2174.5|2181.5|2181|2182|2181.5|2175|2174.5|18836
1661785500000|2022-08-29 15:05:00|2182|2181.5|2178.5|2177.5|2182|2181.5|2176.5|2176|26092
1661785800000|2022-08-29 15:10:00|2178|2178|2181.5|2181|2182.5|2182|2178|2177.5|14782
1661786100000|2022-08-29 15:15:00|2182|2180.5|2183|2182|2184.5|2183.5|2181|2180.5|12242
1661786400000|2022-08-29 15:20:00|2182.5|2181.5|2184|2183.5|2185|2184|2181.5|2181|22125
1661786700000|2022-08-29 15:25:00|2184.5|2183|2182.5|2181.5|2185.5|2185|2182.5|2181.5|44528
1661842800000|2022-08-30 07:00:00|2195|2190.5|2186|2185|2199.5|2198.5|2184|2182|76584
1661843100000|2022-08-30 07:05:00|2185|2184.5|2189.5|2188.5|2197|2194.5|2185|2183.5|32537
1661843400000|2022-08-30 07:10:00|2190|2189|2197.5|2196.5|2203|2201.5|2189.5|2189|26819
1661843700000|2022-08-30 07:15:00|2198|2197|2202.5|2201|2205|2204|2198|2197|45126
1661844000000|2022-08-30 07:20:00|2203|2201.5|2199|2197.5|2203.5|2202|2194.5|2192.5|21524
1661844300000|2022-08-30 07:25:00|2198.5|2197|2198.5|2197|2204.5|2203.5|2196.5|2195|13766
1661844600000|2022-08-30 07:30:00|2198|2196.5|2206.5|2205.5|2206.5|2205.5|2195|2194|16105
1661844900000|2022-08-30 07:35:00|2206|2205|2205|2204|2206.5|2205.5|2200|2199|31675
1661845200000|2022-08-30 07:40:00|2204.5|2203.5|2208|2207.5|2208|2207.5|2203|2202|19079
1661845500000|2022-08-30 07:45:00|2208.5|2208|2219|2218|2221.5|2220.5|2204.5|2203.5|80089
1661845800000|2022-08-30 07:50:00|2218.5|2217.5|2215|2213.5|2219|2218|2212|2210.5|19441
1661846100000|2022-08-30 07:55:00|2214.5|2214.5|2213|2211.5|2218|2216.5|2210.5|2209|57511
1661846400000|2022-08-30 08:00:00|2213.5|2212|2221|2219.5|2223.5|2222|2213|2212|33497
1661846700000|2022-08-30 08:05:00|2221.5|2220|2223|2222|2225|2224|2220.5|2219|23587
1661847000000|2022-08-30 08:10:00|2223.5|2222.5|2215|2214.5|2224|2223|2215|2214|26292
1661847300000|2022-08-30 08:15:00|2214.5|2214|2213.5|2212.5|2218.5|2217.5|2213|2212|12231
1661847600000|2022-08-30 08:20:00|2213|2212|2209|2208|2213.5|2212.5|2207|2206.5|14784
1661847900000|2022-08-30 08:25:00|2208.5|2208.5|2209|2208|2213.5|2212|2208.5|2207.5|11408
1661848200000|2022-08-30 08:30:00|2208.5|2208.5|2209|2208|2210.5|2209.5|2205.5|2205|12555
1661848500000|2022-08-30 08:35:00|2208.5|2207.5|2210.5|2210|2211.5|2210.5|2206.5|2206|20983
1661848800000|2022-08-30 08:40:00|2210|2209.5|2211.5|2210.5|2214|2212.5|2208|2207|6369
1661849100000|2022-08-30 08:45:00|2212|2211|2211.5|2210.5|2212|2211.5|2209|2208|8360
1661849400000|2022-08-30 08:50:00|2211|2210|2212|2211|2215|2214.5|2210|2209|7345
1661849700000|2022-08-30 08:55:00|2211.5|2210.5|2218.5|2217.5|2219|2218|2211|2210|7320
1661850000000|2022-08-30 09:00:00|2219|2218|2222|2221|2223|2222|2219|2218|9422
1661850300000|2022-08-30 09:05:00|2222.5|2221.5|2223|2222|2224|2223|2218|2217|13884
1661850600000|2022-08-30 09:10:00|2222.5|2221.5|2223.5|2223|2225.5|2225|2221.5|2220.5|14893
1661850900000|2022-08-30 09:15:00|2224|2223.5|2222.5|2221.5|2226|2225|2221.5|2220.5|5179
1661851200000|2022-08-30 09:20:00|2222|2221|2228.5|2228|2229.5|2228.5|2221|2220|11644
1661851500000|2022-08-30 09:25:00|2228|2227.5|2229|2228.5|2230|2229|2225.5|2224.5|12790
1661851800000|2022-08-30 09:30:00|2229.5|2229|2232|2231|2233|2232|2227.5|2227|15640
1661852100000|2022-08-30 09:35:00|2231.5|2230.5|2230.5|2229.5|2233|2232|2228|2227|13020
1661852400000|2022-08-30 09:40:00|2231|2230|2232|2231.5|2233|2232.5|2229|2228|11500
1661852700000|2022-08-30 09:45:00|2232.5|2232|2233.5|2232.5|2234|2233|2228.5|2228|12242
1661853000000|2022-08-30 09:50:00|2233|2232|2239|2238|2239|2238|2232.5|2231.5|12547
1661853300000|2022-08-30 09:55:00|2238.5|2238.5|2238.5|2237.5|2239.5|2239|2234|2233|29103
1661853600000|2022-08-30 10:00:00|2238|2237|2233.5|2233|2238|2237.5|2232.5|2231.5|35186
1661853900000|2022-08-30 10:05:00|2233|2232.5|2235.5|2235|2236.5|2235.5|2231|2230|20693
1661854200000|2022-08-30 10:10:00|2236|2234.5|2243|2242.5|2245|2244.5|2235.5|2234.5|33972
1661854500000|2022-08-30 10:15:00|2242.5|2242|2237|2236|2243|2242.5|2236.5|2236|13459
1661854800000|2022-08-30 10:20:00|2237.5|2236.5|2245|2244.5|2247|2246.5|2237.5|2236|17628
1661855100000|2022-08-30 10:25:00|2245.5|2245|2243|2242|2246.5|2245.5|2239.5|2239|22185
1661855400000|2022-08-30 10:30:00|2242.5|2241.5|2240|2239.5|2246|2245|2239.5|2238.5|39645
1661855700000|2022-08-30 10:35:00|2239.5|2239|2240|2239.5|2241|2240|2235|2234.5|35952
1661856000000|2022-08-30 10:40:00|2240.5|2240|2246|2245.5|2248|2247|2239.5|2238.5|14967
1661856300000|2022-08-30 10:45:00|2245.5|2245|2245.5|2245|2249.5|2249|2244.5|2244|26241
1661856600000|2022-08-30 10:50:00|2245|2244.5|2248.5|2247.5|2250|2249.5|2245|2244.5|12110
1661856900000|2022-08-30 10:55:00|2248|2248|2245.5|2245|2249.5|2248.5|2245|2244|15230
1661857200000|2022-08-30 11:00:00|2245|2244.5|2249.5|2248.5|2249.5|2249|2242.5|2242|51180
1661857500000|2022-08-30 11:05:00|2249|2248|2248|2247.5|2249.5|2249|2246.5|2245.5|15593
1661857800000|2022-08-30 11:10:00|2247.5|2247|2248.5|2248|2249.5|2248.5|2246.5|2246|14322
1661858100000|2022-08-30 11:15:00|2249.5|2248.5|2251.5|2251|2252|2251.5|2249|2248|16281
1661858400000|2022-08-30 11:20:00|2252|2251.5|2244.5|2244|2253|2252.5|2242.5|2241.5|19737
1661858700000|2022-08-30 11:25:00|2244|2243.5|2246.5|2245.5|2247|2246|2243.5|2242.5|10875
1661859000000|2022-08-30 11:30:00|2246|2246|2247|2246|2249.5|2249|2246|2245|3976
1661859300000|2022-08-30 11:35:00|2246.5|2246.5|2251|2250|2252|2251.5|2245.5|2244|12256
1661859600000|2022-08-30 11:40:00|2250.5|2250.5|2249|2248.5|2251.5|2251|2247.5|2246.5|12182
1661859900000|2022-08-30 11:45:00|2248.5|2248|2249|2248.5|2249.5|2249|2247|2246.5|7031
1661860200000|2022-08-30 11:50:00|2248.5|2248|2249|2248.5|2250|2249|2246.5|2245.5|40011
1661860500000|2022-08-30 11:55:00|2249.5|2249|2251|2250|2251.5|2250.5|2248|2247|11654
1661860800000|2022-08-30 12:00:00|2251.5|2250.5|2254.5|2253.5|2255|2254.5|2248|2247|16152
1661861100000|2022-08-30 12:05:00|2254|2254|2255.5|2255|2260|2259.5|2253.5|2253|30055
1661861400000|2022-08-30 12:10:00|2255|2254.5|2257.5|2257|2259.5|2259|2253|2252.5|37229
1661861700000|2022-08-30 12:15:00|2257|2256.5|2257|2256|2260|2259|2255.5|2254.5|69307
1661862000000|2022-08-30 12:20:00|2256.5|2256.5|2253|2252|2257|2256.5|2250|2249|38252
1661862300000|2022-08-30 12:25:00|2252.5|2252.5|2251.5|2250.5|2255.5|2255|2249.5|2248.5|46695
1661862600000|2022-08-30 12:30:00|2252|2251|2248|2247|2253|2252.5|2246.5|2245.5|35417
1661862900000|2022-08-30 12:35:00|2247.5|2247.5|2243.5|2243|2248|2247.5|2241|2240.5|34731
1661863200000|2022-08-30 12:40:00|2243|2242.5|2239|2238|2245.5|2245|2239|2238|18199
1661863500000|2022-08-30 12:45:00|2239.5|2238.5|2240.5|2239.5|2241|2240|2236.5|2236|22858
1661863800000|2022-08-30 12:50:00|2240|2240|2238.5|2237.5|2243.5|2242.5|2238|2237.5|37720
1661864100000|2022-08-30 12:55:00|2238|2238|2231|2230.5|2239|2238|2231|2230|18360
1661864400000|2022-08-30 13:00:00|2230.5|2230|2231.5|2230.5|2232|2231|2227|2226|18745
1661864700000|2022-08-30 13:05:00|2232|2231|2229|2228.5|2235|2233.5|2229|2228.5|25079
1661865000000|2022-08-30 13:10:00|2229.5|2229|2233|2232.5|2236|2235.5|2227.5|2226.5|19847
1661865300000|2022-08-30 13:15:00|2232.5|2232|2231.5|2230.5|2233.5|2232.5|2230|2228.5|5309
1661865600000|2022-08-30 13:20:00|2231|2230|2230.5|2230|2231|2230|2226|2225|35796
1661865900000|2022-08-30 13:25:00|2230|2229.5|2223.5|2223|2230.5|2230|2223.5|2223|16388
1661866200000|2022-08-30 13:30:00|2224|2223.5|2230.5|2229.5|2231|2230|2221|2220|33149
1661866500000|2022-08-30 13:35:00|2230|2230|2225|2224|2230.5|2230|2222.5|2221.5|14743
1661866800000|2022-08-30 13:40:00|2225.5|2224.5|2223|2222|2227.5|2226.5|2221|2220|33355
1661867100000|2022-08-30 13:45:00|2223.5|2222.5|2222|2220.5|2224.5|2223.5|2219.5|2218.5|17947
1661867400000|2022-08-30 13:50:00|2221.5|2221|2217|2216.5|2221.5|2221|2215|2214|35570
1661867700000|2022-08-30 13:55:00|2216.5|2216|2215|2214|2218|2217.5|2214|2212.5|49477
1661868000000|2022-08-30 14:00:00|2214.5|2213.5|2209.5|2209|2216.5|2215.5|2209|2208|30808
1661868300000|2022-08-30 14:05:00|2209|2208.5|2210.5|2209.5|2212|2210.5|2202|2201|75048
1661868600000|2022-08-30 14:10:00|2210|2210|2208|2207|2211|2210.5|2205.5|2205|11651
1661868900000|2022-08-30 14:15:00|2207.5|2206.5|2209|2208.5|2211|2210|2205|2204|25096
1661869200000|2022-08-30 14:20:00|2209.5|2209|2210.5|2210|2213|2212.5|2208|2207.5|14294
1661869500000|2022-08-30 14:25:00|2210|2209.5|2212.5|2212|2215|2214.5|2210|2209.5|43606
1661869800000|2022-08-30 14:30:00|2212|2211.5|2206.5|2205.5|2213.5|2213|2205.5|2204.5|30474
1661870100000|2022-08-30 14:35:00|2207|2206|2203.5|2203|2207|2206.5|2201|2200.5|30934
1661870400000|2022-08-30 14:40:00|2203|2202.5|2199|2198|2205.5|2204.5|2198.5|2198|45076
1661870700000|2022-08-30 14:45:00|2198.5|2198.5|2199|2198|2201.5|2201|2197.5|2196.5|47099
1661871000000|2022-08-30 14:50:00|2198.5|2198.5|2204|2203.5|2204|2203.5|2196|2195|18655
1661871300000|2022-08-30 14:55:00|2203.5|2203|2208.5|2207.5|2208.5|2208|2201.5|2201|21676
1661871600000|2022-08-30 15:00:00|2208|2207|2208|2207|2210.5|2210|2205.5|2205|30163
1661871900000|2022-08-30 15:05:00|2207.5|2207.5|2212|2211.5|2212|2211.5|2206.5|2205.5|26207
1661872200000|2022-08-30 15:10:00|2211.5|2211|2207|2206.5|2211.5|2211|2205|2204.5|34306
1661872500000|2022-08-30 15:15:00|2206.5|2206|2210.5|2209.5|2211|2210.5|2205|2204|44680
1661872800000|2022-08-30 15:20:00|2210|2210|2208.5|2207.5|2211.5|2210.5|2206.5|2206|25508
1661873100000|2022-08-30 15:25:00|2208|2207|2204.5|2203|2211|2210.5|2204|2203|26223
1661929200000|2022-08-31 07:00:00|2222|2220|2229|2228.5|2235|2234.5|2221.5|2220|93358
1661929500000|2022-08-31 07:05:00|2229.5|2229|2227|2225.5|2233.5|2233|2224|2222.5|25856
1661929800000|2022-08-31 07:10:00|2227.5|2226|2231|2229.5|2232.5|2232|2219.5|2218|43495
1661930100000|2022-08-31 07:15:00|2230.5|2229|2232.5|2231|2235|2234|2227|2226|19172
1661930400000|2022-08-31 07:20:00|2233|2231.5|2238|2237|2240.5|2239|2230|2229|12157
1661930700000|2022-08-31 07:25:00|2237.5|2236.5|2236.5|2235.5|2239.5|2238.5|2231|2229.5|7635
1661931000000|2022-08-31 07:30:00|2236|2235|2230|2229|2236|2235|2228.5|2227.5|18303
1661931300000|2022-08-31 07:35:00|2229.5|2229.5|2235.5|2234.5|2235.5|2234.5|2229.5|2228|10780
1661931600000|2022-08-31 07:40:00|2235|2235|2235|2234|2237|2236|2233|2232|36128
1661931900000|2022-08-31 07:45:00|2235.5|2234.5|2232.5|2231.5|2236.5|2236|2231|2230.5|19537
1661932200000|2022-08-31 07:50:00|2233|2232|2231|2230|2233.5|2233|2230|2228.5|7752
1661932500000|2022-08-31 07:55:00|2231.5|2230.5|2235|2234|2239|2237.5|2231|2229.5|16937
1661932800000|2022-08-31 08:00:00|2234.5|2233.5|2240|2239|2243.5|2242.5|2231.5|2230.5|13746
1661933100000|2022-08-31 08:05:00|2239.5|2238.5|2236.5|2235.5|2240|2238.5|2232|2230.5|12411
1661933400000|2022-08-31 08:10:00|2237|2235|2238|2237.5|2240|2238.5|2235|2234|17647
1661933700000|2022-08-31 08:15:00|2237.5|2237|2249|2248|2250|2249|2237.5|2237|22878
1661934000000|2022-08-31 08:20:00|2249.5|2247.5|2245.5|2244.5|2249.5|2247.5|2242.5|2242|19600
1661934300000|2022-08-31 08:25:00|2245|2245|2247|2246|2248|2246.5|2240.5|2239|20025
1661934600000|2022-08-31 08:30:00|2246.5|2245.5|2241|2240|2248|2247|2240.5|2239.5|17606
1661934900000|2022-08-31 08:35:00|2240.5|2239.5|2241|2240|2243|2242.5|2238|2236.5|13105
1661935200000|2022-08-31 08:40:00|2241.5|2240.5|2233.5|2232.5|2241.5|2240.5|2232.5|2231.5|14474
1661935500000|2022-08-31 08:45:00|2233|2232|2237|2236|2240.5|2239.5|2233|2232|11149
1661935800000|2022-08-31 08:50:00|2237.5|2236.5|2235|2233.5|2238|2237|2234.5|2233.5|10216
1661936100000|2022-08-31 08:55:00|2235.5|2234|2230|2229.5|2235.5|2235|2227.5|2226.5|13876
1661936400000|2022-08-31 09:00:00|2229.5|2229|2225.5|2224.5|2230|2229.5|2223|2222|34129
1661936700000|2022-08-31 09:05:00|2224.5|2224|2227|2226|2227.5|2226|2223|2222|14787
1661937000000|2022-08-31 09:10:00|2226.5|2225.5|2220.5|2220|2228.5|2227.5|2220.5|2219.5|9861
1661937300000|2022-08-31 09:15:00|2220|2219.5|2226.5|2225.5|2227.5|2226|2218.5|2217.5|23666
1661937600000|2022-08-31 09:20:00|2227|2226|2227.5|2226.5|2229|2228|2224|2223.5|18407
1661937900000|2022-08-31 09:25:00|2227|2226|2220.5|2219.5|2227.5|2226.5|2220.5|2219|12061
1661938200000|2022-08-31 09:30:00|2221|2220|2223|2222|2225.5|2224.5|2220.5|2219.5|21824
1661938500000|2022-08-31 09:35:00|2222.5|2221.5|2222|2221|2224.5|2223.5|2220|2219|20873
1661938800000|2022-08-31 09:40:00|2222.5|2221.5|2227|2226.5|2228|2227|2222.5|2221.5|34193
1661939100000|2022-08-31 09:45:00|2226.5|2226|2215.5|2215|2227|2226|2215|2214|15801
1661939400000|2022-08-31 09:50:00|2215|2214.5|2215.5|2214.5|2216.5|2215|2212.5|2211.5|39217
1661939700000|2022-08-31 09:55:00|2215|2214|2217|2216|2218|2216.5|2213|2212|18763
1661940000000|2022-08-31 10:00:00|2217.5|2216.5|2214.5|2213.5|2220|2219|2209.5|2209|36678
1661940300000|2022-08-31 10:05:00|2214|2213|2215|2214|2217.5|2216.5|2214|2212.5|7137
1661940600000|2022-08-31 10:10:00|2215.5|2214.5|2217.5|2216.5|2219|2218|2215|2213.5|14199
1661940900000|2022-08-31 10:15:00|2218|2216|2217|2216|2219.5|2218.5|2214.5|2213.5|8716
1661941200000|2022-08-31 10:20:00|2216.5|2216.5|2218|2217.5|2219.5|2219|2215.5|2215|11165
1661941500000|2022-08-31 10:25:00|2217.5|2217|2214.5|2213.5|2218|2217|2213.5|2212.5|23439
1661941800000|2022-08-31 10:30:00|2214|2213|2210|2209|2214.5|2214|2206|2205|69567
1661942100000|2022-08-31 10:35:00|2210.5|2209.5|2211|2210.5|2213|2212|2209.5|2209|20343
1661942400000|2022-08-31 10:40:00|2211.5|2211|2209|2208.5|2212|2211.5|2207|2206|19537
1661942700000|2022-08-31 10:45:00|2208.5|2208|2209.5|2209|2211|2210.5|2207|2206.5|20031
1661943000000|2022-08-31 10:50:00|2209|2208.5|2215.5|2214.5|2215.5|2215|2208|2207.5|8444
1661943300000|2022-08-31 10:55:00|2215|2215|2211.5|2210.5|2215.5|2215|2211|2210|9430
1661943600000|2022-08-31 11:00:00|2212|2211|2210.5|2210|2213|2212|2208.5|2208|11800
1661943900000|2022-08-31 11:05:00|2210|2209.5|2208.5|2208|2211|2210|2207|2206.5|6134
1661944200000|2022-08-31 11:10:00|2209|2208.5|2204.5|2204|2210.5|2209.5|2204.5|2203.5|10503
1661944500000|2022-08-31 11:15:00|2204|2203.5|2210.5|2209.5|2211.5|2210|2202|2201|17574
1661944800000|2022-08-31 11:20:00|2210|2209|2207|2206.5|2210|2209.5|2206|2205|8047
1661945100000|2022-08-31 11:25:00|2207.5|2207|2207.5|2207|2210|2209|2205|2204|13533
1661945400000|2022-08-31 11:30:00|2207|2206.5|2206.5|2206|2209.5|2209|2205.5|2205|10926
1661945700000|2022-08-31 11:35:00|2207|2206.5|2203.5|2203|2208|2207.5|2203|2202.5|15350
1661946000000|2022-08-31 11:40:00|2204|2203.5|2204.5|2203.5|2206|2205|2203|2202.5|9492
1661946300000|2022-08-31 11:45:00|2205|2204|2203|2202|2205|2204|2201.5|2201|8236
1661946600000|2022-08-31 11:50:00|2203.5|2202.5|2202|2201.5|2205|2204|2202|2201|15560
1661946900000|2022-08-31 11:55:00|2202.5|2202|2195.5|2195|2204|2203.5|2195.5|2194.5|44231
1661947200000|2022-08-31 12:00:00|2195|2194.5|2195.5|2195|2198|2197|2194|2193.5|11191
1661947500000|2022-08-31 12:05:00|2196|2194.5|2195.5|2195|2197.5|2196.5|2193.5|2193|7715
1661947800000|2022-08-31 12:10:00|2196|2194.5|2198.5|2198|2201|2200|2195.5|2194.5|10164
1661948100000|2022-08-31 12:15:00|2199|2198.5|2202.5|2201.5|2204|2203|2199|2198|25240
1661948400000|2022-08-31 12:20:00|2203|2202|2205.5|2204.5|2209.5|2208.5|2202.5|2202|17864
1661948700000|2022-08-31 12:25:00|2205|2205|2207.5|2207|2209|2208.5|2203.5|2202.5|9067
1661949000000|2022-08-31 12:30:00|2207|2206.5|2197.5|2197|2207.5|2207|2197|2196.5|13995
1661949300000|2022-08-31 12:35:00|2198|2197.5|2203.5|2202.5|2204.5|2203.5|2197.5|2197|15831
1661949600000|2022-08-31 12:40:00|2203|2203|2204|2203.5|2205|2204|2200.5|2200|14123
1661949900000|2022-08-31 12:45:00|2203.5|2203|2208|2207.5|2208.5|2208|2202.5|2202|12124
1661950200000|2022-08-31 12:50:00|2208.5|2208|2213.5|2212.5|2213.5|2212.5|2206.5|2206|20614
1661950500000|2022-08-31 12:55:00|2213|2213|2217|2216|2217.5|2216.5|2212.5|2211.5|12199
1661950800000|2022-08-31 13:00:00|2217.5|2216.5|2216.5|2216|2217.5|2217|2213.5|2213|19743
1661951100000|2022-08-31 13:05:00|2217|2215.5|2220.5|2220|2222|2221|2216|2215|31064
1661951400000|2022-08-31 13:10:00|2220|2219.5|2221|2220.5|2225|2224|2220|2219.5|16762
1661951700000|2022-08-31 13:15:00|2221.5|2221|2223|2222.5|2223|2222.5|2219|2218|22358
1661952000000|2022-08-31 13:20:00|2222.5|2222|2225.5|2225|2227|2226|2222|2221|12732
1661952300000|2022-08-31 13:25:00|2226|2224.5|2223.5|2223|2227|2226.5|2223.5|2222.5|10007
1661952600000|2022-08-31 13:30:00|2223|2222.5|2217|2216.5|2224|2223|2214|2213.5|25859
1661952900000|2022-08-31 13:35:00|2216.5|2216|2219|2218|2219.5|2218.5|2212.5|2211.5|16638
1661953200000|2022-08-31 13:40:00|2218.5|2218.5|2224|2223|2224.5|2223.5|2218|2217|9821
1661953500000|2022-08-31 13:45:00|2224.5|2223.5|2228.5|2227.5|2232|2231.5|2222.5|2222|34010
1661953800000|2022-08-31 13:50:00|2228|2227|2221.5|2221|2230|2229|2221.5|2220.5|17022
1661954100000|2022-08-31 13:55:00|2222|2220.5|2218|2217.5|2223.5|2223|2216|2215.5|16033
1661954400000|2022-08-31 14:00:00|2217.5|2217|2214|2213|2220|2219.5|2213.5|2212.5|22779
1661954700000|2022-08-31 14:05:00|2213.5|2212.5|2214.5|2213.5|2217|2216.5|2213|2212.5|15462
1661955000000|2022-08-31 14:10:00|2215|2214|2220|2219|2220|2219.5|2214.5|2214|15954
1661955300000|2022-08-31 14:15:00|2219.5|2218.5|2221.5|2221|2222|2221|2215.5|2214.5|26540
1661955600000|2022-08-31 14:20:00|2222|2221.5|2225.5|2224.5|2227|2226.5|2221.5|2220.5|18965
1661955900000|2022-08-31 14:25:00|2225|2225|2219.5|2219|2228|2227.5|2219.5|2219|16237
1661956200000|2022-08-31 14:30:00|2219|2218.5|2216|2215.5|2222|2221|2213|2212.5|19121
1661956500000|2022-08-31 14:35:00|2215.5|2215|2216|2215.5|2218.5|2218|2212.5|2211.5|13687
1661956800000|2022-08-31 14:40:00|2216.5|2216|2223|2222.5|2224|2223|2215.5|2214.5|18147
1661957100000|2022-08-31 14:45:00|2222.5|2222|2223|2222.5|2225.5|2224.5|2216|2215|31962
1661957400000|2022-08-31 14:50:00|2223.5|2223|2224|2223|2225.5|2224.5|2221.5|2221|10581
1661957700000|2022-08-31 14:55:00|2223.5|2223.5|2219|2218.5|2224.5|2223.5|2219|2218.5|14863
1661958000000|2022-08-31 15:00:00|2218.5|2218|2216|2215.5|2219|2218|2214.5|2213.5|26499
1661958300000|2022-08-31 15:05:00|2215.5|2215|2213.5|2213|2216|2215|2210.5|2210|26882
1661958600000|2022-08-31 15:10:00|2213|2212.5|2213.5|2213|2214|2213.5|2210.5|2209.5|35574
1661958900000|2022-08-31 15:15:00|2214|2213.5|2218|2217.5|2218|2217.5|2210.5|2210|48552
1661959200000|2022-08-31 15:20:00|2217.5|2217|2216|2215.5|2218|2217.5|2215|2214|15555
1661959500000|2022-08-31 15:25:00|2216.5|2216|2213.5|2212|2218|2217|2213|2212|35573
1662015600000|2022-09-01 07:00:00|2230|2229|2232.5|2230.5|2238|2236.5|2218.5|2216.5|103021
1662015900000|2022-09-01 07:05:00|2231.5|2229.5|2232|2230.5|2233|2230.5|2224.5|2223.5|48293
1662016200000|2022-09-01 07:10:00|2231.5|2230|2229|2227.5|2235.5|2234.5|2225.5|2224|54794
1662016500000|2022-09-01 07:15:00|2228.5|2227|2217|2216|2235|2234|2215.5|2215|47249
1662016800000|2022-09-01 07:20:00|2217.5|2215.5|2213|2211.5|2223.5|2222.5|2209|2208|58884
1662017100000|2022-09-01 07:25:00|2213.5|2212.5|2219.5|2219|2220|2219|2211|2210|25728
1662017400000|2022-09-01 07:30:00|2220|2218.5|2227.5|2226|2230|2229|2216|2215|35693
1662017700000|2022-09-01 07:35:00|2228|2226.5|2228.5|2227.5|2230|2229|2224|2223.5|13484
1662018000000|2022-09-01 07:40:00|2228|2227|2226|2225|2233|2232.5|2225|2224|32382
1662018300000|2022-09-01 07:45:00|2225.5|2224.5|2228|2227|2229|2227.5|2221|2220|20416
1662018600000|2022-09-01 07:50:00|2228.5|2227.5|2221|2220|2229|2227.5|2218|2217|14581
1662018900000|2022-09-01 07:55:00|2221.5|2220.5|2222|2221|2225|2223|2218.5|2217.5|20178
1662019200000|2022-09-01 08:00:00|2222.5|2221.5|2232.5|2231.5|2233|2232|2222.5|2221|18024
1662019500000|2022-09-01 08:05:00|2232|2231|2225|2224.5|2233|2232.5|2225|2224.5|28927
1662019800000|2022-09-01 08:10:00|2224.5|2224|2225.5|2224.5|2227|2226|2220|2219|12938
1662020100000|2022-09-01 08:15:00|2225|2224|2222|2221|2225|2224|2219.5|2218.5|19439
1662020400000|2022-09-01 08:20:00|2222.5|2221.5|2223.5|2222.5|2225|2224|2220.5|2220|10369
1662020700000|2022-09-01 08:25:00|2224|2222|2223.5|2222.5|2225|2223.5|2219.5|2219|23524
1662021000000|2022-09-01 08:30:00|2223|2222|2213.5|2212|2223|2223|2213.5|2212|16112
1662021300000|2022-09-01 08:35:00|2213|2212.5|2214|2213|2214|2213|2209|2208|23493
1662021600000|2022-09-01 08:40:00|2214.5|2213.5|2215|2214.5|2215.5|2214.5|2211.5|2210|11975
1662021900000|2022-09-01 08:45:00|2214.5|2214|2211|2210.5|2217|2216.5|2210|2209|15112
1662022200000|2022-09-01 08:50:00|2210.5|2210|2206.5|2206|2212|2211|2205|2204.5|35156
1662022500000|2022-09-01 08:55:00|2207|2206.5|2205.5|2205|2208.5|2208|2205|2204|23150
1662022800000|2022-09-01 09:00:00|2206|2205.5|2218|2217.5|2219|2217.5|2205.5|2205|17417
1662023100000|2022-09-01 09:05:00|2217.5|2217|2221|2220.5|2221.5|2220.5|2215|2214|10914
1662023400000|2022-09-01 09:10:00|2221.5|2220|2217.5|2217|2222|2221|2217|2216|10749
1662023700000|2022-09-01 09:15:00|2218|2217.5|2216|2215|2221.5|2220.5|2215|2214.5|10970
1662024000000|2022-09-01 09:20:00|2216.5|2215.5|2213.5|2212.5|2216.5|2215.5|2212|2211|10923
1662024300000|2022-09-01 09:25:00|2214|2213|2216|2215|2216.5|2215.5|2209|2208|50614
1662024600000|2022-09-01 09:30:00|2215.5|2214.5|2210.5|2210|2217|2216.5|2210.5|2209.5|12741
1662024900000|2022-09-01 09:35:00|2210|2209.5|2215|2214|2217|2216|2209.5|2208.5|10556
1662025200000|2022-09-01 09:40:00|2214.5|2214.5|2218.5|2217.5|2219|2218|2212|2211|13537
1662025500000|2022-09-01 09:45:00|2219|2218|2218|2217.5|2221.5|2220.5|2215.5|2215|31935
1662025800000|2022-09-01 09:50:00|2217.5|2217|2218.5|2217.5|2220.5|2219.5|2215|2214|13845
1662026100000|2022-09-01 09:55:00|2218|2217|2212|2211.5|2218|2217.5|2210.5|2209.5|12427
1662026400000|2022-09-01 10:00:00|2211.5|2211|2211|2210.5|2213.5|2213|2210.5|2210|11995
1662026700000|2022-09-01 10:05:00|2211.5|2210|2209.5|2209|2213.5|2212.5|2209.5|2209|17894
1662027000000|2022-09-01 10:10:00|2209|2208.5|2210|2209.5|2213|2212.5|2208.5|2208|13471
1662027300000|2022-09-01 10:15:00|2210.5|2209|2204.5|2204|2210.5|2210|2203|2202.5|23995
1662027600000|2022-09-01 10:20:00|2205|2204.5|2204.5|2204|2210|2209|2204|2203.5|12314
1662027900000|2022-09-01 10:25:00|2205|2204.5|2209|2208.5|2209.5|2209|2204|2203|10844
1662028200000|2022-09-01 10:30:00|2208.5|2208|2206|2205|2209|2208|2204.5|2204|15227
1662028500000|2022-09-01 10:35:00|2205.5|2204.5|2205|2204|2206.5|2206|2203.5|2202.5|45927
1662028800000|2022-09-01 10:40:00|2204.5|2203.5|2205|2204|2206|2205|2203.5|2203|10785
1662029100000|2022-09-01 10:45:00|2204.5|2203.5|2208.5|2208|2210|2209|2203.5|2202.5|14002
1662029400000|2022-09-01 10:50:00|2209|2207.5|2207|2206.5|2209|2208|2207|2206|6510
1662029700000|2022-09-01 10:55:00|2206.5|2206|2208|2207|2211.5|2210.5|2206|2205|16656
1662030000000|2022-09-01 11:00:00|2208.5|2207.5|2212|2211.5|2213|2212|2208|2207.5|10973
1662030300000|2022-09-01 11:05:00|2211.5|2211|2208|2207.5|2213.5|2212.5|2207.5|2206.5|7835
1662030600000|2022-09-01 11:10:00|2207.5|2207|2205|2204|2208.5|2208|2203|2202|18118
1662030900000|2022-09-01 11:15:00|2204.5|2204.5|2209.5|2209|2209.5|2209|2203|2202|8290
1662031200000|2022-09-01 11:20:00|2210|2209.5|2212|2211.5|2212|2211.5|2208|2207|8015
1662031500000|2022-09-01 11:25:00|2212.5|2212|2211.5|2210.5|2213|2212.5|2209|2208.5|8071
1662031800000|2022-09-01 11:30:00|2211|2210|2213.5|2212.5|2214|2213|2210|2209|5554
1662032100000|2022-09-01 11:35:00|2213|2212|2212.5|2211.5|2215|2214.5|2211.5|2210.5|7144
1662032400000|2022-09-01 11:40:00|2212|2211|2216.5|2216|2217.5|2217|2211.5|2210.5|12772
1662032700000|2022-09-01 11:45:00|2217|2216.5|2213|2212.5|2217.5|2217|2211.5|2211|4862
1662033000000|2022-09-01 11:50:00|2213.5|2212|2212|2211|2217|2216|2211|2210|14629
1662033300000|2022-09-01 11:55:00|2211.5|2211.5|2211.5|2210.5|2215|2214|2211.5|2210.5|6640
1662033600000|2022-09-01 12:00:00|2212|2211|2213|2212.5|2216|2215|2211.5|2210.5|11384
1662033900000|2022-09-01 12:05:00|2213.5|2213|2213|2212|2214|2213.5|2210.5|2210|9233
1662034200000|2022-09-01 12:10:00|2212.5|2212.5|2212|2211.5|2214.5|2214|2211.5|2210.5|7188
1662034500000|2022-09-01 12:15:00|2212.5|2212|2211|2210|2214|2213.5|2210.5|2210|11903
1662034800000|2022-09-01 12:20:00|2210.5|2210.5|2215.5|2214.5|2215.5|2214.5|2210.5|2210|11810
1662035100000|2022-09-01 12:25:00|2215|2215|2215.5|2215|2216.5|2215.5|2214|2213.5|6359
1662035400000|2022-09-01 12:30:00|2216|2214.5|2213|2212.5|2216|2215|2211.5|2211|12974
1662035700000|2022-09-01 12:35:00|2213.5|2213|2216|2215|2216|2215|2209|2208.5|21335
1662036000000|2022-09-01 12:40:00|2215.5|2214.5|2214|2213.5|2216|2215|2213|2212|10681
1662036300000|2022-09-01 12:45:00|2214.5|2213|2216|2215.5|2218|2217|2214|2213|11734
1662036600000|2022-09-01 12:50:00|2215.5|2215|2211|2210.5|2216|2215.5|2210|2209|11375
1662036900000|2022-09-01 12:55:00|2211.5|2211|2207.5|2207|2212|2211.5|2207.5|2206.5|17522
1662037200000|2022-09-01 13:00:00|2208|2206.5|2209.5|2209|2210.5|2209.5|2207|2206|18960
1662037500000|2022-09-01 13:05:00|2210|2208.5|2211|2210.5|2214|2213.5|2209.5|2208.5|15164
1662037800000|2022-09-01 13:10:00|2211.5|2211|2210.5|2209.5|2212.5|2212|2209.5|2209|13656
1662038100000|2022-09-01 13:15:00|2210|2210|2213|2212.5|2214|2213|2209.5|2208.5|16485
1662038400000|2022-09-01 13:20:00|2212.5|2212|2210|2209|2213.5|2213|2209.5|2208.5|13774
1662038700000|2022-09-01 13:25:00|2209.5|2209.5|2210.5|2210|2212.5|2212|2209.5|2209|20276
1662039000000|2022-09-01 13:30:00|2210|2209.5|2202.5|2202|2211|2210.5|2202|2201.5|85976
1662039300000|2022-09-01 13:35:00|2203|2201.5|2201.5|2200.5|2204.5|2203.5|2194|2193|42065
1662039600000|2022-09-01 13:40:00|2202|2201|2202.5|2202|2206|2205|2201|2200.5|25528
1662039900000|2022-09-01 13:45:00|2203|2202.5|2202|2201|2207|2206.5|2201|2200|31252
1662040200000|2022-09-01 13:50:00|2201.5|2200.5|2202.5|2201.5|2204.5|2204|2200|2199.5|18029
1662040500000|2022-09-01 13:55:00|2202|2201|2204|2203|2204.5|2203.5|2198|2197.5|16656
1662040800000|2022-09-01 14:00:00|2203.5|2202.5|2196.5|2195.5|2207.5|2206.5|2195.5|2195|35562
1662041100000|2022-09-01 14:05:00|2196|2195|2191|2190|2197|2196|2191|2190|33899
1662041400000|2022-09-01 14:10:00|2190.5|2190.5|2189.5|2189|2192.5|2192|2186.5|2185.5|66844
1662041700000|2022-09-01 14:15:00|2189|2188.5|2192|2191|2194|2193.5|2188.5|2187.5|20295
1662042000000|2022-09-01 14:20:00|2191.5|2190.5|2201|2200|2201.5|2200.5|2191.5|2190.5|488
1662042300000|2022-09-01 14:25:00|2201.5|2200.5|2200|2199.5|2202|2201.5|2198.5|2198|0
1662042600000|2022-09-01 14:30:00|2199.5|2199|2195|2194.5|2200.5|2199.5|2193|2192.5|0
1662042900000|2022-09-01 14:35:00|2194.5|2194|2196|2195|2199.5|2198.5|2193|2192.5|0
1662043200000|2022-09-01 14:40:00|2195.5|2195.5|2194.5|2194|2196.5|2195.5|2192|2191.5|0
1662043500000|2022-09-01 14:45:00|2194|2193.5|2190|2189.5|2194.5|2194|2190|2189|328
1662043800000|2022-09-01 14:50:00|2190.5|2189|2192|2191.5|2195.5|2194.5|2189|2188.5|0
1662044100000|2022-09-01 14:55:00|2191.5|2191|2196|2195.5|2196.5|2195.5|2191.5|2191|0
1662044400000|2022-09-01 15:00:00|2195.5|2195|2197|2196|2198.5|2197.5|2189.5|2189|544
1662044700000|2022-09-01 15:05:00|2197.5|2195.5|2198|2197.5|2200.5|2199.5|2194.5|2194|0
1662045000000|2022-09-01 15:10:00|2198.5|2198|2200|2199|2200.5|2200|2198.5|2197.5|0
1662045300000|2022-09-01 15:15:00|2199.5|2198.5|2202|2201.5|2202.5|2202|2199|2198|0
1662045600000|2022-09-01 15:20:00|2201.5|2201|2200|2199.5|2201.5|2201.5|2197.5|2196.5|0
1662045900000|2022-09-01 15:25:00|2199.5|2199|2195|2194|2201.5|2201|2195|2194|0
1662102000000|2022-09-02 07:00:00|2231.5|2229.5|2226|2224.5|2235.5|2234.5|2224.5|2223|63077
1662102300000|2022-09-02 07:05:00|2227|2225.5|2222.5|2221|2235.5|2233.5|2222|2220.5|28989
1662102600000|2022-09-02 07:10:00|2222|2222|2228|2226.5|2232.5|2231|2222|2221|44742
1662102900000|2022-09-02 07:15:00|2227.5|2226|2230|2229|2231.5|2230.5|2224|2222.5|32427
1662103200000|2022-09-02 07:20:00|2230.5|2229.5|2242|2241|2244|2242.5|2230.5|2229|36201
1662103500000|2022-09-02 07:25:00|2242.5|2240.5|2245.5|2244|2247.5|2247|2240.5|2239.5|66198
1662103800000|2022-09-02 07:30:00|2245|2244.5|2253|2252|2258|2256.5|2244|2243|74211
1662104100000|2022-09-02 07:35:00|2253.5|2252.5|2261.5|2260.5|2262|2260.5|2253|2252.5|48071
1662104400000|2022-09-02 07:40:00|2261|2260|2261|2259.5|2267|2266.5|2260|2259|27317
1662104700000|2022-09-02 07:45:00|2261.5|2260|2256|2255|2262.5|2261.5|2253|2252|30591
1662105000000|2022-09-02 07:50:00|2256.5|2255.5|2251|2249.5|2257.5|2256.5|2249.5|2248.5|21541
1662105300000|2022-09-02 07:55:00|2250.5|2249|2244|2242.5|2250.5|2249|2240.5|2240|56414
1662105600000|2022-09-02 08:00:00|2243.5|2243|2245|2244|2253|2251.5|2242|2241|17969
1662105900000|2022-09-02 08:05:00|2244.5|2243.5|2245.5|2244.5|2246|2245|2242.5|2241|5950
1662106200000|2022-09-02 08:10:00|2245|2245|2243|2242|2248|2246.5|2242.5|2241.5|15807
1662106500000|2022-09-02 08:15:00|2242.5|2242.5|2241|2240.5|2244|2243.5|2240.5|2240|7014
1662106800000|2022-09-02 08:20:00|2241.5|2240|2238|2236.5|2243|2242|2235.5|2234|16964
1662107100000|2022-09-02 08:25:00|2238.5|2237|2244|2243|2244.5|2243|2238.5|2237|4505
1662107400000|2022-09-02 08:30:00|2244.5|2244|2244.5|2243.5|2247.5|2246.5|2243.5|2242.5|2763
1662107700000|2022-09-02 08:35:00|2245|2244|2248.5|2247.5|2249.5|2248.5|2245|2244|16622
1662108000000|2022-09-02 08:40:00|2249|2248|2248|2247|2251|2250|2248|2247|6785
1662108300000|2022-09-02 08:45:00|2248.5|2247.5|2251|2250|2251|2250|2245.5|2244.5|2618
1662108600000|2022-09-02 08:50:00|2250.5|2249.5|2255|2254|2255.5|2254.5|2250.5|2249.5|15304
1662108900000|2022-09-02 08:55:00|2254.5|2253.5|2252.5|2251|2255|2254|2251|2250|13962
1662109200000|2022-09-02 09:00:00|2252|2250.5|2249|2248|2252|2251.5|2247.5|2246.5|8746
1662109500000|2022-09-02 09:05:00|2249.5|2248.5|2246.5|2245.5|2250|2249|2245.5|2245|9417
1662109800000|2022-09-02 09:10:00|2247|2246|2250|2249.5|2250.5|2249.5|2245.5|2244.5|6474
1662110100000|2022-09-02 09:15:00|2249.5|2249|2251|2250|2251.5|2251|2248.5|2247.5|7484
1662110400000|2022-09-02 09:20:00|2251.5|2250.5|2254|2253|2256.5|2256|2250.5|2250|13850
1662110700000|2022-09-02 09:25:00|2253.5|2252.5|2258|2257.5|2258.5|2258|2252|2251|10386
1662111000000|2022-09-02 09:30:00|2257.5|2257|2253|2252.5|2257.5|2257|2253|2252|6777
1662111300000|2022-09-02 09:35:00|2252.5|2252|2256.5|2256|2256.5|2256|2252.5|2252|19747
1662111600000|2022-09-02 09:40:00|2257|2256.5|2247.5|2246.5|2257.5|2256.5|2246.5|2245.5|16178
1662111900000|2022-09-02 09:45:00|2247|2246|2249.5|2249|2252|2251|2246.5|2246|13493
1662112200000|2022-09-02 09:50:00|2250|2249.5|2257.5|2257|2257.5|2257|2250|2249|29292
1662112500000|2022-09-02 09:55:00|2257|2256.5|2258.5|2258|2260|2259.5|2256.5|2255.5|27809
1662112800000|2022-09-02 10:00:00|2258|2257.5|2260.5|2260|2264.5|2264|2257.5|2257|15459
1662113100000|2022-09-02 10:05:00|2261|2259.5|2257.5|2256.5|2261.5|2260.5|2256.5|2255.5|13946
1662113400000|2022-09-02 10:10:00|2257|2256|2257|2256.5|2258.5|2258|2255.5|2255|7185
1662113700000|2022-09-02 10:15:00|2257.5|2257|2255|2254|2258|2257|2252.5|2252|13917
1662114000000|2022-09-02 10:20:00|2255.5|2254.5|2259|2258|2260|2259|2253|2252|11354
1662114300000|2022-09-02 10:25:00|2258.5|2258.5|2260.5|2260|2261.5|2260.5|2258.5|2258|9163
1662114600000|2022-09-02 10:30:00|2261|2259.5|2259|2258.5|2261|2260.5|2255.5|2255|3246
1662114900000|2022-09-02 10:35:00|2259.5|2259|2264.5|2264|2265|2264.5|2258.5|2258|6619
1662115200000|2022-09-02 10:40:00|2264|2263.5|2260.5|2260|2265|2264|2260.5|2260|5341
1662115500000|2022-09-02 10:45:00|2261|2260.5|2261|2260|2261|2260.5|2259|2258.5|8039
1662115800000|2022-09-02 10:50:00|2260.5|2259.5|2261.5|2260.5|2262.5|2261.5|2258.5|2257.5|6783
1662116100000|2022-09-02 10:55:00|2262|2261|2263|2262.5|2263.5|2263|2261|2260|6670
1662116400000|2022-09-02 11:00:00|2262.5|2262|2262.5|2261.5|2265|2264|2262|2261|10306
1662116700000|2022-09-02 11:05:00|2263|2262|2262|2261|2263.5|2263|2261|2260|4460
1662117000000|2022-09-02 11:10:00|2262.5|2261.5|2258.5|2257.5|2262.5|2262|2253|2252|46931
1662117300000|2022-09-02 11:15:00|2259|2258|2262.5|2261.5|2264|2263.5|2258.5|2258|24034
1662117600000|2022-09-02 11:20:00|2262|2262|2263|2262.5|2265|2264.5|2259|2258.5|18719
1662117900000|2022-09-02 11:25:00|2263.5|2263|2262|2261|2265|2264.5|2261.5|2261|5941
1662118200000|2022-09-02 11:30:00|2261.5|2261.5|2263.5|2262.5|2264|2263|2261|2260|5629
1662118500000|2022-09-02 11:35:00|2263|2263|2264|2263|2265|2264.5|2262|2261.5|9165
1662118800000|2022-09-02 11:40:00|2263.5|2263.5|2262.5|2262|2265|2264.5|2261.5|2261|9136
1662119100000|2022-09-02 11:45:00|2263|2262.5|2267|2266.5|2268|2267.5|2263|2262.5|12108
1662119400000|2022-09-02 11:50:00|2267.5|2266|2265.5|2265|2267.5|2266.5|2265.5|2264.5|4887
1662119700000|2022-09-02 11:55:00|2266|2265.5|2263|2262|2266|2265.5|2262|2261.5|8639
1662120000000|2022-09-02 12:00:00|2263.5|2262.5|2265|2264|2265|2264|2261.5|2261|9192
1662120300000|2022-09-02 12:05:00|2264.5|2263.5|2268|2267.5|2269|2268.5|2264|2263.5|9005
1662120600000|2022-09-02 12:10:00|2268.5|2267|2260.5|2260|2268.5|2267.5|2260.5|2259.5|12718
1662120900000|2022-09-02 12:15:00|2260|2259.5|2261|2260.5|2261.5|2261|2258.5|2258|14230
1662121200000|2022-09-02 12:20:00|2261.5|2261|2259.5|2258.5|2263.5|2262.5|2259|2258.5|11077
1662121500000|2022-09-02 12:25:00|2259|2259|2255.5|2254.5|2262.5|2261.5|2255.5|2254.5|7237
1662121800000|2022-09-02 12:30:00|2256|2255|2273.5|2272.5|2274|2272.5|2256|2252.5|54735
1662122100000|2022-09-02 12:35:00|2274|2272|2279|2277.5|2282.5|2281.5|2270.5|2269.5|92099
1662122400000|2022-09-02 12:40:00|2278.5|2277|2272.5|2271.5|2280.5|2279|2272|2271|20834
1662122700000|2022-09-02 12:45:00|2273|2272|2274|2273|2276.5|2275.5|2268.5|2268|22081
1662123000000|2022-09-02 12:50:00|2274.5|2273.5|2277.5|2276.5|2279.5|2278.5|2274|2273|12523
1662123300000|2022-09-02 12:55:00|2277|2276|2277|2276|2279.5|2279|2276.5|2275|11253
1662123600000|2022-09-02 13:00:00|2276.5|2275.5|2278|2277|2278.5|2277.5|2273|2272.5|10705
1662123900000|2022-09-02 13:05:00|2278.5|2277.5|2276.5|2276|2280|2278|2276.5|2275.5|33336
1662124200000|2022-09-02 13:10:00|2277|2276.5|2276|2275|2278|2277.5|2276|2275|13626
1662124500000|2022-09-02 13:15:00|2275.5|2274.5|2279.5|2279|2281.5|2281|2275|2274.5|40528
1662124800000|2022-09-02 13:20:00|2280|2279.5|2276|2275.5|2280|2279.5|2276|2275.5|52176
1662125100000|2022-09-02 13:25:00|2276.5|2276|2276|2275.5|2278|2277|2272|2271|75946
1662125400000|2022-09-02 13:30:00|2275.5|2275|2265.5|2265|2277.5|2277|2265.5|2265|50535
1662125700000|2022-09-02 13:35:00|2265|2264.5|2269.5|2268.5|2270.5|2270|2262.5|2261.5|14684
1662126000000|2022-09-02 13:40:00|2269|2268|2261|2260|2269|2268|2258.5|2257.5|15212
1662126300000|2022-09-02 13:45:00|2260.5|2259.5|2268|2267|2274|2273.5|2259.5|2259|42071
1662126600000|2022-09-02 13:50:00|2268.5|2266.5|2271|2270|2276|2275|2268|2266.5|19669
1662126900000|2022-09-02 13:55:00|2271.5|2270.5|2273|2271|2273.5|2273|2267.5|2266.5|12498
1662127200000|2022-09-02 14:00:00|2272.5|2271.5|2277.5|2276.5|2277.5|2276.5|2270|2269|19735
1662127500000|2022-09-02 14:05:00|2277|2276|2283.5|2282.5|2284|2283.5|2276.5|2275.5|15139
1662127800000|2022-09-02 14:10:00|2284|2283|2287|2285.5|2289|2288|2283|2282.5|20863
1662128100000|2022-09-02 14:15:00|2286.5|2286|2284|2283.5|2288|2287|2283.5|2282.5|23279
1662128400000|2022-09-02 14:20:00|2284.5|2284|2285.5|2284.5|2288|2287|2282.5|2281.5|39019
1662128700000|2022-09-02 14:25:00|2286|2285|2293|2292|2293|2292.5|2286|2285|24000
1662129000000|2022-09-02 14:30:00|2292.5|2291.5|2296.5|2295.5|2296.5|2295.5|2291|2290.5|28118
1662129300000|2022-09-02 14:35:00|2297|2296|2300.5|2299.5|2302.5|2302|2295.5|2294.5|71900
1662129600000|2022-09-02 14:40:00|2300|2299|2300|2299|2301.5|2300.5|2296.5|2296|21654
1662129900000|2022-09-02 14:45:00|2299.5|2298.5|2296.5|2295.5|2301.5|2300.5|2296|2295|35427
1662130200000|2022-09-02 14:50:00|2297|2296|2302|2301|2302.5|2302|2297|2295.5|21989
1662130500000|2022-09-02 14:55:00|2302.5|2301.5|2302.5|2302|2302.5|2302|2300|2299.5|36074
1662130800000|2022-09-02 15:00:00|2303|2302.5|2305|2304.5|2305|2304.5|2301.5|2301|45736
1662131100000|2022-09-02 15:05:00|2304.5|2304|2303.5|2303|2307|2306.5|2301.5|2300.5|72503
1662131400000|2022-09-02 15:10:00|2304|2303.5|2307|2306.5|2308.5|2307.5|2302|2301.5|43082
1662131700000|2022-09-02 15:15:00|2307.5|2307|2305.5|2305|2309|2308|2303|2302.5|43130
1662132000000|2022-09-02 15:20:00|2306|2304.5|2305|2304.5|2307|2306.5|2304.5|2304|37166
1662132300000|2022-09-02 15:25:00|2304.5|2304|2304|2302.5|2307|2306.5|2303.5|2302.5|43497
1662361200000|2022-09-05 07:00:00|2242|2240.5|2240.5|2239|2255|2252.5|2236.5|2236|113208
1662361500000|2022-09-05 07:05:00|2241|2239.5|2233.5|2231.5|2241.5|2239.5|2227|2225|62474
1662361800000|2022-09-05 07:10:00|2232.5|2231|2224|2222|2236|2234.5|2220|2218|102304
1662362100000|2022-09-05 07:15:00|2224.5|2221.5|2228|2226.5|2239|2238|2221.5|2220.5|79929
1662362400000|2022-09-05 07:20:00|2227|2227|2225|2224|2231|2229|2224|2223.5|38818
1662362700000|2022-09-05 07:25:00|2225.5|2224.5|2235|2234.5|2235.5|2234.5|2223|2222.5|42889
1662363000000|2022-09-05 07:30:00|2235.5|2235|2236|2235|2240.5|2239.5|2234|2233.5|34834
1662363300000|2022-09-05 07:35:00|2236.5|2235.5|2236|2234.5|2241.5|2240.5|2233|2232|64207
1662363600000|2022-09-05 07:40:00|2235.5|2235|2232.5|2231.5|2238.5|2237|2231|2230|21223
1662363900000|2022-09-05 07:45:00|2232|2232|2227|2226|2233|2232|2225|2224.5|77907
1662364200000|2022-09-05 07:50:00|2226.5|2225.5|2224.5|2223|2226.5|2225.5|2221.5|2221|25128
1662364500000|2022-09-05 07:55:00|2224|2223.5|2231|2229.5|2231.5|2230.5|2223|2222|29406
1662364800000|2022-09-05 08:00:00|2230.5|2229|2230|2229|2232.5|2231.5|2227.5|2226.5|26193
1662365100000|2022-09-05 08:05:00|2230.5|2229.5|2235.5|2234.5|2236.5|2235.5|2228|2226.5|30210
1662365400000|2022-09-05 08:10:00|2236|2235|2235.5|2234.5|2238|2236.5|2231.5|2231|20804
1662365700000|2022-09-05 08:15:00|2235|2234|2241.5|2240.5|2243.5|2242.5|2234.5|2233.5|16302
1662366000000|2022-09-05 08:20:00|2241|2240|2237|2236|2241.5|2240.5|2237|2235.5|21705
1662366300000|2022-09-05 08:25:00|2237.5|2236.5|2239.5|2238.5|2242.5|2241.5|2236.5|2235.5|36696
1662366600000|2022-09-05 08:30:00|2239|2238|2239.5|2238|2241|2240|2237.5|2236.5|19431
1662366900000|2022-09-05 08:35:00|2239|2237.5|2239.5|2239|2241|2240.5|2237.5|2236.5|24798
1662367200000|2022-09-05 08:40:00|2240|2239.5|2244|2243.5|2244.5|2243.5|2239|2238|14042
1662367500000|2022-09-05 08:45:00|2243.5|2243|2238.5|2238|2243.5|2243|2237.5|2236.5|31980
1662367800000|2022-09-05 08:50:00|2238|2237.5|2240|2239|2243.5|2242.5|2238|2237|8510
1662368100000|2022-09-05 08:55:00|2239.5|2238.5|2243|2242|2243|2242|2239|2238|16443
1662368400000|2022-09-05 09:00:00|2242.5|2241.5|2237.5|2236.5|2247|2246|2237|2236|31559
1662368700000|2022-09-05 09:05:00|2237|2236|2238.5|2238|2242|2241|2236.5|2235.5|5911
1662369000000|2022-09-05 09:10:00|2238|2237.5|2241|2240|2242.5|2241.5|2237|2236.5|7490
1662369300000|2022-09-05 09:15:00|2240.5|2239.5|2239|2238.5|2243|2242|2238|2237|6609
1662369600000|2022-09-05 09:20:00|2239.5|2239|2237.5|2236.5|2240|2239|2236|2235|18812
1662369900000|2022-09-05 09:25:00|2237|2236|2240.5|2239.5|2240.5|2239.5|2236.5|2235.5|11692
1662370200000|2022-09-05 09:30:00|2241|2240|2238|2237.5|2242|2241|2237.5|2237|18643
1662370500000|2022-09-05 09:35:00|2237.5|2237|2237.5|2236.5|2240|2239|2236|2235.5|18647
1662370800000|2022-09-05 09:40:00|2238|2237|2237.5|2237|2240|2239.5|2236.5|2236|10142
1662371100000|2022-09-05 09:45:00|2238|2237.5|2238|2237.5|2241|2240|2235.5|2235|25333
1662371400000|2022-09-05 09:50:00|2237.5|2237|2238.5|2237.5|2240.5|2239.5|2235.5|2234.5|13957
1662371700000|2022-09-05 09:55:00|2239|2238|2242|2241|2245|2244.5|2239|2238|13174
1662372000000|2022-09-05 10:00:00|2241.5|2241.5|2243|2242|2245|2244|2240.5|2240|2951
1662372300000|2022-09-05 10:05:00|2242.5|2241.5|2242.5|2241.5|2243.5|2242.5|2240.5|2240|14324
1662372600000|2022-09-05 10:10:00|2242|2242|2246|2245|2246|2245.5|2240|2239.5|10028
1662372900000|2022-09-05 10:15:00|2245.5|2244.5|2247|2246.5|2249|2248|2244.5|2243.5|20371
1662373200000|2022-09-05 10:20:00|2246.5|2246|2248.5|2247.5|2249|2248.5|2246|2245.5|13054
1662373500000|2022-09-05 10:25:00|2248|2248|2248|2247|2249.5|2249|2246.5|2246|13764
1662373800000|2022-09-05 10:30:00|2247.5|2246.5|2245|2244.5|2248|2247.5|2243|2242|5874
1662374100000|2022-09-05 10:35:00|2244.5|2244|2246|2245|2247.5|2246.5|2244.5|2243.5|13986
1662374400000|2022-09-05 10:40:00|2246.5|2245.5|2242.5|2242|2247|2246.5|2242.5|2241.5|11266
1662374700000|2022-09-05 10:45:00|2243|2242.5|2241.5|2240.5|2243.5|2243|2241|2240|13179
1662375000000|2022-09-05 10:50:00|2241|2240|2243.5|2242.5|2244|2243.5|2240.5|2240|5984
1662375300000|2022-09-05 10:55:00|2243|2243|2238|2237.5|2243.5|2243|2238|2236.5|10364
1662375600000|2022-09-05 11:00:00|2237.5|2237|2242|2241.5|2243|2242|2237.5|2236.5|14610
1662375900000|2022-09-05 11:05:00|2241.5|2241|2239|2238.5|2242.5|2241.5|2238.5|2237.5|19321
1662376200000|2022-09-05 11:10:00|2238.5|2238|2235.5|2235|2239|2238|2234.5|2234|19377
1662376500000|2022-09-05 11:15:00|2236|2235.5|2236.5|2236|2238|2237|2235.5|2235|15720
1662376800000|2022-09-05 11:20:00|2237|2236.5|2238|2237|2239|2238.5|2236|2235|29930
1662377100000|2022-09-05 11:25:00|2237.5|2237.5|2238|2237.5|2239.5|2239|2237.5|2236.5|6048
1662377400000|2022-09-05 11:30:00|2238.5|2238|2239.5|2239|2240|2239.5|2238.5|2237.5|8786
1662377700000|2022-09-05 11:35:00|2240|2238.5|2239|2238.5|2240|2239.5|2238|2237|8345
1662378000000|2022-09-05 11:40:00|2238.5|2238|2242.5|2242|2242.5|2242|2237|2236.5|7921
1662378300000|2022-09-05 11:45:00|2242|2241.5|2244|2243|2244|2243.5|2241|2240|10907
1662378600000|2022-09-05 11:50:00|2243.5|2243.5|2238|2237.5|2244|2243.5|2237.5|2237|16535
1662378900000|2022-09-05 11:55:00|2237.5|2237|2239|2238.5|2239|2238.5|2236.5|2236|5170
1662379200000|2022-09-05 12:00:00|2239.5|2239|2239|2238|2240.5|2239.5|2237.5|2237|10769
1662379500000|2022-09-05 12:05:00|2238.5|2237.5|2234.5|2233.5|2238.5|2238|2230.5|2229.5|58021
1662379800000|2022-09-05 12:10:00|2234|2234|2234|2233|2235.5|2235|2231|2230.5|9676
1662380100000|2022-09-05 12:15:00|2233.5|2232.5|2237.5|2237|2239|2238.5|2232.5|2232|15236
1662380400000|2022-09-05 12:20:00|2238|2236.5|2240|2239|2241|2240|2237|2236.5|14078
1662380700000|2022-09-05 12:25:00|2239.5|2238.5|2240|2239|2242|2241|2239|2238.5|7447
1662381000000|2022-09-05 12:30:00|2239.5|2239.5|2237|2236.5|2240.5|2240|2237|2236.5|26664
1662381300000|2022-09-05 12:35:00|2237.5|2237|2239.5|2238.5|2240|2239|2236.5|2236|25214
1662381600000|2022-09-05 12:40:00|2239|2238|2237.5|2236.5|2239.5|2238.5|2236.5|2235.5|12870
1662381900000|2022-09-05 12:45:00|2238|2237|2238|2237|2239.5|2239|2234|2233|34665
1662382200000|2022-09-05 12:50:00|2237.5|2236.5|2242|2241|2242|2241.5|2237|2236|12128
1662382500000|2022-09-05 12:55:00|2241.5|2240.5|2244|2243|2244.5|2244|2241|2240.5|30632
1662382800000|2022-09-05 13:00:00|2243.5|2243.5|2246.5|2246|2248|2247|2242.5|2242|27772
1662383100000|2022-09-05 13:05:00|2246|2245.5|2248.5|2248|2252|2251.5|2246|2245.5|12165
1662383400000|2022-09-05 13:10:00|2249|2247.5|2247.5|2247|2249.5|2248.5|2245|2244.5|4750
1662383700000|2022-09-05 13:15:00|2248|2246.5|2250.5|2250|2250.5|2250|2247|2246.5|6421
1662384000000|2022-09-05 13:20:00|2250|2249.5|2247.5|2247|2251.5|2251|2247|2246.5|9155
1662384300000|2022-09-05 13:25:00|2248|2247.5|2247|2246.5|2251|2250|2247|2246.5|14932
1662384600000|2022-09-05 13:30:00|2246.5|2246|2243.5|2243|2249|2248|2242|2241|26416
1662384900000|2022-09-05 13:35:00|2244|2243.5|2245.5|2244.5|2246|2245.5|2243|2242.5|17790
1662385200000|2022-09-05 13:40:00|2245|2244|2246|2245.5|2247|2246.5|2244|2243|20897
1662385500000|2022-09-05 13:45:00|2246.5|2245|2251|2250|2251|2250|2245.5|2244.5|16693
1662385800000|2022-09-05 13:50:00|2250.5|2249.5|2247|2246|2251.5|2251|2246.5|2246|20803
1662386100000|2022-09-05 13:55:00|2247.5|2246.5|2248.5|2247.5|2250.5|2250|2246|2245.5|31556
1662386400000|2022-09-05 14:00:00|2248|2247|2246|2245.5|2248.5|2248|2245.5|2245|20445
1662386700000|2022-09-05 14:05:00|2245.5|2245|2245|2244.5|2246.5|2245.5|2243.5|2243|19668
1662387000000|2022-09-05 14:10:00|2244.5|2244|2248.5|2248|2249|2248.5|2244.5|2244|13193
1662387300000|2022-09-05 14:15:00|2249|2247.5|2247|2246.5|2250|2249.5|2247|2246.5|18089
1662387600000|2022-09-05 14:20:00|2247.5|2246|2246|2245|2247.5|2246.5|2243.5|2242.5|35242
1662387900000|2022-09-05 14:25:00|2246.5|2245.5|2249|2248|2249|2248.5|2246|2245|24411
1662388200000|2022-09-05 14:30:00|2248.5|2247.5|2247.5|2247|2249.5|2249|2247|2246.5|16875
1662388500000|2022-09-05 14:35:00|2247|2246.5|2249|2248.5|2250|2249.5|2246.5|2245.5|36246
1662388800000|2022-09-05 14:40:00|2248.5|2248|2248.5|2247.5|2251.5|2251|2248|2247.5|7114
1662389100000|2022-09-05 14:45:00|2249|2248|2245|2244|2249.5|2249|2244.5|2244|24286
1662389400000|2022-09-05 14:50:00|2244.5|2243.5|2244.5|2244|2246|2245|2242|2241.5|33501
1662389700000|2022-09-05 14:55:00|2245|2244.5|2246|2245.5|2248|2247|2244|2243|32483
1662390000000|2022-09-05 15:00:00|2246.5|2245|2246|2245|2248|2247.5|2245|2244.5|20763
1662390300000|2022-09-05 15:05:00|2245|2245.5|2247|2246.5|2248.5|2247.5|2244.5|2243.5|76954
1662390600000|2022-09-05 15:10:00|2246.5|2246|2252|2251|2252|2251.5|2245.5|2245|33552
1662390900000|2022-09-05 15:15:00|2251.5|2250.5|2255|2254.5|2255.5|2254.5|2251|2250.5|30808
1662391200000|2022-09-05 15:20:00|2255.5|2254|2253.5|2252.5|2255.5|2254.5|2251.5|2251|13769
1662391500000|2022-09-05 15:25:00|2253|2253|2253|2252.5|2254|2253.5|2251.5|2251|26331
1662447600000|2022-09-06 07:00:00|2263.5|2260|2275|2274|2276.5|2274|2256|2254.5|58471
1662447900000|2022-09-06 07:05:00|2276|2275|2275.5|2274|2280|2278.5|2269.5|2269|53019
1662448200000|2022-09-06 07:10:00|2276|2274.5|2283|2282.5|2287|2286|2275|2273.5|28849
1662448500000|2022-09-06 07:15:00|2284|2283|2283|2282|2285.5|2284.5|2277|2276|9756
1662448800000|2022-09-06 07:20:00|2282.5|2281.5|2286|2284.5|2290|2288.5|2282|2281.5|9954
1662449100000|2022-09-06 07:25:00|2285.5|2285|2294|2293|2296.5|2296|2285.5|2285|37401
1662449400000|2022-09-06 07:30:00|2294.5|2292.5|2292.5|2291.5|2294.5|2293.5|2287|2286|20093
1662449700000|2022-09-06 07:35:00|2293.5|2292|2290.5|2290|2295.5|2294.5|2289|2288|21281
1662450000000|2022-09-06 07:40:00|2290|2289.5|2287|2285.5|2292.5|2291.5|2284.5|2283|6945
1662450300000|2022-09-06 07:45:00|2286.5|2285|2273|2272|2286.5|2285.5|2272|2270.5|29774
1662450600000|2022-09-06 07:50:00|2273.5|2272.5|2271|2270|2278|2277|2268.5|2266.5|19167
1662450900000|2022-09-06 07:55:00|2271.5|2270.5|2273.5|2272|2275|2274|2269|2268.5|14298
1662451200000|2022-09-06 08:00:00|2273|2272.5|2271|2270|2274|2273.5|2268|2267|20203
1662451500000|2022-09-06 08:05:00|2271.5|2270.5|2264|2263|2272|2271|2262.5|2262|21732
1662451800000|2022-09-06 08:10:00|2263.5|2262.5|2258|2257|2264.5|2263.5|2258|2257|40432
1662452100000|2022-09-06 08:15:00|2257.5|2256.5|2254.5|2253.5|2257.5|2256.5|2253|2252|24528
1662452400000|2022-09-06 08:20:00|2254|2253|2251.5|2250.5|2258|2256.5|2251|2250|15214
1662452700000|2022-09-06 08:25:00|2252|2251|2254.5|2253.5|2255.5|2254|2251|2250|9846
1662453000000|2022-09-06 08:30:00|2254|2253|2255.5|2254.5|2256.5|2255.5|2251|2250.5|10740
1662453300000|2022-09-06 08:35:00|2256|2255|2257.5|2256|2257.5|2256.5|2254|2253.5|12641
1662453600000|2022-09-06 08:40:00|2257|2256.5|2257|2256|2260.5|2260|2256.5|2255|5770
1662453900000|2022-09-06 08:45:00|2256.5|2255.5|2257|2255.5|2259.5|2258.5|2255.5|2254.5|7565
1662454200000|2022-09-06 08:50:00|2256.5|2256|2258.5|2257.5|2259.5|2258.5|2256.5|2255.5|8672
1662454500000|2022-09-06 08:55:00|2258|2258|2260|2259|2260|2259|2256|2255|7661
1662454800000|2022-09-06 09:00:00|2259.5|2258.5|2251.5|2250.5|2260|2259|2251|2250|12046
1662455100000|2022-09-06 09:05:00|2251|2250|2246|2245.5|2251|2250.5|2245.5|2244.5|9547
1662455400000|2022-09-06 09:10:00|2245.5|2245|2242.5|2241.5|2247|2246.5|2239|2238|20711
1662455700000|2022-09-06 09:15:00|2242|2242|2245|2244|2246|2245.5|2242|2241|9247
1662456000000|2022-09-06 09:20:00|2244.5|2243.5|2247.5|2246|2248|2247|2240|2239|14161
1662456300000|2022-09-06 09:25:00|2248|2246.5|2246.5|2245.5|2250|2249|2245.5|2244.5|8037
1662456600000|2022-09-06 09:30:00|2247|2246|2255|2254|2255.5|2254.5|2247|2245.5|13011
1662456900000|2022-09-06 09:35:00|2255.5|2253.5|2260.5|2259.5|2260.5|2259.5|2254|2253|39792
1662457200000|2022-09-06 09:40:00|2261|2260|2263.5|2262.5|2267|2266.5|2258.5|2258|23064
1662457500000|2022-09-06 09:45:00|2264|2263.5|2263|2262.5|2267|2266.5|2262|2261|9285
1662457800000|2022-09-06 09:50:00|2263.5|2263|2266.5|2265.5|2268.5|2267.5|2263|2262|12516
1662458100000|2022-09-06 09:55:00|2267|2266|2269|2268|2269|2268|2265.5|2264.5|1863
1662458400000|2022-09-06 10:00:00|2268.5|2267.5|2265.5|2264.5|2270.5|2269.5|2265.5|2264.5|3103
1662458700000|2022-09-06 10:05:00|2266|2265|2271.5|2270|2271.5|2270.5|2265.5|2264.5|6237
1662459000000|2022-09-06 10:10:00|2271|2270.5|2273.5|2272.5|2274|2273.5|2268.5|2267.5|11385
1662459300000|2022-09-06 10:15:00|2273|2272|2270|2269.5|2274.5|2274|2268|2267|12678
1662459600000|2022-09-06 10:20:00|2270.5|2269|2270|2269|2271.5|2270.5|2268.5|2267.5|3711
1662459900000|2022-09-06 10:25:00|2270.5|2269.5|2271.5|2271|2274.5|2273.5|2269|2268|5466
1662460200000|2022-09-06 10:30:00|2272|2270.5|2267.5|2267|2272|2271|2266|2265|4915
1662460500000|2022-09-06 10:35:00|2268|2267.5|2266|2265|2269|2268.5|2265|2264|4025
1662460800000|2022-09-06 10:40:00|2265.5|2265.5|2265.5|2265|2268.5|2267|2264|2263|6032
1662461100000|2022-09-06 10:45:00|2266|2265.5|2266.5|2266|2269|2268|2265.5|2264.5|2939
1662461400000|2022-09-06 10:50:00|2267|2265.5|2265|2264|2269.5|2268.5|2264.5|2264|5188
1662461700000|2022-09-06 10:55:00|2265.5|2264.5|2267|2266|2268.5|2267.5|2264|2263|2001
1662462000000|2022-09-06 11:00:00|2266.5|2266.5|2270.5|2270|2271|2270|2265.5|2264.5|5780
1662462300000|2022-09-06 11:05:00|2270|2269.5|2274|2273.5|2274.5|2274|2269|2268|3479
1662462600000|2022-09-06 11:10:00|2274.5|2274|2273|2272.5|2275|2274.5|2272.5|2272|14787
1662462900000|2022-09-06 11:15:00|2273.5|2273|2274|2273.5|2274.5|2273.5|2271.5|2270.5|7760
1662463200000|2022-09-06 11:20:00|2273.5|2273|2274|2273.5|2276|2275|2271|2270.5|27268
1662463500000|2022-09-06 11:25:00|2273.5|2273|2274.5|2274|2276.5|2276|2273|2272.5|12495
1662463800000|2022-09-06 11:30:00|2274|2273.5|2273|2272.5|2276|2275.5|2272|2271.5|9084
1662464100000|2022-09-06 11:35:00|2272.5|2272|2271|2270.5|2273.5|2273|2270|2269.5|7043
1662464400000|2022-09-06 11:40:00|2270.5|2270|2269|2268.5|2271|2270|2266.5|2265.5|10159
1662464700000|2022-09-06 11:45:00|2269.5|2269|2268|2267.5|2270.5|2270|2266|2265.5|12368
1662465000000|2022-09-06 11:50:00|2267.5|2267|2268|2267|2268|2267.5|2265|2264.5|14853
1662465300000|2022-09-06 11:55:00|2268.5|2267.5|2270|2269|2270|2269|2267.5|2267|3031
1662465600000|2022-09-06 12:00:00|2269.5|2269.5|2271.5|2271|2272.5|2272|2269.5|2269.5|3831
1662465900000|2022-09-06 12:05:00|2272|2271.5|2274.5|2273.5|2275|2274|2270.5|2270|7375
1662466200000|2022-09-06 12:10:00|2275|2274|2276.5|2276|2277.5|2276.5|2273.5|2272.5|5391
1662466500000|2022-09-06 12:15:00|2276|2275.5|2279|2278.5|2279|2278.5|2276|2275.5|12907
1662466800000|2022-09-06 12:20:00|2278.5|2277|2277|2276.5|2279.5|2279|2275.5|2275|21829
1662467100000|2022-09-06 12:25:00|2276.5|2276|2274|2273|2277.5|2276.5|2273.5|2272.5|2480
1662467400000|2022-09-06 12:30:00|2273.5|2272.5|2276|2275.5|2277|2276.5|2272.5|2272|2452
1662467700000|2022-09-06 12:35:00|2275.5|2275|2278|2277.5|2279|2278.5|2275|2274|9187
1662468000000|2022-09-06 12:40:00|2277.5|2277|2279.5|2278.5|2280|2279|2277.5|2277|1397
1662468300000|2022-09-06 12:45:00|2279|2278|2274.5|2274|2279.5|2278|2274|2273.5|20066
1662468600000|2022-09-06 12:50:00|2275|2274.5|2280.5|2279.5|2280.5|2280|2274.5|2274|9466
1662468900000|2022-09-06 12:55:00|2280|2280|2277.5|2277|2280.5|2280|2277.5|2277|7093
1662469200000|2022-09-06 13:00:00|2278|2277.5|2275.5|2275|2279|2278.5|2275|2274|9602
1662469500000|2022-09-06 13:05:00|2276|2274.5|2277|2276|2277|2276.5|2273.5|2272.5|6194
1662469800000|2022-09-06 13:10:00|2276.5|2276.5|2279|2278|2280|2279.5|2276|2275.5|5518
1662470100000|2022-09-06 13:15:00|2279.5|2278.5|2283|2282.5|2283.5|2282.5|2279|2278|9951
1662470400000|2022-09-06 13:20:00|2282.5|2282|2282|2281.5|2284|2283.5|2281.5|2280.5|12098
1662470700000|2022-09-06 13:25:00|2282.5|2281|2278|2277.5|2282.5|2281.5|2277|2276.5|8134
1662471000000|2022-09-06 13:30:00|2278.5|2278|2281|2280|2284|2283.5|2278|2278|17480
1662471300000|2022-09-06 13:35:00|2280.5|2279.5|2274|2273|2284.5|2284|2273|2272|26742
1662471600000|2022-09-06 13:40:00|2273.5|2272.5|2269.5|2269|2274|2273|2269|2268.5|13012
1662471900000|2022-09-06 13:45:00|2269|2268.5|2261.5|2261|2270.5|2269|2261|2260.5|61750
1662472200000|2022-09-06 13:50:00|2262|2261.5|2254|2253|2263|2262.5|2253|2252.5|28093
1662472500000|2022-09-06 13:55:00|2253.5|2252.5|2257.5|2256.5|2257.5|2256.5|2252.5|2251.5|16510
1662472800000|2022-09-06 14:00:00|2256.5|2256|2251.5|2251|2260|2259|2249.5|2249|36870
1662473100000|2022-09-06 14:05:00|2251|2250.5|2252.5|2252|2254|2253.5|2249.5|2248.5|18272
1662473400000|2022-09-06 14:10:00|2253|2252.5|2255|2254|2257.5|2256.5|2249.5|2249|21805
1662473700000|2022-09-06 14:15:00|2254.5|2254.5|2255|2254.5|2255.5|2255|2250.5|2250|13425
1662474000000|2022-09-06 14:20:00|2254.5|2254|2250.5|2250|2254.5|2254|2248|2247|17346
1662474300000|2022-09-06 14:25:00|2251|2250.5|2257.5|2257|2258.5|2257.5|2249.5|2248.5|23475
1662474600000|2022-09-06 14:30:00|2257|2256.5|2259.5|2258.5|2259.5|2259|2254|2253|13242
1662474900000|2022-09-06 14:35:00|2260|2259|2258.5|2257.5|2260|2259|2254|2253|13912
1662475200000|2022-09-06 14:40:00|2259|2258|2260|2259|2263|2262.5|2257.5|2256.5|12886
1662475500000|2022-09-06 14:45:00|2259.5|2258.5|2265.5|2264.5|2266|2265|2258.5|2258|12555
1662475800000|2022-09-06 14:50:00|2265|2264|2268.5|2268|2270|2269.5|2264.5|2264|21296
1662476100000|2022-09-06 14:55:00|2269|2268.5|2272|2271|2272.5|2272|2266.5|2266|82805
1662476400000|2022-09-06 15:00:00|2271.5|2270.5|2269.5|2269|2272|2271|2268|2267.5|19500
1662476700000|2022-09-06 15:05:00|2270|2269.5|2273.5|2273|2275.5|2274.5|2269.5|2269|24247
1662477000000|2022-09-06 15:10:00|2274|2273.5|2268|2267.5|2274|2273.5|2267.5|2267|21780
1662477300000|2022-09-06 15:15:00|2267.5|2267|2269|2268.5|2270|2269|2265|2264.5|15608
1662477600000|2022-09-06 15:20:00|2268.5|2268|2271.5|2270.5|2271.5|2271|2268|2267.5|5950
1662477900000|2022-09-06 15:25:00|2271|2270|2267.5|2266.5|2272.5|2271.5|2266|2265.5|16600
1662534000000|2022-09-07 07:00:00|2247|2243|2242.5|2241|2247|2245|2236|2234|92960
1662534300000|2022-09-07 07:05:00|2243|2242|2240.5|2239.5|2249|2247.5|2240|2239|19144
1662534600000|2022-09-07 07:10:00|2241|2240|2241|2240|2245|2244|2238.5|2236.5|41161
1662534900000|2022-09-07 07:15:00|2240.5|2239.5|2243.5|2242.5|2244|2243|2239|2238|20843
1662535200000|2022-09-07 07:20:00|2244|2243|2242|2240.5|2249.5|2248|2241|2240|11937
1662535500000|2022-09-07 07:25:00|2241.5|2240|2243.5|2242|2245|2244.5|2239.5|2238.5|19826
1662535800000|2022-09-07 07:30:00|2243|2241.5|2245.5|2244.5|2248.5|2248|2240.5|2240|14202
1662536100000|2022-09-07 07:35:00|2245|2244|2242.5|2241.5|2247|2246|2242|2241|6426
1662536400000|2022-09-07 07:40:00|2242|2241|2243|2242|2244|2243|2240.5|2240|12769
1662536700000|2022-09-07 07:45:00|2242.5|2241.5|2242.5|2241.5|2244.5|2244|2241|2240|10750
1662537000000|2022-09-07 07:50:00|2242|2241|2237.5|2237|2242|2241|2236|2235|42720
1662537300000|2022-09-07 07:55:00|2238|2237.5|2234|2233|2238.5|2237.5|2234|2233|22755
1662537600000|2022-09-07 08:00:00|2233.5|2232.5|2244|2243.5|2244|2243.5|2231|2230|40492
1662537900000|2022-09-07 08:05:00|2244.5|2244|2242|2241|2246.5|2245.5|2241.5|2241|13231
1662538200000|2022-09-07 08:10:00|2241.5|2241.5|2241|2240|2244|2243|2240.5|2240|18227
1662538500000|2022-09-07 08:15:00|2241.5|2240.5|2241|2240|2242.5|2241.5|2238.5|2237.5|18905
1662538800000|2022-09-07 08:20:00|2240.5|2239.5|2238|2237.5|2242.5|2241.5|2234.5|2234|25489
1662539100000|2022-09-07 08:25:00|2238.5|2238|2239|2238.5|2241|2240.5|2236.5|2235.5|13560
1662539400000|2022-09-07 08:30:00|2239.5|2238|2241.5|2241|2244|2243.5|2239|2238|8395
1662539700000|2022-09-07 08:35:00|2242|2241.5|2241|2240|2243.5|2242.5|2239.5|2239|30324
1662540000000|2022-09-07 08:40:00|2240.5|2239.5|2238|2237.5|2241|2240|2235.5|2234.5|18381
1662540300000|2022-09-07 08:45:00|2238.5|2238|2241.5|2241|2244|2243.5|2238.5|2237.5|17410
1662540600000|2022-09-07 08:50:00|2242|2240.5|2234|2233|2242|2241.5|2233.5|2232.5|17715
1662540900000|2022-09-07 08:55:00|2234.5|2233.5|2234.5|2234|2236.5|2236|2233.5|2233|17602
1662541200000|2022-09-07 09:00:00|2234|2233.5|2230|2229.5|2234.5|2234|2228|2226.5|38633
1662541500000|2022-09-07 09:05:00|2230.5|2229|2221.5|2220.5|2233.5|2232.5|2221|2220|39773
1662541800000|2022-09-07 09:10:00|2222|2221|2222.5|2221.5|2224.5|2224|2221.5|2220.5|18335
1662542100000|2022-09-07 09:15:00|2222|2221|2217.5|2216.5|2222|2221.5|2216|2215|20387
1662542400000|2022-09-07 09:20:00|2218|2217|2213.5|2212.5|2220|2219|2211.5|2211|30652
1662542700000|2022-09-07 09:25:00|2213|2213|2215|2214|2215.5|2215|2212.5|2212|24923
1662543000000|2022-09-07 09:30:00|2214.5|2213.5|2223|2222.5|2223|2222.5|2213.5|2212.5|30965
1662543300000|2022-09-07 09:35:00|2223.5|2223|2221|2220.5|2224.5|2223.5|2220|2218.5|22920
1662543600000|2022-09-07 09:40:00|2220.5|2220|2225|2224.5|2226.5|2225.5|2220.5|2220|28418
1662543900000|2022-09-07 09:45:00|2224.5|2224|2228|2227.5|2228.5|2228|2223|2222|23096
1662544200000|2022-09-07 09:50:00|2227.5|2227|2226.5|2226|2227.5|2227.5|2223.5|2222.5|18488
1662544500000|2022-09-07 09:55:00|2226|2225.5|2221.5|2220.5|2228.5|2227.5|2221|2220|20090
1662544800000|2022-09-07 10:00:00|2221|2221|2221.5|2221|2224|2223.5|2220.5|2220|10994
1662545100000|2022-09-07 10:05:00|2221|2220.5|2217|2216|2223|2222.5|2215.5|2214.5|18096
1662545400000|2022-09-07 10:10:00|2216.5|2216.5|2219.5|2218.5|2221|2220.5|2216.5|2216|12824
1662545700000|2022-09-07 10:15:00|2219|2219|2220.5|2220|2221.5|2221|2216.5|2216|35232
1662546000000|2022-09-07 10:20:00|2220|2219.5|2227|2226.5|2227.5|2226.5|2220|2219.5|12089
1662546300000|2022-09-07 10:25:00|2226.5|2226|2234.5|2233.5|2235|2234|2226|2225|27448
1662546600000|2022-09-07 10:30:00|2234|2234|2232.5|2231.5|2236|2235.5|2231.5|2231|37498
1662546900000|2022-09-07 10:35:00|2233|2232|2234|2233|2238.5|2238|2233|2232|17235
1662547200000|2022-09-07 10:40:00|2233.5|2233.5|2231.5|2231|2234|2233.5|2230|2229.5|5407
1662547500000|2022-09-07 10:45:00|2232|2230.5|2230|2229.5|2232|2231|2227.5|2226.5|15793
1662547800000|2022-09-07 10:50:00|2229.5|2229|2230|2229.5|2231|2230.5|2228|2227.5|86296
1662548100000|2022-09-07 10:55:00|2229.5|2229|2234.5|2233.5|2234.5|2234|2229|2228|18573
1662548400000|2022-09-07 11:00:00|2234|2234|2231|2230|2234.5|2234|2230|2229|3970
1662548700000|2022-09-07 11:05:00|2230.5|2230.5|2228|2227|2232.5|2232|2227.5|2226.5|17583
1662549000000|2022-09-07 11:10:00|2227.5|2227.5|2232|2231.5|2232.5|2231.5|2227.5|2227|10706
1662549300000|2022-09-07 11:15:00|2231.5|2231|2231|2230|2232|2231.5|2229.5|2229|7320
1662549600000|2022-09-07 11:20:00|2230.5|2230.5|2231|2230|2231.5|2231|2230|2229.5|6923
1662549900000|2022-09-07 11:25:00|2230.5|2229.5|2229.5|2229|2231.5|2231|2229.5|2228.5|6502
1662550200000|2022-09-07 11:30:00|2229|2228.5|2228|2227.5|2231.5|2231|2227.5|2226.5|7164
1662550500000|2022-09-07 11:35:00|2227.5|2227|2221.5|2220.5|2230|2229.5|2221.5|2220.5|24998
1662550800000|2022-09-07 11:40:00|2222|2221|2227.5|2226.5|2228|2227|2219|2218|18025
1662551100000|2022-09-07 11:45:00|2227|2226|2225.5|2225|2227.5|2227|2224|2223|10805
1662551400000|2022-09-07 11:50:00|2225|2224.5|2224|2223.5|2225|2225|2222.5|2221.5|19167
1662551700000|2022-09-07 11:55:00|2223.5|2223|2222.5|2222|2225.5|2225|2222|2221|13062
1662552000000|2022-09-07 12:00:00|2223|2221.5|2221.5|2221|2223.5|2223|2219.5|2218.5|11532
1662552300000|2022-09-07 12:05:00|2221|2220.5|2222|2221|2223|2222|2218|2217|26238
1662552600000|2022-09-07 12:10:00|2221.5|2221.5|2219|2218.5|2222|2221.5|2218.5|2217.5|13356
1662552900000|2022-09-07 12:15:00|2219.5|2219|2216.5|2215.5|2220|2219.5|2215.5|2214.5|23044
1662553200000|2022-09-07 12:20:00|2216|2215|2215.5|2214.5|2216.5|2215.5|2213|2212.5|30501
1662553500000|2022-09-07 12:25:00|2215|2214|2213|2212|2215.5|2215|2211.5|2211|12976
1662553800000|2022-09-07 12:30:00|2213.5|2212.5|2220.5|2219.5|2220.5|2220|2213.5|2212.5|23515
1662554100000|2022-09-07 12:35:00|2220|2219|2226|2225|2226|2225|2218.5|2218|17658
1662554400000|2022-09-07 12:40:00|2225.5|2225.5|2221|2220|2228|2227.5|2220.5|2220|13298
1662554700000|2022-09-07 12:45:00|2220.5|2220.5|2222|2221.5|2223|2222|2218.5|2217.5|18047
1662555000000|2022-09-07 12:50:00|2221.5|2221|2216.5|2216|2223|2222.5|2216|2215|19447
1662555300000|2022-09-07 12:55:00|2217|2216.5|2220.5|2220|2221.5|2221|2216|2215.5|16431
1662555600000|2022-09-07 13:00:00|2220|2219.5|2216|2215.5|2220.5|2220|2215.5|2215|20505
1662555900000|2022-09-07 13:05:00|2216.5|2216|2214.5|2213.5|2217|2216.5|2214|2213|24278
1662556200000|2022-09-07 13:10:00|2214|2214|2214|2213|2215|2214.5|2211.5|2210.5|81579
1662556500000|2022-09-07 13:15:00|2214.5|2213.5|2216|2215|2216|2215.5|2211.5|2211|24554
1662556800000|2022-09-07 13:20:00|2215.5|2214.5|2219.5|2218.5|2219.5|2219|2215|2214.5|15304
1662557100000|2022-09-07 13:25:00|2220|2219|2215|2214.5|2220|2219.5|2214.5|2214|18897
1662557400000|2022-09-07 13:30:00|2215.5|2214|2223|2222|2223|2222|2213.5|2213|37053
1662557700000|2022-09-07 13:35:00|2222.5|2221.5|2227|2226.5|2229|2228.5|2221.5|2221|33891
1662558000000|2022-09-07 13:40:00|2226.5|2226|2228|2227.5|2230.5|2229.5|2225.5|2224.5|61011
1662558300000|2022-09-07 13:45:00|2227.5|2227|2230.5|2229.5|2231|2230.5|2227.5|2226.5|16814
1662558600000|2022-09-07 13:50:00|2230|2230|2228|2227|2230.5|2230|2224|2223.5|20537
1662558900000|2022-09-07 13:55:00|2227.5|2227.5|2225|2224|2229.5|2228.5|2223.5|2222.5|19432
1662559200000|2022-09-07 14:00:00|2225.5|2224.5|2233|2232|2235|2234.5|2221|2220.5|22678
1662559500000|2022-09-07 14:05:00|2232.5|2232.5|2235|2234|2238.5|2237.5|2231.5|2231|27233
1662559800000|2022-09-07 14:10:00|2235.5|2234.5|2233|2232.5|2237.5|2236.5|2233|2232.5|18149
1662560100000|2022-09-07 14:15:00|2232.5|2232|2238.5|2238|2238.5|2238|2230.5|2230|25293
1662560400000|2022-09-07 14:20:00|2238|2237.5|2236.5|2236|2241.5|2240|2236|2235.5|40789
1662560700000|2022-09-07 14:25:00|2237|2235.5|2239.5|2239|2241|2240|2236|2235.5|12795
1662561000000|2022-09-07 14:30:00|2240|2239.5|2243.5|2243|2245.5|2245|2240|2239|26486
1662561300000|2022-09-07 14:35:00|2244|2243.5|2245.5|2245|2247|2246.5|2243|2242.5|11344
1662561600000|2022-09-07 14:40:00|2245|2244.5|2245.5|2245|2248|2247.5|2244|2243.5|10900
1662561900000|2022-09-07 14:45:00|2245|2244.5|2246|2245|2246|2245|2241.5|2241|15497
1662562200000|2022-09-07 14:50:00|2245.5|2244.5|2247.5|2247|2249|2248.5|2245|2244.5|10681
1662562500000|2022-09-07 14:55:00|2247|2246.5|2247|2246.5|2249.5|2249|2247|2246|16061
1662562800000|2022-09-07 15:00:00|2246.5|2246|2247|2246.5|2247.5|2247|2242.5|2241.5|26077
1662563100000|2022-09-07 15:05:00|2246.5|2246|2249.5|2249|2250|2249|2244.5|2244|40205
1662563400000|2022-09-07 15:10:00|2250|2249.5|2257.5|2256.5|2259|2258.5|2249.5|2248.5|94042
1662563700000|2022-09-07 15:15:00|2257|2256|2257.5|2257|2258|2257.5|2254.5|2253.5|18473
1662564000000|2022-09-07 15:20:00|2257|2256.5|2257|2256.5|2260|2259|2256.5|2256|39255
1662564300000|2022-09-07 15:25:00|2256.5|2256|2254.5|2254|2257.5|2257|2253|2252.5|34289
1662620400000|2022-09-08 07:00:00|2267.5|2265|2274|2272.5|2277.5|2276.5|2267.5|2265|100018
1662620700000|2022-09-08 07:05:00|2273.5|2273|2277.5|2276.5|2283|2282.5|2273|2272.5|32457
1662621000000|2022-09-08 07:10:00|2278|2276|2274.5|2273|2278|2276.5|2272.5|2271.5|14332
1662621300000|2022-09-08 07:15:00|2274|2272.5|2274.5|2273.5|2277|2276|2269|2268|30618
1662621600000|2022-09-08 07:20:00|2274|2274|2275|2274|2276|2274.5|2270|2269|22185
1662621900000|2022-09-08 07:25:00|2274.5|2273.5|2274.5|2273.5|2276|2274.5|2269.5|2268.5|14825
1662622200000|2022-09-08 07:30:00|2274|2273|2277|2276.5|2278.5|2277.5|2270.5|2270|11048
1662622500000|2022-09-08 07:35:00|2277.5|2277|2273|2271.5|2280|2278.5|2271.5|2270|24367
1662622800000|2022-09-08 07:40:00|2272.5|2272|2274|2273|2274.5|2273.5|2270|2269|10604
1662623100000|2022-09-08 07:45:00|2274.5|2273.5|2282|2281.5|2282|2281.5|2274.5|2273.5|29823
1662623400000|2022-09-08 07:50:00|2281.5|2281|2278.5|2277|2281.5|2281|2276.5|2275.5|4454
1662623700000|2022-09-08 07:55:00|2278|2277.5|2283.5|2282.5|2285|2284|2278|2277|6933
1662624000000|2022-09-08 08:00:00|2283|2282|2279|2278|2283.5|2283|2276.5|2275.5|13991
1662624300000|2022-09-08 08:05:00|2278.5|2278.5|2282|2281.5|2284.5|2283|2278.5|2278.5|10930
1662624600000|2022-09-08 08:10:00|2281.5|2281|2279.5|2278|2282.5|2282|2277|2276|5690
1662624900000|2022-09-08 08:15:00|2279|2277.5|2280.5|2280|2281.5|2280.5|2277.5|2276.5|5972
1662625200000|2022-09-08 08:20:00|2280|2279.5|2279|2278.5|2281|2280|2278|2277|10864
1662625500000|2022-09-08 08:25:00|2278.5|2278|2280|2279|2281.5|2280.5|2277.5|2276.5|16596
1662625800000|2022-09-08 08:30:00|2279.5|2278.5|2277.5|2276.5|2281|2280|2277|2276|52626
1662626100000|2022-09-08 08:35:00|2278|2277|2274|2273|2278|2277.5|2272|2271.5|17320
1662626400000|2022-09-08 08:40:00|2274.5|2273.5|2275|2274|2275.5|2275|2273.5|2273|6551
1662626700000|2022-09-08 08:45:00|2275.5|2274.5|2276.5|2275.5|2278|2277|2275|2274|14510
1662627000000|2022-09-08 08:50:00|2276|2276|2277|2276.5|2280|2279|2276|2275.5|3556
1662627300000|2022-09-08 08:55:00|2277.5|2277|2278.5|2277.5|2280|2279|2276.5|2275.5|2733
1662627600000|2022-09-08 09:00:00|2279|2278|2278|2277|2279.5|2279|2276.5|2275.5|13596
1662627900000|2022-09-08 09:05:00|2278.5|2277.5|2276.5|2276|2279|2278|2275.5|2275|11153
1662628200000|2022-09-08 09:10:00|2277|2276.5|2276|2275|2277.5|2277|2275|2274|17522
1662628500000|2022-09-08 09:15:00|2275.5|2275.5|2277.5|2277|2277.5|2277|2274|2273.5|9468
1662628800000|2022-09-08 09:20:00|2278|2277.5|2277.5|2277|2278.5|2278|2277|2276.5|4853
1662629100000|2022-09-08 09:25:00|2278|2277.5|2276|2275.5|2278.5|2278|2274|2273.5|14056
1662629400000|2022-09-08 09:30:00|2276.5|2275|2278|2277.5|2278.5|2278|2274|2273.5|20847
1662629700000|2022-09-08 09:35:00|2278.5|2277|2280|2279.5|2280.5|2280|2276.5|2275.5|11280
1662630000000|2022-09-08 09:40:00|2279.5|2279|2280.5|2279.5|2281|2280.5|2279.5|2278.5|7185
1662630300000|2022-09-08 09:45:00|2280|2279|2278|2277.5|2283.5|2282.5|2277.5|2276.5|28783
1662630600000|2022-09-08 09:50:00|2277.5|2277|2279.5|2278.5|2281|2280.5|2277|2276.5|10819
1662630900000|2022-09-08 09:55:00|2279|2278|2279|2278|2279.5|2279|2277.5|2277|10514
1662631200000|2022-09-08 10:00:00|2278.5|2277.5|2272|2271|2278.5|2277.5|2271|2270.5|19662
1662631500000|2022-09-08 10:05:00|2271.5|2271.5|2269|2268|2272|2271.5|2265|2264.5|15339
1662631800000|2022-09-08 10:10:00|2268.5|2267.5|2272.5|2272|2273|2272.5|2268|2267.5|18105
1662632100000|2022-09-08 10:15:00|2272|2271.5|2273.5|2272.5|2273.5|2273|2269|2268|15397
1662632400000|2022-09-08 10:20:00|2273|2273|2274.5|2274|2275.5|2275|2272|2271.5|6588
1662632700000|2022-09-08 10:25:00|2274|2273.5|2274|2273.5|2275|2274.5|2272|2271.5|8140
1662633000000|2022-09-08 10:30:00|2274.5|2274|2273|2272|2274.5|2274|2270|2269|8789
1662633300000|2022-09-08 10:35:00|2272.5|2272.5|2276|2275|2277|2276|2271.5|2271|14092
1662633600000|2022-09-08 10:40:00|2276.5|2275.5|2278|2277|2278|2277.5|2274.5|2274|6242
1662633900000|2022-09-08 10:45:00|2277.5|2276.5|2276.5|2276|2279|2278.5|2275|2274.5|8720
1662634200000|2022-09-08 10:50:00|2277|2276.5|2280|2279|2280|2279.5|2276|2275|8674
1662634500000|2022-09-08 10:55:00|2279.5|2279.5|2279.5|2279|2280|2279.5|2278|2277|4207
1662634800000|2022-09-08 11:00:00|2280|2279.5|2281.5|2280.5|2282.5|2281.5|2279|2278|11027
1662635100000|2022-09-08 11:05:00|2281|2280|2279.5|2279|2281.5|2281|2277|2276.5|6900
1662635400000|2022-09-08 11:10:00|2280|2279.5|2278|2277.5|2280.5|2280|2277.5|2277|6317
1662635700000|2022-09-08 11:15:00|2278.5|2278|2278.5|2278|2279.5|2279|2276.5|2276|1583
1662636000000|2022-09-08 11:20:00|2278|2277.5|2279|2278|2279.5|2278.5|2277.5|2276.5|3342
1662636300000|2022-09-08 11:25:00|2279.5|2278.5|2276.5|2275.5|2279.5|2279|2275|2274|6864
1662636600000|2022-09-08 11:30:00|2276|2276|2273|2272.5|2277|2276|2270.5|2270|15511
1662636900000|2022-09-08 11:35:00|2273.5|2272|2266.5|2266|2273.5|2272|2265.5|2264.5|29655
1662637200000|2022-09-08 11:40:00|2266|2265.5|2267.5|2266.5|2270|2269.5|2266|2265.5|10047
1662637500000|2022-09-08 11:45:00|2267|2267|2264.5|2263.5|2269.5|2268.5|2264|2263|12857
1662637800000|2022-09-08 11:50:00|2265|2264|2263|2262.5|2267|2266|2261.5|2261|14563
1662638100000|2022-09-08 11:55:00|2263.5|2263|2267|2266|2267|2266|2262|2261.5|12065
1662638400000|2022-09-08 12:00:00|2266.5|2266.5|2272.5|2272|2273|2272.5|2266|2265|21337
1662638700000|2022-09-08 12:05:00|2272|2271.5|2271|2270|2274|2273.5|2270.5|2270|18473
1662639000000|2022-09-08 12:10:00|2270.5|2270.5|2270.5|2269.5|2272|2271.5|2269.5|2268.5|6495
1662639300000|2022-09-08 12:15:00|2271|2270|2275|2273.5|2288.5|2286|2267|2266|180167
1662639600000|2022-09-08 12:20:00|2274.5|2273|2280|2279|2287|2285.5|2274|2273|55800
1662639900000|2022-09-08 12:25:00|2279.5|2278.5|2282.5|2281|2283.5|2281|2277|2276|14166
1662640200000|2022-09-08 12:30:00|2283|2282|2303.5|2302.5|2303.5|2302.5|2283|2281|90972
1662640500000|2022-09-08 12:35:00|2304|2302|2304|2303|2307|2306|2301|2300|114482
1662640800000|2022-09-08 12:40:00|2303.5|2302.5|2300|2299|2304.5|2303|2296.5|2295.5|62092
1662641100000|2022-09-08 12:45:00|2299.5|2299.5|2297.5|2296.5|2303|2302|2294|2293|107944
1662641400000|2022-09-08 12:50:00|2298|2297|2297|2295.5|2304.5|2304|2292.5|2291.5|60978
1662641700000|2022-09-08 12:55:00|2296.5|2296|2274.5|2273.5|2296.5|2296|2274.5|2272.5|42870
1662642000000|2022-09-08 13:00:00|2275|2274|2270.5|2269.5|2278.5|2277|2269.5|2268.5|63289
1662642300000|2022-09-08 13:05:00|2271|2270|2264|2262.5|2273|2272|2262.5|2261|37649
1662642600000|2022-09-08 13:10:00|2263.5|2262|2264.5|2263.5|2266.5|2265.5|2257|2255|56703
1662642900000|2022-09-08 13:15:00|2265|2263|2262|2260.5|2274|2273|2257|2256|142910
1662643200000|2022-09-08 13:20:00|2262.5|2261|2262|2261|2264.5|2263|2259.5|2258.5|18308
1662643500000|2022-09-08 13:25:00|2262.5|2261.5|2259|2258|2263.5|2262|2257.5|2256|94941
1662643800000|2022-09-08 13:30:00|2259.5|2258.5|2258.5|2258|2262|2261|2252.5|2251.5|79847
1662644100000|2022-09-08 13:35:00|2258|2257.5|2270|2269|2272|2271|2256.5|2255.5|24807
1662644400000|2022-09-08 13:40:00|2269.5|2268.5|2289.5|2288.5|2290.5|2289|2264.5|2263.5|81439
1662644700000|2022-09-08 13:45:00|2289|2288|2288.5|2287.5|2290|2288.5|2280.5|2279|38417
1662645000000|2022-09-08 13:50:00|2288|2287|2295|2294|2296.5|2295.5|2285.5|2284|36070
1662645300000|2022-09-08 13:55:00|2296|2294.5|2293.5|2292|2302.5|2301|2290|2289|72153
1662645600000|2022-09-08 14:00:00|2293|2291.5|2291|2290|2295|2294|2289|2288|36286
1662645900000|2022-09-08 14:05:00|2290.5|2289.5|2293.5|2292|2295|2294|2288.5|2287.5|22325
1662646200000|2022-09-08 14:10:00|2293|2292.5|2294|2293.5|2295|2294|2289.5|2288.5|14417
1662646500000|2022-09-08 14:15:00|2293.5|2293|2298.5|2297.5|2298.5|2298|2290|2289.5|25535
1662646800000|2022-09-08 14:20:00|2298|2297|2297.5|2296.5|2301.5|2300|2295|2294.5|34462
1662647100000|2022-09-08 14:25:00|2297|2296|2303|2302|2304.5|2304|2296|2295|35508
1662647400000|2022-09-08 14:30:00|2302.5|2301.5|2305|2304.5|2310|2309.5|2302|2301|89990
1662647700000|2022-09-08 14:35:00|2305.5|2305|2308|2307.5|2309|2308.5|2305|2305|48723
1662648000000|2022-09-08 14:40:00|2308.5|2308|2305.5|2305|2309.5|2308.5|2305.5|2305|18872
1662648300000|2022-09-08 14:45:00|2306|2305.5|2312.5|2311|2312.5|2311.5|2305.5|2304.5|80679
1662648600000|2022-09-08 14:50:00|2312|2311.5|2319.5|2318.5|2320|2319|2308|2307|88058
1662648900000|2022-09-08 14:55:00|2320|2319|2319|2318|2320|2319.5|2317|2316|28026
1662649200000|2022-09-08 15:00:00|2319.5|2318.5|2322|2321.5|2325.5|2324.5|2318.5|2318|61917
1662649500000|2022-09-08 15:05:00|2321.5|2321|2319.5|2319|2322|2321|2318.5|2317.5|40392
1662649800000|2022-09-08 15:10:00|2320|2319.5|2317.5|2317|2321.5|2320.5|2313.5|2312.5|55489
1662650100000|2022-09-08 15:15:00|2318|2316.5|2313|2312.5|2318|2316.5|2311|2310.5|29467
1662650400000|2022-09-08 15:20:00|2313.5|2313|2313.5|2313|2317|2316.5|2313|2312|28618
1662650700000|2022-09-08 15:25:00|2314|2313.5|2310.5|2309.5|2314.5|2314|2310|2309|39699
1662706800000|2022-09-09 07:00:00|2332|2324|2353.5|2352|2354|2353|2330|2324|156565
1662707100000|2022-09-09 07:05:00|2354|2353|2360|2359|2366|2365|2353.5|2353|62533
1662707400000|2022-09-09 07:10:00|2360.5|2359.5|2349.5|2349|2366|2364.5|2349.5|2349|96416
1662707700000|2022-09-09 07:15:00|2350|2348.5|2358.5|2357.5|2360.5|2359.5|2349.5|2348.5|62062
1662708000000|2022-09-09 07:20:00|2359|2358|2363|2361.5|2365.5|2365|2357|2355.5|124556
1662708300000|2022-09-09 07:25:00|2363.5|2362|2366|2365|2368|2367|2360.5|2359|15629
1662708600000|2022-09-09 07:30:00|2365|2364.5|2360|2358.5|2366.5|2365.5|2359.5|2358.5|18458
1662708900000|2022-09-09 07:35:00|2359.5|2358|2364.5|2363.5|2367|2366.5|2358.5|2357|20209
1662709200000|2022-09-09 07:40:00|2365|2364.5|2370.5|2369.5|2371.5|2370.5|2363.5|2362.5|67864
1662709500000|2022-09-09 07:45:00|2371|2370|2376.5|2375.5|2378|2377|2367|2366|19354
1662709800000|2022-09-09 07:50:00|2376|2375|2379|2378.5|2382|2380.5|2375|2373.5|28316
1662710100000|2022-09-09 07:55:00|2378.5|2378|2379|2378.5|2385.5|2384.5|2378.5|2378|125047
1662710400000|2022-09-09 08:00:00|2378.5|2378|2380.5|2380|2384|2383|2374|2373|120474
1662710700000|2022-09-09 08:05:00|2381|2380.5|2380.5|2379|2384|2383|2377|2375.5|35619
1662711000000|2022-09-09 08:10:00|2380|2380|2385.5|2384.5|2386|2385|2378.5|2377.5|50463
1662711300000|2022-09-09 08:15:00|2386|2385|2391.5|2390.5|2395|2394|2386|2385|44249
1662711600000|2022-09-09 08:20:00|2392|2391|2390|2389.5|2394|2392.5|2390|2389|39718
1662711900000|2022-09-09 08:25:00|2389.5|2389|2392.5|2391.5|2393|2392|2388|2387|53112
1662712200000|2022-09-09 08:30:00|2392|2392|2392|2391|2395|2394.5|2390.5|2390|30394
1662712500000|2022-09-09 08:35:00|2391.5|2390.5|2388.5|2387.5|2393.5|2392.5|2388.5|2387.5|68953
1662712800000|2022-09-09 08:40:00|2388|2387|2390.5|2389.5|2392|2390.5|2387.5|2386.5|25580
1662713100000|2022-09-09 08:45:00|2391|2390|2395|2394|2400|2399.5|2390.5|2390|82911
1662713400000|2022-09-09 08:50:00|2394.5|2393.5|2403|2402|2403|2402|2393.5|2392.5|52027
1662713700000|2022-09-09 08:55:00|2403.5|2402.5|2401.5|2401|2403.5|2402.5|2397.5|2396.5|34697
1662714000000|2022-09-09 09:00:00|2402|2401.5|2396.5|2396|2402|2401.5|2393.5|2393|21768
1662714300000|2022-09-09 09:05:00|2396|2395.5|2386.5|2386|2397.5|2396.5|2386.5|2386|131123
1662714600000|2022-09-09 09:10:00|2387|2386.5|2393.5|2392|2393.5|2392.5|2386.5|2386|107033
1662714900000|2022-09-09 09:15:00|2394|2392.5|2396|2395|2398.5|2398|2394|2392.5|58209
1662715200000|2022-09-09 09:20:00|2396.5|2395.5|2398.5|2397.5|2399|2398.5|2395.5|2394.5|38899
1662715500000|2022-09-09 09:25:00|2399|2398|2399.5|2398.5|2400.5|2400|2396.5|2396|45037
1662715800000|2022-09-09 09:30:00|2399|2398|2399|2398|2399.5|2398.5|2396|2395|33860
1662716100000|2022-09-09 09:35:00|2398.5|2397.5|2396|2395|2399|2397.5|2392.5|2392|19269
1662716400000|2022-09-09 09:40:00|2395.5|2394.5|2390.5|2389.5|2397|2396|2388.5|2387.5|22435
1662716700000|2022-09-09 09:45:00|2390|2389|2385.5|2384.5|2390.5|2389.5|2384.5|2383.5|22853
1662717000000|2022-09-09 09:50:00|2386|2385|2386.5|2385.5|2389.5|2388.5|2384.5|2384|36148
1662717300000|2022-09-09 09:55:00|2387|2386|2387|2386|2389.5|2389|2385|2384|38223
1662717600000|2022-09-09 10:00:00|2386.5|2385.5|2387.5|2387|2389.5|2388.5|2385.5|2384.5|134921
1662717900000|2022-09-09 10:05:00|2388|2386.5|2389|2388|2393|2392|2387.5|2386.5|52806
1662718200000|2022-09-09 10:10:00|2389.5|2388.5|2391.5|2390.5|2394|2393.5|2388.5|2387.5|39198
1662718500000|2022-09-09 10:15:00|2391|2390|2394.5|2393.5|2396|2395.5|2391|2390|46832
1662718800000|2022-09-09 10:20:00|2394|2393|2393|2392.5|2394.5|2393|2390.5|2389.5|15386
1662719100000|2022-09-09 10:25:00|2393.5|2392|2392|2391|2394.5|2393.5|2391.5|2390.5|12773
1662719400000|2022-09-09 10:30:00|2391.5|2390.5|2391|2390.5|2392|2391.5|2388.5|2387.5|33526
1662719700000|2022-09-09 10:35:00|2390.5|2390|2394|2393|2395|2394|2390.5|2389.5|9378
1662720000000|2022-09-09 10:40:00|2393.5|2392.5|2393|2392|2395.5|2394.5|2392|2391|11166
1662720300000|2022-09-09 10:45:00|2393.5|2392.5|2394|2393|2396|2395.5|2391.5|2390.5|19841
1662720600000|2022-09-09 10:50:00|2393.5|2392.5|2387|2386|2393.5|2393|2386.5|2385|52500
1662720900000|2022-09-09 10:55:00|2386|2385.5|2389.5|2388.5|2390|2389|2385.5|2385|9337
1662721200000|2022-09-09 11:00:00|2389|2388|2389.5|2389|2392|2391|2387.5|2387|28868
1662721500000|2022-09-09 11:05:00|2389|2388.5|2390.5|2389.5|2392|2391.5|2388.5|2388|29244
1662721800000|2022-09-09 11:10:00|2391|2390|2389|2388|2392|2391|2387.5|2387|5762
1662722100000|2022-09-09 11:15:00|2389.5|2389|2387|2386|2390|2389.5|2386.5|2385.5|19253
1662722400000|2022-09-09 11:20:00|2386.5|2385.5|2386|2385|2388.5|2387.5|2386|2385|4872
1662722700000|2022-09-09 11:25:00|2386.5|2385.5|2382|2381|2387|2386.5|2381.5|2381|11771
1662723000000|2022-09-09 11:30:00|2381.5|2381.5|2380|2379|2383|2382.5|2378|2377.5|24310
1662723300000|2022-09-09 11:35:00|2379.5|2378.5|2381.5|2381|2383|2382|2378|2377.5|22052
1662723600000|2022-09-09 11:40:00|2381|2380.5|2380.5|2380|2381.5|2381|2379.5|2378.5|4972
1662723900000|2022-09-09 11:45:00|2381|2380.5|2381.5|2381|2382.5|2381.5|2380|2379|7359
1662724200000|2022-09-09 11:50:00|2382|2381.5|2379.5|2378.5|2382.5|2381.5|2379.5|2378.5|9524
1662724500000|2022-09-09 11:55:00|2379|2379|2381|2380|2381.5|2381|2376|2375.5|18127
1662724800000|2022-09-09 12:00:00|2380.5|2379.5|2377.5|2376.5|2381|2380|2377.5|2376.5|68587
1662725100000|2022-09-09 12:05:00|2377|2376|2373|2372|2377|2376.5|2372|2371|19732
1662725400000|2022-09-09 12:10:00|2373.5|2372.5|2374.5|2373.5|2375.5|2374|2372.5|2371.5|4938
1662725700000|2022-09-09 12:15:00|2374|2373|2377.5|2377|2378|2377|2374|2373|23780
1662726000000|2022-09-09 12:20:00|2378|2377.5|2378|2377|2378.5|2377.5|2375|2374|10778
1662726300000|2022-09-09 12:25:00|2378.5|2377.5|2374|2373.5|2378.5|2377.5|2374|2373|9007
1662726600000|2022-09-09 12:30:00|2373.5|2373|2374|2373|2375|2374|2372|2371.5|9329
1662726900000|2022-09-09 12:35:00|2373.5|2373.5|2374.5|2373.5|2375|2374|2372|2371|21372
1662727200000|2022-09-09 12:40:00|2375|2374|2381.5|2380.5|2382|2381|2375|2374|83209
1662727500000|2022-09-09 12:45:00|2381|2380|2385|2384.5|2386.5|2386|2380.5|2380|21714
1662727800000|2022-09-09 12:50:00|2384.5|2384|2384|2383.5|2387|2386.5|2383.5|2383|14963
1662728100000|2022-09-09 12:55:00|2384.5|2383|2379|2378|2385.5|2384.5|2379|2378|14663
1662728400000|2022-09-09 13:00:00|2379.5|2378.5|2381|2380|2383|2382|2379|2378|17777
1662728700000|2022-09-09 13:05:00|2380.5|2379.5|2384.5|2384|2385|2384|2379.5|2379|20493
1662729000000|2022-09-09 13:10:00|2384|2383.5|2386.5|2386|2387|2386.5|2383.5|2382.5|18377
1662729300000|2022-09-09 13:15:00|2386|2385.5|2396.5|2395|2396.5|2396|2385.5|2385|23024
1662729600000|2022-09-09 13:20:00|2396|2395.5|2388|2387.5|2397.5|2397|2387|2386.5|33055
1662729900000|2022-09-09 13:25:00|2388.5|2388|2384|2383.5|2389|2388|2384|2383.5|12308
1662730200000|2022-09-09 13:30:00|2383.5|2383|2393.5|2392.5|2394|2392.5|2383|2382|49831
1662730500000|2022-09-09 13:35:00|2393|2393|2394|2393|2395|2394|2391|2389.5|17345
1662730800000|2022-09-09 13:40:00|2394.5|2393.5|2384|2383.5|2394.5|2394|2384|2383|11071
1662731100000|2022-09-09 13:45:00|2383.5|2383|2386.5|2385.5|2389|2388.5|2382|2381|25855
1662731400000|2022-09-09 13:50:00|2386|2385|2380.5|2379.5|2386.5|2385|2379.5|2378.5|16544
1662731700000|2022-09-09 13:55:00|2380|2379|2386|2385|2386.5|2385.5|2378|2377|19050
1662732000000|2022-09-09 14:00:00|2386.5|2385.5|2393.5|2392.5|2393.5|2393|2385.5|2384.5|20838
1662732300000|2022-09-09 14:05:00|2393|2392|2391.5|2391|2394|2393|2391.5|2390.5|20547
1662732600000|2022-09-09 14:10:00|2391|2390.5|2391.5|2390.5|2393.5|2393|2389|2388|28070
1662732900000|2022-09-09 14:15:00|2392|2391|2391|2390.5|2393|2392|2388|2387|21187
1662733200000|2022-09-09 14:20:00|2391.5|2390|2387.5|2387|2393.5|2393|2386.5|2386|26837
1662733500000|2022-09-09 14:25:00|2387|2386.5|2388.5|2388|2391|2390|2386|2385.5|35587
1662733800000|2022-09-09 14:30:00|2389|2388.5|2383|2382.5|2389|2388.5|2383|2382.5|25431
1662734100000|2022-09-09 14:35:00|2383.5|2383|2383.5|2383|2386|2385|2381.5|2381|57337
1662734400000|2022-09-09 14:40:00|2383|2382.5|2381.5|2381|2383.5|2383|2380.5|2380|11122
1662734700000|2022-09-09 14:45:00|2381|2380.5|2384|2383.5|2384.5|2383.5|2379|2378.5|36054
1662735000000|2022-09-09 14:50:00|2383.5|2383|2380.5|2380|2384|2383.5|2380|2379.5|16056
1662735300000|2022-09-09 14:55:00|2380|2379.5|2385.5|2384.5|2386|2385.5|2379.5|2378.5|36930
1662735600000|2022-09-09 15:00:00|2385|2384|2384|2383.5|2387.5|2387|2381.5|2381|30839
1662735900000|2022-09-09 15:05:00|2384.5|2384|2383.5|2382.5|2386.5|2386|2383|2382.5|11772
1662736200000|2022-09-09 15:10:00|2383|2383|2384.5|2383.5|2384.5|2384|2381|2380|21551
1662736500000|2022-09-09 15:15:00|2384|2384|2380.5|2380|2384.5|2384|2379.5|2379|70342
1662736800000|2022-09-09 15:20:00|2380|2379.5|2382|2381.5|2384|2383.5|2380|2379.5|169605
1662737100000|2022-09-09 15:25:00|2382.5|2381|2380|2379.5|2383.5|2383|2380|2379|44861